{"t":"HRB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.1304,0.136,0.1304,0.1315,339200.0],["1973-02-22",0.1304,0.1304,0.1248,0.1293,627200.0],["1973-02-23",0.1282,0.1282,0.1204,0.1204,668800.0],["1973-02-26",0.1193,0.1193,0.117,0.117,521600.0],["1973-02-27",0.117,0.1193,0.1126,0.1126,816000.0],["1973-02-28",0.1126,0.1193,0.1115,0.1181,752000.0],["1973-03-01",0.1204,0.1315,0.1204,0.1248,3104000.0],["1973-03-02",0.1248,0.136,0.1215,0.1315,4691200.0],["1973-03-05",0.1315,0.136,0.1293,0.136,547200.0],["1973-03-06",0.136,0.1382,0.1326,0.1338,1532800.0],["1973-03-07",0.1338,0.1349,0.1271,0.1338,1152000.0],["1973-03-08",0.1338,0.1371,0.1304,0.1349,1104000.0],["1973-03-09",0.1338,0.1338,0.1315,0.1338,518400.0],["1973-03-12",0.1338,0.136,0.1326,0.1338,649600.0],["1973-03-13",0.1338,0.136,0.1304,0.136,425600.0],["1973-03-14",0.136,0.136,0.1326,0.1326,563200.0],["1973-03-15",0.1326,0.1349,0.1304,0.1304,953600.0],["1973-03-16",0.1304,0.1315,0.1293,0.1293,278400.0],["1973-03-19",0.1282,0.1282,0.1204,0.1204,441600.0],["1973-03-20",0.1204,0.1215,0.1181,0.1193,300800.0],["1973-03-21",0.1193,0.1237,0.1148,0.1148,300800.0],["1973-03-22",0.1148,0.117,0.1115,0.1126,460800.0],["1973-03-23",0.1137,0.1193,0.1137,0.117,396800.0],["1973-03-26",0.117,0.1237,0.117,0.1226,598400.0],["1973-03-27",0.1248,0.1315,0.1248,0.1293,592000.0],["1973-03-28",0.1293,0.1304,0.1248,0.1304,681600.0],["1973-03-29",0.1304,0.1315,0.1259,0.1315,454400.0],["1973-03-30",0.1315,0.1315,0.1237,0.1259,428800.0],["1973-04-02",0.1226,0.1226,0.1137,0.1137,403200.0],["1973-04-03",0.1137,0.1181,0.1137,0.1159,339200.0],["1973-04-04",0.1159,0.1215,0.1148,0.117,256000.0],["1973-04-05",0.117,0.1181,0.1148,0.117,473600.0],["1973-04-06",0.1181,0.1282,0.1181,0.1271,614400.0],["1973-04-09",0.1271,0.1326,0.1237,0.1326,1228800.0],["1973-04-10",0.1326,0.1338,0.1237,0.1248,841600.0],["1973-04-11",0.1248,0.1259,0.1226,0.1237,428800.0],["1973-04-12",0.1237,0.1248,0.1215,0.1215,553600.0],["1973-04-13",0.1215,0.1226,0.1193,0.1215,601600.0],["1973-04-16",0.1215,0.1226,0.1204,0.1215,691200.0],["1973-04-17",0.1215,0.1215,0.1193,0.1193,524800.0],["1973-04-18",0.1193,0.1237,0.1181,0.1215,704000.0],["1973-04-19",0.1215,0.1237,0.1204,0.1204,204800.0],["1973-04-23",0.1204,0.1215,0.1181,0.1193,476800.0],["1973-04-24",0.1193,0.1193,0.1126,0.1126,1456000.0],["1973-04-25",0.1115,0.1115,0.1037,0.1048,1379200.0],["1973-04-26",0.1048,0.107,0.1025,0.1059,595200.0],["1973-04-27",0.1059,0.1059,0.1003,0.1025,393600.0],["1973-04-30",0.0992,0.0992,0.0892,0.097,982400.0],["1973-05-01",0.097,0.097,0.0869,0.0947,572800.0],["1973-05-02",0.0947,0.1059,0.0914,0.1037,1139200.0],["1973-05-03",0.1037,0.107,0.0992,0.1059,537600.0],["1973-05-04",0.1059,0.107,0.1048,0.1048,348800.0],["1973-05-07",0.1025,0.1025,0.1003,0.1003,486400.0],["1973-05-08",0.1003,0.1014,0.097,0.0992,230400.0],["1973-05-09",0.0992,0.1003,0.097,0.0981,403200.0],["1973-05-10",0.0947,0.0947,0.0814,0.0836,4592000.0],["1973-05-11",0.0825,0.0825,0.0713,0.0736,7203200.0],["1973-05-14",0.0736,0.0791,0.0736,0.0758,1366400.0],["1973-05-15",0.0758,0.0791,0.0736,0.078,1232000.0],["1973-05-16",0.078,0.0803,0.078,0.0791,534400.0],["1973-05-17",0.0791,0.0847,0.0791,0.0836,643200.0],["1973-05-18",0.0825,0.0825,0.0803,0.0803,704000.0],["1973-05-21",0.0803,0.0803,0.0747,0.0758,617600.0],["1973-05-22",0.0758,0.0769,0.0758,0.0758,281600.0],["1973-05-23",0.0758,0.0769,0.0713,0.0713,684800.0],["1973-05-24",0.0713,0.0747,0.0713,0.0736,441600.0],["1973-05-25",0.0736,0.0769,0.0724,0.0747,432000.0],["1973-05-29",0.0747,0.0758,0.0724,0.0736,656000.0],["1973-05-30",0.0713,0.0713,0.0646,0.0646,339200.0],["1973-05-31",0.0646,0.0646,0.0468,0.0524,12044800.0],["1973-06-01",0.0524,0.058,0.0513,0.058,2816000.0],["1973-06-04",0.058,0.0591,0.0557,0.0557,1171200.0],["1973-06-05",0.0557,0.0568,0.0546,0.0546,467200.0],["1973-06-06",0.0546,0.058,0.0546,0.0546,1008000.0],["1973-06-07",0.0568,0.0669,0.0568,0.0669,998400.0],["1973-06-08",0.0669,0.0736,0.0669,0.0713,838400.0],["1973-06-11",0.0713,0.0724,0.068,0.0691,524800.0],["1973-06-12",0.0691,0.0691,0.0669,0.0669,246400.0],["1973-06-13",0.068,0.0713,0.068,0.068,467200.0],["1973-06-14",0.068,0.0691,0.0635,0.0635,336000.0],["1973-06-15",0.0635,0.0635,0.0613,0.0613,115200.0],["1973-06-18",0.0613,0.0646,0.0613,0.0635,284800.0],["1973-06-19",0.0635,0.0658,0.0624,0.0635,313600.0],["1973-06-20",0.0635,0.0646,0.0635,0.0635,144000.0],["1973-06-21",0.0646,0.0724,0.0646,0.0658,659200.0],["1973-06-22",0.0658,0.0691,0.0624,0.0646,403200.0],["1973-06-25",0.0646,0.0691,0.0624,0.0691,464000.0],["1973-06-26",0.0691,0.0724,0.0691,0.0691,320000.0],["1973-06-27",0.0691,0.0713,0.0691,0.0702,195200.0],["1973-06-28",0.0713,0.0724,0.0713,0.0713,224000.0],["1973-06-29",0.0713,0.0724,0.0691,0.0713,150400.0],["1973-07-02",0.0713,0.0713,0.068,0.068,60800.0],["1973-07-03",0.068,0.0691,0.0646,0.0669,204800.0],["1973-07-05",0.0669,0.0724,0.0658,0.0713,358400.0],["1973-07-06",0.0713,0.0724,0.0691,0.0691,742400.0],["1973-07-09",0.0691,0.0736,0.0691,0.0724,480000.0],["1973-07-10",0.0747,0.0836,0.0747,0.0825,1161600.0],["1973-07-11",0.0814,0.0814,0.0803,0.0814,473600.0],["1973-07-12",0.0814,0.0825,0.0791,0.0825,1321600.0],["1973-07-13",0.0825,0.0825,0.078,0.078,300800.0],["1973-07-16",0.078,0.0847,0.078,0.0847,380800.0],["1973-07-17",0.0847,0.0892,0.0847,0.0869,1024000.0],["1973-07-18",0.0881,0.0936,0.0881,0.0936,1696000.0],["1973-07-19",0.0936,0.0981,0.0881,0.0936,1817600.0],["1973-07-20",0.0936,0.1025,0.0936,0.1025,1932800.0],["1973-07-23",0.1025,0.1103,0.0992,0.107,2320000.0],["1973-07-24",0.107,0.117,0.1014,0.1159,1961600.0],["1973-07-25",0.1159,0.1204,0.1115,0.1115,3120000.0],["1973-07-26",0.1115,0.1148,0.107,0.1081,675200.0],["1973-07-27",0.1081,0.1126,0.1081,0.1115,761600.0],["1973-07-30",0.1115,0.1137,0.1059,0.1137,406400.0],["1973-07-31",0.1115,0.1115,0.1081,0.1103,124800.0],["1973-08-01",0.1092,0.1092,0.1048,0.1048,390400.0],["1973-08-02",0.1037,0.1037,0.0992,0.1025,1308800.0],["1973-08-03",0.1025,0.1025,0.097,0.1025,393600.0],["1973-08-06",0.1025,0.1081,0.1025,0.107,275200.0],["1973-08-07",0.1081,0.1092,0.1081,0.1081,240000.0],["1973-08-08",0.1081,0.1092,0.1081,0.1081,185600.0],["1973-08-09",0.1081,0.1103,0.107,0.1092,288000.0],["1973-08-10",0.1092,0.1103,0.1048,0.107,294400.0],["1973-08-13",0.107,0.107,0.0992,0.1025,371200.0],["1973-08-14",0.1025,0.1037,0.1025,0.1025,348800.0],["1973-08-15",0.1025,0.1025,0.1003,0.1014,80000.0],["1973-08-16",0.1014,0.1025,0.1014,0.1014,41600.0],["1973-08-17",0.1014,0.1014,0.0981,0.0981,112000.0],["1973-08-20",0.097,0.097,0.0947,0.0947,86400.0],["1973-08-21",0.0947,0.0959,0.0925,0.0947,428800.0],["1973-08-22",0.0936,0.0936,0.0936,0.0936,102400.0],["1973-08-23",0.0936,0.0947,0.0925,0.0925,774400.0],["1973-08-24",0.0925,0.0925,0.0869,0.0881,368000.0],["1973-08-27",0.0881,0.0892,0.0869,0.0869,131200.0],["1973-08-28",0.0869,0.0914,0.0869,0.0914,345600.0],["1973-08-29",0.0914,0.1003,0.0914,0.0992,822400.0],["1973-08-30",0.1014,0.1059,0.1014,0.1037,489600.0],["1973-08-31",0.1037,0.1092,0.1025,0.1092,435200.0],["1973-09-04",0.1092,0.1126,0.107,0.1115,636800.0],["1973-09-05",0.1115,0.1126,0.1081,0.1081,220800.0],["1973-09-06",0.1081,0.1092,0.1048,0.1081,416000.0],["1973-09-07",0.1081,0.1081,0.107,0.1081,249600.0],["1973-09-10",0.1081,0.1092,0.1059,0.1081,355200.0],["1973-09-11",0.107,0.107,0.1059,0.107,412800.0],["1973-09-12",0.107,0.1081,0.1048,0.1081,470400.0],["1973-09-13",0.1081,0.1092,0.107,0.107,140800.0],["1973-09-14",0.107,0.1115,0.107,0.1103,300800.0],["1973-09-17",0.1115,0.1204,0.1115,0.1159,1123200.0],["1973-09-18",0.1159,0.1193,0.1159,0.117,409600.0],["1973-09-19",0.1181,0.1259,0.1181,0.1237,2172800.0],["1973-09-20",0.1248,0.1326,0.1248,0.1326,2544000.0],["1973-09-21",0.1326,0.1349,0.1271,0.1338,1888000.0],["1973-09-24",0.1326,0.1326,0.1259,0.1315,710400.0],["1973-09-25",0.1315,0.1315,0.1226,0.1226,755200.0],["1973-09-26",0.1248,0.1304,0.1248,0.1282,771200.0],["1973-09-27",0.1282,0.1293,0.1226,0.1226,326400.0],["1973-09-28",0.1226,0.1248,0.1226,0.1237,860800.0],["1973-10-01",0.1237,0.1259,0.1226,0.1237,444800.0],["1973-10-02",0.1237,0.1293,0.1237,0.1293,300800.0],["1973-10-03",0.1282,0.1282,0.1237,0.1237,1974400.0],["1973-10-04",0.1237,0.1259,0.1237,0.1259,416000.0],["1973-10-05",0.1259,0.1271,0.1248,0.1259,134400.0],["1973-10-08",0.1259,0.1293,0.1226,0.1293,166400.0],["1973-10-09",0.1293,0.1293,0.1237,0.1237,576000.0],["1973-10-10",0.1237,0.1237,0.1215,0.1226,297600.0],["1973-10-11",0.1226,0.1259,0.1226,0.1259,496000.0],["1973-10-12",0.1259,0.1271,0.1237,0.1237,390400.0],["1973-10-15",0.1237,0.1237,0.1226,0.1226,108800.0],["1973-10-16",0.1226,0.1259,0.1226,0.1259,316800.0],["1973-10-17",0.1259,0.1259,0.1237,0.1237,195200.0],["1973-10-18",0.1237,0.1248,0.1237,0.1248,76800.0],["1973-10-19",0.1248,0.1248,0.1226,0.1237,112000.0],["1973-10-22",0.1237,0.1237,0.1204,0.1215,368000.0],["1973-10-23",0.1215,0.1215,0.117,0.1193,390400.0],["1973-10-24",0.1193,0.1204,0.1137,0.1137,326400.0],["1973-10-25",0.1137,0.1148,0.1115,0.1137,172800.0],["1973-10-26",0.1137,0.1137,0.1092,0.1115,80000.0],["1973-10-29",0.1115,0.1115,0.1037,0.1059,579200.0],["1973-10-30",0.1059,0.1059,0.1025,0.1025,57600.0],["1973-10-31",0.1025,0.1048,0.0981,0.0981,160000.0],["1973-11-01",0.0981,0.0992,0.0925,0.0981,1865600.0],["1973-11-02",0.0981,0.0992,0.097,0.0981,99200.0],["1973-11-05",0.0981,0.1003,0.0959,0.0981,105600.0],["1973-11-06",0.0981,0.1003,0.097,0.097,124800.0],["1973-11-07",0.097,0.1014,0.0936,0.1003,313600.0],["1973-11-08",0.1003,0.1048,0.1003,0.1014,166400.0],["1973-11-09",0.1025,0.1048,0.1025,0.1048,121600.0],["1973-11-12",0.1048,0.1048,0.0936,0.0992,640000.0],["1973-11-13",0.0992,0.1014,0.0959,0.0959,214400.0],["1973-11-14",0.0959,0.0992,0.0869,0.0892,6553600.0],["1973-11-15",0.0892,0.0892,0.0858,0.0881,262400.0],["1973-11-16",0.0881,0.0936,0.0869,0.0936,358400.0],["1973-11-19",0.0914,0.0914,0.0881,0.0881,182400.0],["1973-11-20",0.0881,0.0892,0.0858,0.0881,361600.0],["1973-11-21",0.0881,0.0892,0.0858,0.0892,128000.0],["1973-11-23",0.0892,0.0936,0.0892,0.0914,76800.0],["1973-11-26",0.0892,0.0892,0.0847,0.0847,345600.0],["1973-11-27",0.0847,0.0847,0.0791,0.0803,537600.0],["1973-11-28",0.0825,0.0881,0.0825,0.0881,147200.0],["1973-11-29",0.0881,0.0914,0.0847,0.0847,476800.0],["1973-11-30",0.0825,0.0825,0.0825,0.0825,108800.0],["1973-12-03",0.0825,0.0847,0.0814,0.0847,256000.0],["1973-12-04",0.0847,0.0892,0.0814,0.0858,262400.0],["1973-12-05",0.0858,0.0858,0.0825,0.0825,278400.0],["1973-12-06",0.0825,0.0858,0.0825,0.0847,192000.0],["1973-12-07",0.0847,0.0869,0.0825,0.0836,201600.0],["1973-12-10",0.0836,0.0881,0.0836,0.0858,70400.0],["1973-12-11",0.0858,0.0869,0.0836,0.0858,272000.0],["1973-12-12",0.0836,0.0836,0.0814,0.0814,275200.0],["1973-12-13",0.0814,0.0814,0.0791,0.0791,160000.0],["1973-12-14",0.0791,0.0791,0.0758,0.0758,352000.0],["1973-12-17",0.0758,0.078,0.0724,0.0747,384000.0],["1973-12-18",0.0747,0.0758,0.0713,0.0758,246400.0],["1973-12-19",0.0758,0.078,0.0713,0.0713,112000.0],["1973-12-20",0.0713,0.0724,0.0713,0.0713,144000.0],["1973-12-21",0.0713,0.0736,0.0702,0.0736,899200.0],["1973-12-24",0.0736,0.0758,0.0691,0.0713,371200.0],["1973-12-26",0.0736,0.0769,0.0736,0.0747,137600.0],["1973-12-27",0.0747,0.0803,0.0747,0.0803,156800.0],["1973-12-28",0.0858,0.0959,0.0858,0.0959,556800.0],["1973-12-31",0.0959,0.0959,0.0914,0.0959,240000.0],["1974-01-02",0.0959,0.1003,0.0947,0.1003,198400.0],["1974-01-03",0.1025,0.1103,0.1025,0.1092,880000.0],["1974-01-04",0.1092,0.1092,0.0981,0.1003,656000.0],["1974-01-07",0.1003,0.1025,0.0981,0.1025,137600.0],["1974-01-08",0.1014,0.1014,0.0925,0.0936,166400.0],["1974-01-09",0.0925,0.0925,0.0825,0.0869,384000.0],["1974-01-10",0.0869,0.0881,0.0803,0.0847,265600.0],["1974-01-11",0.0847,0.0936,0.0836,0.0936,134400.0],["1974-01-14",0.0936,0.097,0.0914,0.0936,115200.0],["1974-01-15",0.0936,0.0959,0.0936,0.0936,80000.0],["1974-01-16",0.0936,0.0936,0.0914,0.0925,44800.0],["1974-01-17",0.0959,0.0992,0.0959,0.0959,217600.0],["1974-01-18",0.0959,0.0992,0.0914,0.0925,176000.0],["1974-01-21",0.0925,0.0959,0.0903,0.0959,108800.0],["1974-01-22",0.0959,0.0981,0.0925,0.0947,92800.0],["1974-01-23",0.0947,0.097,0.0936,0.0936,124800.0],["1974-01-24",0.0914,0.0914,0.0892,0.0914,259200.0],["1974-01-25",0.0914,0.0925,0.0903,0.0914,96000.0],["1974-01-28",0.0936,0.0947,0.0936,0.0936,208000.0],["1974-01-29",0.0936,0.0959,0.0936,0.0936,89600.0],["1974-01-30",0.0947,0.0981,0.0947,0.0981,54400.0],["1974-01-31",0.0981,0.0981,0.0959,0.097,112000.0],["1974-02-01",0.0959,0.0959,0.0936,0.0947,192000.0],["1974-02-04",0.0947,0.0947,0.0903,0.0903,102400.0],["1974-02-05",0.0903,0.0914,0.0903,0.0903,38400.0],["1974-02-06",0.0903,0.0914,0.0892,0.0914,70400.0],["1974-02-07",0.0914,0.0914,0.0914,0.0914,28800.0],["1974-02-08",0.0914,0.0925,0.0892,0.0903,73600.0],["1974-02-11",0.0892,0.0892,0.0836,0.0858,169600.0],["1974-02-12",0.0858,0.0858,0.0847,0.0858,160000.0],["1974-02-13",0.0858,0.0881,0.0858,0.0881,112000.0],["1974-02-14",0.0881,0.0892,0.0881,0.0892,48000.0],["1974-02-15",0.0892,0.0892,0.0892,0.0892,99200.0],["1974-02-19",0.0914,0.0959,0.0914,0.0914,182400.0],["1974-02-20",0.0936,0.0947,0.0936,0.0947,108800.0],["1974-02-21",0.0947,0.0959,0.0925,0.0936,128000.0],["1974-02-22",0.0936,0.0959,0.0925,0.0947,233600.0],["1974-02-25",0.0947,0.0981,0.0925,0.097,201600.0],["1974-02-26",0.097,0.1048,0.097,0.1048,361600.0],["1974-02-27",0.1048,0.1081,0.1025,0.1025,550400.0],["1974-02-28",0.1025,0.1048,0.1025,0.1037,297600.0],["1974-03-01",0.1037,0.1048,0.1025,0.1048,396800.0],["1974-03-04",0.1048,0.1048,0.1025,0.1048,102400.0],["1974-03-05",0.1048,0.1081,0.1048,0.107,483200.0],["1974-03-06",0.107,0.1081,0.107,0.107,188800.0],["1974-03-07",0.1081,0.1092,0.1081,0.1081,288000.0],["1974-03-08",0.1081,0.1103,0.1081,0.1103,195200.0],["1974-03-11",0.1103,0.1159,0.1059,0.1148,624000.0],["1974-03-12",0.1148,0.1226,0.1137,0.1181,617600.0],["1974-03-13",0.1181,0.1215,0.1159,0.117,384000.0],["1974-03-14",0.117,0.1204,0.1137,0.1159,489600.0],["1974-03-15",0.1137,0.1137,0.1081,0.1115,336000.0],["1974-03-18",0.1115,0.1193,0.1092,0.1103,576000.0],["1974-03-19",0.1081,0.1081,0.1048,0.1059,166400.0],["1974-03-20",0.1059,0.1248,0.1037,0.1226,2902400.0],["1974-03-21",0.1226,0.1237,0.1181,0.1204,672000.0],["1974-03-22",0.1204,0.1204,0.117,0.1204,496000.0],["1974-03-25",0.117,0.117,0.1081,0.1092,294400.0],["1974-03-26",0.1103,0.1193,0.1103,0.1193,457600.0],["1974-03-27",0.1181,0.1181,0.1115,0.1115,118400.0],["1974-03-28",0.1103,0.1103,0.1037,0.107,323200.0],["1974-03-29",0.107,0.1092,0.1059,0.1092,240000.0],["1974-04-01",0.1092,0.1115,0.1081,0.1092,83200.0],["1974-04-02",0.1092,0.1092,0.1059,0.1081,140800.0],["1974-04-03",0.1081,0.1103,0.107,0.1092,137600.0],["1974-04-04",0.1092,0.1103,0.107,0.1092,134400.0],["1974-04-05",0.107,0.107,0.1048,0.1059,188800.0],["1974-04-08",0.1059,0.1059,0.1003,0.1003,476800.0],["1974-04-09",0.1003,0.1025,0.1003,0.1025,230400.0],["1974-04-10",0.1025,0.1037,0.1014,0.1014,153600.0],["1974-04-11",0.1014,0.1092,0.1003,0.107,1206400.0],["1974-04-15",0.107,0.1092,0.1048,0.1048,76800.0],["1974-04-16",0.1059,0.1115,0.1059,0.1115,352000.0],["1974-04-17",0.1115,0.1148,0.1092,0.1148,483200.0],["1974-04-18",0.1137,0.1137,0.1126,0.1126,124800.0],["1974-04-19",0.1126,0.1126,0.1081,0.1115,304000.0],["1974-04-22",0.1103,0.1103,0.1092,0.1103,137600.0],["1974-04-23",0.1103,0.1126,0.1092,0.1092,524800.0],["1974-04-24",0.1092,0.1092,0.1048,0.107,646400.0],["1974-04-25",0.1048,0.1048,0.1003,0.1003,163200.0],["1974-04-26",0.1003,0.1037,0.1003,0.1025,118400.0],["1974-04-29",0.1025,0.1025,0.1003,0.1025,70400.0],["1974-04-30",0.1003,0.1003,0.1003,0.1003,243200.0],["1974-05-01",0.1025,0.1092,0.1025,0.1092,691200.0],["1974-05-02",0.1092,0.1115,0.1037,0.1037,435200.0],["1974-05-03",0.1037,0.1037,0.0981,0.1037,1782400.0],["1974-05-06",0.1037,0.1037,0.1003,0.1025,102400.0],["1974-05-07",0.1003,0.1003,0.0992,0.1003,393600.0],["1974-05-08",0.1003,0.1025,0.1003,0.1014,76800.0],["1974-05-09",0.1014,0.1025,0.1014,0.1025,816000.0],["1974-05-10",0.1025,0.1059,0.1014,0.1014,2044800.0],["1974-05-13",0.1014,0.1025,0.0981,0.0981,224000.0],["1974-05-14",0.0981,0.1003,0.0959,0.0959,345600.0],["1974-05-15",0.0947,0.0947,0.0936,0.0936,227200.0],["1974-05-16",0.0936,0.0947,0.0925,0.0936,256000.0],["1974-05-17",0.0925,0.0925,0.0825,0.0858,2588800.0],["1974-05-20",0.0858,0.0936,0.0847,0.0847,275200.0],["1974-05-21",0.0847,0.0869,0.0847,0.0847,288000.0],["1974-05-22",0.0847,0.0858,0.0836,0.0847,236800.0],["1974-05-23",0.0836,0.0836,0.0803,0.0825,960000.0],["1974-05-24",0.0825,0.0836,0.0803,0.0803,505600.0],["1974-05-28",0.0825,0.0858,0.0825,0.0847,176000.0],["1974-05-29",0.0847,0.0869,0.0836,0.0847,128000.0],["1974-05-30",0.0847,0.0847,0.0814,0.0825,739200.0],["1974-05-31",0.0825,0.0847,0.0825,0.0825,691200.0],["1974-06-03",0.0836,0.0869,0.0836,0.0869,28800.0],["1974-06-04",0.0892,0.0947,0.0892,0.0936,256000.0],["1974-06-05",0.0936,0.0936,0.0925,0.0936,86400.0],["1974-06-06",0.0914,0.0914,0.0869,0.0914,1052800.0],["1974-06-07",0.0914,0.0914,0.0881,0.0881,96000.0],["1974-06-10",0.0881,0.0914,0.0881,0.0881,288000.0],["1974-06-11",0.0881,0.0892,0.0881,0.0881,172800.0],["1974-06-12",0.0881,0.0881,0.0869,0.0869,86400.0],["1974-06-13",0.0869,0.0892,0.0869,0.0892,707200.0],["1974-06-14",0.0881,0.0881,0.0847,0.0869,163200.0],["1974-06-17",0.0847,0.0847,0.0825,0.0825,281600.0],["1974-06-18",0.0825,0.0825,0.0825,0.0825,25600.0],["1974-06-19",0.0825,0.0836,0.0825,0.0836,32000.0],["1974-06-20",0.0836,0.0836,0.0814,0.0814,128000.0],["1974-06-21",0.0814,0.0825,0.0803,0.0803,150400.0],["1974-06-24",0.0803,0.0803,0.0769,0.0769,224000.0],["1974-06-25",0.078,0.0825,0.078,0.0825,105600.0],["1974-06-26",0.0825,0.0825,0.0825,0.0825,22400.0],["1974-06-27",0.0825,0.0825,0.0769,0.078,243200.0],["1974-06-28",0.078,0.0803,0.078,0.0803,393600.0],["1974-07-01",0.0803,0.0814,0.0791,0.0814,96000.0],["1974-07-02",0.0791,0.0791,0.0769,0.0769,124800.0],["1974-07-03",0.0769,0.078,0.0758,0.0758,83200.0],["1974-07-05",0.078,0.078,0.078,0.078,25600.0],["1974-07-08",0.078,0.0791,0.0713,0.0736,368000.0],["1974-07-09",0.0736,0.0758,0.0669,0.0691,2976000.0],["1974-07-10",0.0691,0.0702,0.0646,0.0658,464000.0],["1974-07-11",0.0658,0.0658,0.0624,0.0658,451200.0],["1974-07-12",0.068,0.0736,0.068,0.0736,876800.0],["1974-07-15",0.0758,0.0803,0.0758,0.078,166400.0],["1974-07-16",0.0769,0.0769,0.0758,0.0758,51200.0],["1974-07-17",0.0758,0.078,0.0691,0.078,236800.0],["1974-07-18",0.0791,0.0825,0.0791,0.0791,364800.0],["1974-07-19",0.0791,0.0814,0.0769,0.0769,51200.0],["1974-07-22",0.0769,0.0814,0.0769,0.0814,44800.0],["1974-07-23",0.0814,0.0847,0.0814,0.0847,249600.0],["1974-07-24",0.0836,0.0836,0.0814,0.0836,25600.0],["1974-07-25",0.0836,0.0847,0.0791,0.0791,102400.0],["1974-07-26",0.078,0.078,0.0713,0.0758,556800.0],["1974-07-29",0.0736,0.0736,0.0736,0.0736,38400.0],["1974-07-30",0.0736,0.0736,0.0691,0.0724,1248000.0],["1974-07-31",0.0724,0.0747,0.0724,0.0736,28800.0],["1974-08-01",0.0747,0.0747,0.0747,0.0747,3200.0],["1974-08-02",0.0747,0.0747,0.0724,0.0747,38400.0],["1974-08-05",0.0747,0.0791,0.0736,0.0769,99200.0],["1974-08-06",0.0769,0.0814,0.0769,0.078,144000.0],["1974-08-07",0.0803,0.0803,0.0803,0.0803,35200.0],["1974-08-08",0.0803,0.0825,0.0803,0.0803,192000.0],["1974-08-09",0.0803,0.0814,0.0803,0.0803,38400.0],["1974-08-12",0.0803,0.0814,0.0803,0.0814,32000.0],["1974-08-13",0.0814,0.0814,0.0747,0.0747,172800.0],["1974-08-14",0.0747,0.078,0.0747,0.0758,70400.0],["1974-08-15",0.0758,0.0769,0.0747,0.0769,60800.0],["1974-08-16",0.0769,0.078,0.0747,0.0747,51200.0],["1974-08-19",0.0747,0.0769,0.0747,0.0758,25600.0],["1974-08-20",0.0758,0.0758,0.0747,0.0758,67200.0],["1974-08-21",0.0758,0.0758,0.0736,0.0736,89600.0],["1974-08-22",0.0736,0.0747,0.0724,0.0724,99200.0],["1974-08-23",0.0724,0.0736,0.0713,0.0713,217600.0],["1974-08-26",0.0713,0.0736,0.0713,0.0713,124800.0],["1974-08-27",0.0713,0.0736,0.0702,0.0702,291200.0],["1974-08-28",0.0702,0.0724,0.0702,0.0702,92800.0],["1974-08-29",0.0702,0.0713,0.0691,0.0691,176000.0],["1974-08-30",0.0691,0.0691,0.0624,0.0691,1558400.0],["1974-09-03",0.0691,0.0702,0.0658,0.0658,646400.0],["1974-09-04",0.0658,0.0669,0.0635,0.0646,243200.0],["1974-09-05",0.0646,0.068,0.0646,0.0646,112000.0],["1974-09-06",0.0646,0.0669,0.0646,0.0646,352000.0],["1974-09-09",0.0646,0.0669,0.0646,0.0646,102400.0],["1974-09-10",0.0646,0.0658,0.0635,0.0658,204800.0],["1974-09-11",0.0658,0.0669,0.0658,0.0669,115200.0],["1974-09-12",0.0669,0.068,0.0646,0.0646,304000.0],["1974-09-13",0.0646,0.0658,0.0646,0.0646,48000.0],["1974-09-16",0.0646,0.0691,0.0624,0.0691,339200.0],["1974-09-17",0.0724,0.0791,0.0724,0.0724,300800.0],["1974-09-18",0.0724,0.0758,0.0713,0.0747,137600.0],["1974-09-19",0.0758,0.0814,0.0758,0.0791,512000.0],["1974-09-20",0.0791,0.0803,0.0747,0.0803,390400.0],["1974-09-23",0.0803,0.0814,0.0791,0.0814,182400.0],["1974-09-24",0.0814,0.0814,0.0769,0.0769,166400.0],["1974-09-25",0.0769,0.0791,0.0758,0.078,153600.0],["1974-09-26",0.078,0.078,0.0736,0.0736,675200.0],["1974-09-27",0.0736,0.0747,0.0713,0.0713,556800.0],["1974-09-30",0.0702,0.0702,0.0691,0.0691,144000.0],["1974-10-01",0.0691,0.0713,0.068,0.0713,83200.0],["1974-10-02",0.0713,0.0736,0.0702,0.0702,220800.0],["1974-10-03",0.0702,0.0769,0.0702,0.0747,332800.0],["1974-10-04",0.0747,0.0747,0.0724,0.0724,544000.0],["1974-10-07",0.0747,0.0758,0.0747,0.0758,92800.0],["1974-10-08",0.0758,0.078,0.0758,0.078,204800.0],["1974-10-09",0.078,0.0814,0.0758,0.0791,768000.0],["1974-10-10",0.0836,0.0881,0.0836,0.0836,838400.0],["1974-10-11",0.0836,0.0892,0.0825,0.0892,588800.0],["1974-10-14",0.0892,0.0892,0.0869,0.0881,486400.0],["1974-10-15",0.0881,0.0881,0.0814,0.0814,211200.0],["1974-10-16",0.0814,0.0825,0.078,0.0814,614400.0],["1974-10-17",0.0825,0.0881,0.0825,0.0881,428800.0],["1974-10-18",0.0881,0.0925,0.0881,0.0892,720000.0],["1974-10-21",0.0892,0.0892,0.0869,0.0892,118400.0],["1974-10-22",0.0903,0.0959,0.0903,0.0947,505600.0],["1974-10-23",0.0936,0.0936,0.0914,0.0914,300800.0],["1974-10-24",0.0914,0.0914,0.0881,0.0903,259200.0],["1974-10-25",0.0903,0.0936,0.0903,0.0925,368000.0],["1974-10-28",0.0925,0.0925,0.0892,0.0903,102400.0],["1974-10-29",0.0903,0.0992,0.0903,0.0992,505600.0],["1974-10-30",0.0992,0.1003,0.0981,0.0981,361600.0],["1974-10-31",0.0981,0.0981,0.0936,0.0959,86400.0],["1974-11-01",0.0959,0.097,0.0936,0.0959,188800.0],["1974-11-04",0.097,0.1003,0.097,0.0981,412800.0],["1974-11-05",0.0981,0.1059,0.0981,0.1037,886400.0],["1974-11-06",0.1037,0.107,0.1014,0.1014,518400.0],["1974-11-07",0.1014,0.1126,0.1014,0.1115,512000.0],["1974-11-08",0.1115,0.1115,0.1081,0.1115,489600.0],["1974-11-11",0.1115,0.1159,0.1092,0.1159,1097600.0],["1974-11-12",0.1159,0.1181,0.1059,0.1059,652800.0],["1974-11-13",0.1059,0.107,0.1014,0.1059,400000.0],["1974-11-14",0.1059,0.107,0.1037,0.1048,195200.0],["1974-11-15",0.1048,0.1059,0.1014,0.1048,150400.0],["1974-11-18",0.1003,0.1003,0.0925,0.0925,220800.0],["1974-11-19",0.0925,0.0947,0.0881,0.0881,825600.0],["1974-11-20",0.0892,0.0925,0.0892,0.0903,105600.0],["1974-11-21",0.0914,0.0936,0.0914,0.0936,121600.0],["1974-11-22",0.0959,0.1003,0.0959,0.0981,428800.0],["1974-11-25",0.0981,0.1003,0.0947,0.0947,108800.0],["1974-11-26",0.0959,0.1014,0.0959,0.1003,268800.0],["1974-11-27",0.1003,0.1048,0.0992,0.1025,348800.0],["1974-11-29",0.1025,0.1025,0.1014,0.1025,102400.0],["1974-12-02",0.1025,0.1048,0.1003,0.1003,169600.0],["1974-12-03",0.0981,0.0981,0.0947,0.0981,361600.0],["1974-12-04",0.0981,0.0981,0.0959,0.0959,112000.0],["1974-12-05",0.0959,0.0981,0.0959,0.0959,438400.0],["1974-12-06",0.0936,0.0936,0.0892,0.0892,169600.0],["1974-12-09",0.0869,0.0869,0.0825,0.0869,188800.0],["1974-12-10",0.0869,0.0914,0.0869,0.0914,912000.0],["1974-12-11",0.0936,0.0959,0.0936,0.0936,185600.0],["1974-12-12",0.0936,0.0936,0.0892,0.0892,112000.0],["1974-12-13",0.0892,0.0903,0.0869,0.0892,99200.0],["1974-12-16",0.0892,0.0914,0.0892,0.0892,54400.0],["1974-12-17",0.0892,0.0914,0.0892,0.0914,51200.0],["1974-12-18",0.0936,0.097,0.0936,0.0959,86400.0],["1974-12-19",0.0959,0.0959,0.0892,0.0892,550400.0],["1974-12-20",0.0892,0.0892,0.0892,0.0892,19200.0],["1974-12-23",0.0892,0.0892,0.0869,0.0892,131200.0],["1974-12-24",0.0892,0.0892,0.0881,0.0881,32000.0],["1974-12-26",0.0892,0.0903,0.0892,0.0892,172800.0],["1974-12-27",0.0892,0.0892,0.0869,0.0869,76800.0],["1974-12-30",0.0869,0.0903,0.0858,0.0892,182400.0],["1974-12-31",0.0903,0.0981,0.0903,0.097,409600.0],["1975-01-02",0.097,0.1014,0.0959,0.097,179200.0],["1975-01-03",0.097,0.1003,0.0947,0.0992,160000.0],["1975-01-06",0.0992,0.0992,0.097,0.097,118400.0],["1975-01-07",0.097,0.0992,0.097,0.0981,227200.0],["1975-01-08",0.0981,0.0981,0.097,0.0981,96000.0],["1975-01-09",0.0981,0.0992,0.0981,0.0981,134400.0],["1975-01-10",0.0992,0.1092,0.0992,0.1092,816000.0],["1975-01-13",0.1092,0.1126,0.1081,0.1103,339200.0],["1975-01-14",0.1092,0.1092,0.107,0.107,198400.0],["1975-01-15",0.107,0.1092,0.1048,0.1092,169600.0],["1975-01-16",0.1092,0.1103,0.1059,0.1059,361600.0],["1975-01-17",0.1059,0.1081,0.1059,0.1059,329600.0],["1975-01-20",0.1048,0.1048,0.1025,0.1048,121600.0],["1975-01-21",0.107,0.1092,0.107,0.107,188800.0],["1975-01-22",0.1092,0.1193,0.1092,0.1193,710400.0],["1975-01-23",0.1181,0.1181,0.1148,0.1148,742400.0],["1975-01-24",0.117,0.1226,0.117,0.1215,844800.0],["1975-01-27",0.1215,0.1271,0.1204,0.1226,1126400.0],["1975-01-28",0.1226,0.1271,0.1204,0.1204,1046400.0],["1975-01-29",0.1204,0.1259,0.1181,0.1248,4284800.0],["1975-01-30",0.1237,0.1237,0.117,0.1181,537600.0],["1975-01-31",0.1193,0.1237,0.1193,0.1237,940800.0],["1975-02-03",0.1237,0.1282,0.1237,0.1259,2086400.0],["1975-02-04",0.1248,0.1248,0.1204,0.1204,979200.0],["1975-02-05",0.1226,0.1259,0.1226,0.1248,1606400.0],["1975-02-06",0.1248,0.1282,0.1237,0.1237,1084800.0],["1975-02-07",0.1226,0.1226,0.1193,0.1226,204800.0],["1975-02-10",0.1226,0.1271,0.1226,0.1259,832000.0],["1975-02-11",0.1259,0.1326,0.1248,0.1326,1596800.0],["1975-02-12",0.1326,0.1382,0.1326,0.1371,1705600.0],["1975-02-13",0.1382,0.1449,0.1382,0.1393,2752000.0],["1975-02-14",0.1393,0.1404,0.1326,0.1382,668800.0],["1975-02-18",0.1382,0.1382,0.1315,0.1338,403200.0],["1975-02-19",0.1338,0.1371,0.1315,0.1371,284800.0],["1975-02-20",0.1371,0.1382,0.136,0.1382,294400.0],["1975-02-21",0.1382,0.1416,0.136,0.1404,400000.0],["1975-02-24",0.1382,0.1382,0.1315,0.1349,406400.0],["1975-02-25",0.1338,0.1338,0.1259,0.1271,480000.0],["1975-02-26",0.1271,0.1326,0.1259,0.1304,441600.0],["1975-02-27",0.1304,0.1349,0.1293,0.1349,384000.0],["1975-02-28",0.1349,0.1371,0.1338,0.136,515200.0],["1975-03-03",0.136,0.1404,0.136,0.1404,451200.0],["1975-03-04",0.1404,0.1427,0.1371,0.1382,748800.0],["1975-03-05",0.1382,0.1404,0.136,0.136,876800.0],["1975-03-06",0.136,0.1438,0.1349,0.1438,1513600.0],["1975-03-07",0.1438,0.1471,0.1427,0.1449,1539200.0],["1975-03-10",0.1449,0.1449,0.1382,0.1382,710400.0],["1975-03-11",0.1382,0.1393,0.136,0.136,412800.0],["1975-03-12",0.1326,0.1326,0.1271,0.1271,560000.0],["1975-03-13",0.1271,0.1282,0.1248,0.1248,412800.0],["1975-03-14",0.1248,0.1326,0.1248,0.1315,1347200.0],["1975-03-17",0.1338,0.1393,0.1338,0.1349,976000.0],["1975-03-18",0.1349,0.136,0.1248,0.1248,995200.0],["1975-03-19",0.1248,0.1248,0.1193,0.1248,668800.0],["1975-03-20",0.1248,0.1293,0.1237,0.1248,608000.0],["1975-03-21",0.1248,0.1259,0.1226,0.1259,278400.0],["1975-03-24",0.1237,0.1237,0.117,0.1226,409600.0],["1975-03-25",0.1215,0.1215,0.1159,0.1204,2073600.0],["1975-03-26",0.1215,0.1248,0.1215,0.1237,880000.0],["1975-03-27",0.1237,0.1293,0.1215,0.1215,1235200.0],["1975-03-31",0.1215,0.1226,0.1181,0.1215,7248000.0],["1975-04-01",0.1193,0.1193,0.1159,0.117,822400.0],["1975-04-02",0.117,0.1181,0.1126,0.1126,1548800.0],["1975-04-03",0.1126,0.1126,0.1048,0.1059,1980800.0],["1975-04-04",0.1059,0.1081,0.1025,0.1059,3424000.0],["1975-04-07",0.1059,0.1081,0.1059,0.107,752000.0],["1975-04-08",0.107,0.1081,0.1003,0.1037,844800.0],["1975-04-09",0.1037,0.1081,0.1025,0.1081,451200.0],["1975-04-10",0.1092,0.1137,0.1092,0.1126,678400.0],["1975-04-11",0.1126,0.1126,0.1126,0.1126,0.0],["1975-04-14",0.1159,0.1237,0.1159,0.1226,1308800.0],["1975-04-15",0.1226,0.1226,0.1115,0.1115,816000.0],["1975-04-16",0.1115,0.1115,0.1048,0.1115,851200.0],["1975-04-17",0.1159,0.1226,0.1159,0.1159,1040000.0],["1975-04-18",0.1159,0.1159,0.1126,0.1137,294400.0],["1975-04-21",0.1137,0.1215,0.1137,0.1204,1161600.0],["1975-04-22",0.1204,0.1237,0.117,0.1181,992000.0],["1975-04-23",0.1181,0.1181,0.1137,0.1159,326400.0],["1975-04-24",0.1159,0.1181,0.1126,0.1148,243200.0],["1975-04-25",0.1148,0.1193,0.1148,0.117,195200.0],["1975-04-28",0.117,0.1193,0.1137,0.1159,201600.0],["1975-04-29",0.1137,0.1137,0.1115,0.1126,323200.0],["1975-04-30",0.1126,0.1148,0.1115,0.1137,291200.0],["1975-05-01",0.1126,0.1126,0.1081,0.1081,588800.0],["1975-05-02",0.1081,0.1115,0.1003,0.1048,2739200.0],["1975-05-05",0.1048,0.1059,0.1003,0.1037,1020800.0],["1975-05-06",0.1037,0.1081,0.1003,0.1003,1008000.0],["1975-05-07",0.1003,0.1025,0.0981,0.1003,822400.0],["1975-05-08",0.1003,0.1014,0.0981,0.0981,697600.0],["1975-05-09",0.0992,0.1059,0.0992,0.1025,982400.0],["1975-05-12",0.1037,0.1059,0.1037,0.1037,275200.0],["1975-05-13",0.1037,0.1103,0.1025,0.1059,1020800.0],["1975-05-14",0.107,0.1103,0.107,0.1103,528000.0],["1975-05-15",0.1103,0.1137,0.1081,0.1081,537600.0],["1975-05-16",0.1092,0.1126,0.1092,0.1115,259200.0],["1975-05-19",0.1126,0.1181,0.1126,0.117,1040000.0],["1975-05-20",0.117,0.1204,0.117,0.1181,697600.0],["1975-05-21",0.1159,0.1159,0.1092,0.1092,675200.0],["1975-05-22",0.1092,0.1126,0.1092,0.1115,233600.0],["1975-05-23",0.1115,0.1126,0.107,0.1115,659200.0],["1975-05-27",0.1115,0.1148,0.1092,0.1103,409600.0],["1975-05-28",0.1103,0.1103,0.1048,0.1059,576000.0],["1975-05-29",0.1059,0.1059,0.1037,0.1059,473600.0],["1975-05-30",0.1059,0.1059,0.1025,0.1025,563200.0],["1975-06-02",0.1025,0.1048,0.0992,0.1014,2444800.0],["1975-06-03",0.1014,0.1048,0.1003,0.1014,4902400.0],["1975-06-04",0.1014,0.1159,0.1003,0.1126,5216000.0],["1975-06-05",0.1126,0.1193,0.1103,0.1103,2262400.0],["1975-06-06",0.1103,0.1159,0.1081,0.1115,953600.0],["1975-06-09",0.1115,0.1126,0.1059,0.1059,838400.0],["1975-06-10",0.1059,0.107,0.1025,0.107,1203200.0],["1975-06-11",0.107,0.1126,0.107,0.1103,896000.0],["1975-06-12",0.1103,0.1126,0.1081,0.1092,777600.0],["1975-06-13",0.1092,0.1159,0.1092,0.1159,704000.0],["1975-06-16",0.1159,0.1193,0.1159,0.1181,1939200.0],["1975-06-17",0.1181,0.1193,0.1137,0.1137,572800.0],["1975-06-18",0.1137,0.1148,0.1126,0.1137,403200.0],["1975-06-19",0.1137,0.1137,0.1092,0.1103,854400.0],["1975-06-20",0.1115,0.1159,0.1115,0.1137,870400.0],["1975-06-23",0.1137,0.117,0.1126,0.117,1276800.0],["1975-06-24",0.117,0.1193,0.1137,0.1181,1417600.0],["1975-06-25",0.1181,0.1248,0.117,0.1226,2572800.0],["1975-06-26",0.1226,0.1271,0.1226,0.1259,1312000.0],["1975-06-27",0.1248,0.1248,0.1215,0.1215,806400.0],["1975-06-30",0.1215,0.1248,0.1215,0.1215,384000.0],["1975-07-01",0.1215,0.1237,0.1193,0.1193,364800.0],["1975-07-02",0.1193,0.1204,0.1159,0.1204,601600.0],["1975-07-03",0.1204,0.1204,0.1181,0.1204,563200.0],["1975-07-07",0.1204,0.1226,0.1193,0.1215,496000.0],["1975-07-08",0.1215,0.1259,0.1215,0.1259,2137600.0],["1975-07-09",0.1259,0.1304,0.1259,0.1293,2742400.0],["1975-07-10",0.1304,0.1349,0.1304,0.1315,2041600.0],["1975-07-11",0.1315,0.136,0.1315,0.1338,1721600.0],["1975-07-14",0.136,0.1404,0.136,0.1404,998400.0],["1975-07-15",0.1404,0.1404,0.136,0.1371,886400.0],["1975-07-16",0.1371,0.1393,0.1282,0.1282,944000.0],["1975-07-17",0.1282,0.1338,0.1282,0.1293,784000.0],["1975-07-18",0.1304,0.1393,0.1304,0.1393,1132800.0],["1975-07-21",0.1393,0.1427,0.1382,0.1382,1609600.0],["1975-07-22",0.1382,0.1393,0.136,0.1382,1331200.0],["1975-07-23",0.1382,0.1393,0.1338,0.1338,640000.0],["1975-07-24",0.1326,0.1326,0.1248,0.1304,1609600.0],["1975-07-25",0.1304,0.1326,0.1271,0.1271,508800.0],["1975-07-28",0.1271,0.1282,0.1248,0.1259,313600.0],["1975-07-29",0.1259,0.1304,0.1204,0.1204,1065600.0],["1975-07-30",0.1215,0.1259,0.1215,0.1226,723200.0],["1975-07-31",0.1237,0.1271,0.1237,0.1248,211200.0],["1975-08-01",0.1248,0.1259,0.1226,0.1248,294400.0],["1975-08-04",0.1259,0.1304,0.1259,0.1282,528000.0],["1975-08-05",0.1282,0.1304,0.1259,0.1259,438400.0],["1975-08-06",0.1259,0.1293,0.1248,0.1248,588800.0],["1975-08-07",0.1259,0.1282,0.1259,0.1259,67200.0],["1975-08-08",0.1259,0.1282,0.1259,0.1271,115200.0],["1975-08-11",0.1271,0.1271,0.1215,0.1237,275200.0],["1975-08-12",0.1237,0.1282,0.1237,0.1237,198400.0],["1975-08-13",0.1237,0.1259,0.1204,0.1204,547200.0],["1975-08-14",0.1204,0.1204,0.1181,0.1204,291200.0],["1975-08-15",0.1204,0.1215,0.1193,0.1204,156800.0],["1975-08-18",0.1204,0.1226,0.1193,0.1226,371200.0],["1975-08-19",0.1226,0.1248,0.1181,0.1181,214400.0],["1975-08-20",0.117,0.117,0.1137,0.1148,1075200.0],["1975-08-21",0.1148,0.1148,0.1115,0.1126,710400.0],["1975-08-22",0.1137,0.1181,0.1137,0.1181,182400.0],["1975-08-25",0.1181,0.1204,0.117,0.1193,169600.0],["1975-08-26",0.1193,0.1204,0.1137,0.1148,400000.0],["1975-08-27",0.1148,0.1193,0.1126,0.1181,432000.0],["1975-08-28",0.1204,0.1237,0.1204,0.1226,128000.0],["1975-08-29",0.1226,0.1248,0.1193,0.1226,195200.0],["1975-09-02",0.1226,0.1271,0.1204,0.1204,220800.0],["1975-09-03",0.1204,0.1215,0.1181,0.1193,364800.0],["1975-09-04",0.1215,0.1237,0.1215,0.1237,96000.0],["1975-09-05",0.1226,0.1226,0.1193,0.1215,140800.0],["1975-09-08",0.1215,0.1215,0.1193,0.1204,76800.0],["1975-09-09",0.1204,0.1237,0.1181,0.1181,620800.0],["1975-09-10",0.1181,0.1193,0.117,0.1181,467200.0],["1975-09-11",0.1181,0.1204,0.1181,0.1193,41600.0],["1975-09-12",0.1193,0.1193,0.117,0.1181,252800.0],["1975-09-15",0.1181,0.1181,0.1159,0.1159,153600.0],["1975-09-16",0.1159,0.117,0.1148,0.1148,262400.0],["1975-09-17",0.1148,0.1159,0.1137,0.1159,281600.0],["1975-09-18",0.1159,0.1204,0.1159,0.1193,316800.0],["1975-09-19",0.1204,0.1237,0.1204,0.1226,224000.0],["1975-09-22",0.1237,0.1271,0.1237,0.1248,540800.0],["1975-09-23",0.1248,0.1271,0.1248,0.1248,115200.0],["1975-09-24",0.1271,0.1304,0.1271,0.1293,281600.0],["1975-09-25",0.1304,0.1338,0.1304,0.1304,592000.0],["1975-09-26",0.1304,0.1315,0.1271,0.1293,2646400.0],["1975-09-29",0.1293,0.1293,0.1271,0.1271,76800.0],["1975-09-30",0.1271,0.1271,0.1226,0.1226,268800.0],["1975-10-01",0.1226,0.1248,0.1204,0.1204,144000.0],["1975-10-02",0.1204,0.1226,0.1181,0.1226,252800.0],["1975-10-03",0.1226,0.1271,0.1215,0.1259,137600.0],["1975-10-06",0.1271,0.1304,0.1271,0.1282,988800.0],["1975-10-07",0.1282,0.1282,0.1237,0.1282,278400.0],["1975-10-08",0.1282,0.1304,0.1282,0.1293,265600.0],["1975-10-09",0.1293,0.1326,0.1293,0.1315,476800.0],["1975-10-10",0.1315,0.1315,0.1304,0.1304,224000.0],["1975-10-13",0.1304,0.1315,0.1293,0.1304,163200.0],["1975-10-14",0.1326,0.136,0.1326,0.1338,2838400.0],["1975-10-15",0.1338,0.1349,0.1293,0.1349,428800.0],["1975-10-16",0.1349,0.1404,0.1349,0.1393,649600.0],["1975-10-17",0.1382,0.1382,0.1349,0.1349,512000.0],["1975-10-20",0.1349,0.1404,0.1338,0.1393,425600.0],["1975-10-21",0.1404,0.146,0.1404,0.1427,1305600.0],["1975-10-22",0.1427,0.1449,0.1416,0.1427,457600.0],["1975-10-23",0.1427,0.146,0.1427,0.146,1148800.0],["1975-10-24",0.146,0.1471,0.1427,0.1438,512000.0],["1975-10-27",0.1438,0.1449,0.1416,0.1416,870400.0],["1975-10-28",0.1416,0.1449,0.1416,0.1427,806400.0],["1975-10-29",0.1427,0.1427,0.136,0.1382,729600.0],["1975-10-30",0.1382,0.1404,0.1382,0.1382,281600.0],["1975-10-31",0.1382,0.1382,0.136,0.136,348800.0],["1975-11-03",0.136,0.1382,0.136,0.136,291200.0],["1975-11-04",0.136,0.1382,0.136,0.1382,198400.0],["1975-11-05",0.1382,0.1427,0.1382,0.1393,688000.0],["1975-11-06",0.1393,0.1427,0.136,0.1427,614400.0],["1975-11-07",0.1427,0.1427,0.1404,0.1404,355200.0],["1975-11-10",0.1404,0.1416,0.1404,0.1416,380800.0],["1975-11-11",0.1416,0.146,0.1416,0.1449,451200.0],["1975-11-12",0.1449,0.146,0.1427,0.146,393600.0],["1975-11-13",0.146,0.1505,0.146,0.1482,630400.0],["1975-11-14",0.1482,0.1482,0.1449,0.1449,278400.0],["1975-11-17",0.146,0.1538,0.146,0.1527,1360000.0],["1975-11-18",0.1527,0.156,0.1516,0.1538,1248000.0],["1975-11-19",0.1538,0.156,0.146,0.1494,2192000.0],["1975-11-20",0.1494,0.1505,0.1471,0.1505,665600.0],["1975-11-21",0.1494,0.1494,0.1471,0.1471,275200.0],["1975-11-24",0.1471,0.1494,0.1449,0.1482,1052800.0],["1975-11-25",0.1494,0.1527,0.1494,0.1527,1052800.0],["1975-11-26",0.1527,0.1549,0.1516,0.1516,809600.0],["1975-11-28",0.1516,0.1538,0.1438,0.1449,604800.0],["1975-12-01",0.1449,0.1494,0.1438,0.1449,448000.0],["1975-12-02",0.1449,0.1449,0.1382,0.1393,2390400.0],["1975-12-03",0.1393,0.1393,0.1371,0.1371,435200.0],["1975-12-04",0.1371,0.1393,0.136,0.1393,320000.0],["1975-12-05",0.1393,0.1404,0.1382,0.1382,265600.0],["1975-12-08",0.1382,0.1393,0.1349,0.1371,528000.0],["1975-12-09",0.1371,0.1382,0.1349,0.1349,1366400.0],["1975-12-10",0.1349,0.1349,0.1326,0.1338,832000.0],["1975-12-11",0.1338,0.1349,0.1326,0.1338,348800.0],["1975-12-12",0.1338,0.1349,0.1338,0.1338,124800.0],["1975-12-15",0.1338,0.1338,0.1315,0.1315,243200.0],["1975-12-16",0.1315,0.1338,0.1315,0.1338,947200.0],["1975-12-17",0.1338,0.136,0.1315,0.136,326400.0],["1975-12-18",0.136,0.1371,0.1338,0.1338,294400.0],["1975-12-19",0.1338,0.1349,0.1338,0.1338,67200.0],["1975-12-22",0.1338,0.136,0.1338,0.1349,268800.0],["1975-12-23",0.1349,0.1393,0.1349,0.1393,307200.0],["1975-12-24",0.1416,0.1427,0.1416,0.1427,48000.0],["1975-12-26",0.1427,0.146,0.1427,0.1427,198400.0],["1975-12-29",0.1427,0.146,0.1427,0.1427,140800.0],["1975-12-30",0.1427,0.1449,0.1393,0.1449,121600.0],["1975-12-31",0.1449,0.1471,0.1449,0.146,185600.0],["1976-01-02",0.146,0.1482,0.1449,0.1482,96000.0],["1976-01-05",0.1482,0.1527,0.1471,0.1494,310400.0],["1976-01-06",0.1494,0.1516,0.1482,0.1482,620800.0],["1976-01-07",0.1482,0.1505,0.1449,0.1471,595200.0],["1976-01-08",0.1471,0.1494,0.1438,0.1482,1328000.0],["1976-01-09",0.1482,0.1527,0.1471,0.1471,1340800.0],["1976-01-12",0.1471,0.156,0.1471,0.156,1628800.0],["1976-01-13",0.156,0.1583,0.1494,0.1516,848000.0],["1976-01-14",0.1527,0.156,0.1527,0.1538,816000.0],["1976-01-15",0.1538,0.1549,0.1516,0.1527,550400.0],["1976-01-16",0.1527,0.1527,0.1505,0.1516,483200.0],["1976-01-19",0.1516,0.1549,0.1505,0.1527,496000.0],["1976-01-20",0.1538,0.1583,0.1538,0.1583,992000.0],["1976-01-21",0.1572,0.1572,0.1527,0.1538,995200.0],["1976-01-22",0.1538,0.1572,0.1527,0.1572,236800.0],["1976-01-23",0.1572,0.1594,0.1549,0.1594,924800.0],["1976-01-26",0.1594,0.1605,0.156,0.1605,1091200.0],["1976-01-27",0.1605,0.1605,0.1572,0.1572,1097600.0],["1976-01-28",0.1572,0.1616,0.1572,0.1605,624000.0],["1976-01-29",0.1605,0.1694,0.1605,0.1694,3216000.0],["1976-01-30",0.1694,0.175,0.1694,0.1728,2867200.0],["1976-02-02",0.1728,0.175,0.1694,0.175,1363200.0],["1976-02-03",0.175,0.175,0.1694,0.1716,947200.0],["1976-02-04",0.1739,0.1783,0.1739,0.1783,3014400.0],["1976-02-05",0.1783,0.1783,0.1728,0.1739,1552000.0],["1976-02-06",0.1716,0.1716,0.1661,0.1716,1091200.0],["1976-02-09",0.1694,0.1694,0.1661,0.1694,355200.0],["1976-02-10",0.1694,0.1761,0.1683,0.1761,768000.0],["1976-02-11",0.1761,0.1772,0.1694,0.1694,528000.0],["1976-02-12",0.1694,0.1761,0.1694,0.1739,953600.0],["1976-02-13",0.1739,0.1739,0.1705,0.1705,403200.0],["1976-02-17",0.1694,0.1694,0.1605,0.165,608000.0],["1976-02-18",0.165,0.1683,0.165,0.1661,569600.0],["1976-02-19",0.1661,0.1739,0.1661,0.1705,422400.0],["1976-02-20",0.1728,0.1794,0.1728,0.1739,1910400.0],["1976-02-23",0.1739,0.1772,0.1716,0.1772,876800.0],["1976-02-24",0.1772,0.1794,0.175,0.1761,1260800.0],["1976-02-25",0.1761,0.1772,0.1739,0.1761,790400.0],["1976-02-26",0.1761,0.1761,0.1705,0.1705,627200.0],["1976-02-27",0.1694,0.1694,0.1661,0.1683,284800.0],["1976-03-01",0.1683,0.1716,0.1672,0.1716,1020800.0],["1976-03-02",0.1716,0.1761,0.1716,0.175,982400.0],["1976-03-03",0.1728,0.1728,0.1661,0.1672,416000.0],["1976-03-04",0.165,0.165,0.156,0.1572,483200.0],["1976-03-05",0.1572,0.1605,0.1505,0.1583,742400.0],["1976-03-08",0.1583,0.1594,0.1572,0.1572,355200.0],["1976-03-09",0.1572,0.1605,0.1572,0.1583,707200.0],["1976-03-10",0.156,0.156,0.1505,0.1505,233600.0],["1976-03-11",0.1505,0.1505,0.1449,0.1482,755200.0],["1976-03-12",0.1471,0.1471,0.1427,0.1427,787200.0],["1976-03-15",0.1427,0.1449,0.1393,0.1438,483200.0],["1976-03-16",0.1438,0.1438,0.1404,0.1404,371200.0],["1976-03-17",0.1404,0.1471,0.1404,0.1404,406400.0],["1976-03-18",0.1404,0.1416,0.1393,0.1404,188800.0],["1976-03-19",0.1416,0.1449,0.1416,0.1416,470400.0],["1976-03-22",0.1416,0.1427,0.1404,0.1416,374400.0],["1976-03-23",0.1427,0.1471,0.1427,0.1449,768000.0],["1976-03-24",0.1494,0.156,0.1494,0.1516,828800.0],["1976-03-25",0.1538,0.156,0.1538,0.1538,489600.0],["1976-03-26",0.1538,0.156,0.1516,0.156,230400.0],["1976-03-29",0.156,0.1583,0.1527,0.1527,560000.0],["1976-03-30",0.1527,0.1583,0.1516,0.1583,448000.0],["1976-03-31",0.156,0.156,0.1527,0.1527,86400.0],["1976-04-01",0.1527,0.1538,0.1438,0.1449,2515200.0],["1976-04-02",0.1449,0.146,0.1427,0.1438,297600.0],["1976-04-05",0.146,0.1494,0.146,0.1494,121600.0],["1976-04-06",0.1494,0.1527,0.1494,0.1527,355200.0],["1976-04-07",0.1494,0.1494,0.1471,0.1482,483200.0],["1976-04-08",0.1471,0.1471,0.1438,0.146,252800.0],["1976-04-09",0.146,0.1471,0.1449,0.1449,220800.0],["1976-04-12",0.1449,0.1449,0.1438,0.1449,483200.0],["1976-04-13",0.1438,0.1438,0.1427,0.1438,572800.0],["1976-04-14",0.1438,0.1438,0.1427,0.1427,700800.0],["1976-04-15",0.1427,0.1449,0.1427,0.1427,297600.0],["1976-04-19",0.1427,0.1471,0.1427,0.1471,227200.0],["1976-04-20",0.1471,0.1516,0.146,0.1505,348800.0],["1976-04-21",0.1482,0.1482,0.1427,0.1427,230400.0],["1976-04-22",0.1427,0.1449,0.1393,0.1404,1008000.0],["1976-04-23",0.1404,0.1427,0.1404,0.1427,294400.0],["1976-04-26",0.1416,0.1416,0.1382,0.1393,140800.0],["1976-04-27",0.1393,0.1393,0.1382,0.1393,220800.0],["1976-04-28",0.1382,0.1382,0.1349,0.136,659200.0],["1976-04-29",0.136,0.1371,0.136,0.1371,118400.0],["1976-04-30",0.1371,0.1382,0.1371,0.1371,118400.0],["1976-05-03",0.1371,0.1371,0.136,0.1371,83200.0],["1976-05-04",0.1371,0.1382,0.136,0.136,476800.0],["1976-05-05",0.1382,0.1416,0.1382,0.1404,752000.0],["1976-05-06",0.1404,0.1427,0.1393,0.1427,428800.0],["1976-05-07",0.1438,0.146,0.1438,0.146,195200.0],["1976-05-10",0.146,0.146,0.1427,0.1449,195200.0],["1976-05-11",0.1438,0.1438,0.1416,0.1427,121600.0],["1976-05-12",0.1427,0.1449,0.1427,0.1438,128000.0],["1976-05-13",0.1438,0.1449,0.1416,0.1416,460800.0],["1976-05-14",0.1416,0.1427,0.1416,0.1416,224000.0],["1976-05-17",0.1416,0.1427,0.1404,0.1404,307200.0],["1976-05-18",0.1404,0.1404,0.1393,0.1404,188800.0],["1976-05-19",0.1404,0.1404,0.1393,0.1393,115200.0],["1976-05-20",0.1404,0.1438,0.1404,0.1438,259200.0],["1976-05-21",0.1438,0.146,0.1416,0.1416,275200.0],["1976-05-24",0.1416,0.1427,0.1393,0.1393,483200.0],["1976-05-25",0.1393,0.1416,0.1393,0.1404,249600.0],["1976-05-26",0.1393,0.1393,0.1393,0.1393,1059200.0],["1976-05-27",0.1393,0.1393,0.1393,0.1393,73600.0],["1976-05-28",0.1393,0.1427,0.1393,0.1393,1865600.0],["1976-06-01",0.1393,0.1427,0.1393,0.1404,595200.0],["1976-06-02",0.1404,0.1416,0.1393,0.1393,131200.0],["1976-06-03",0.1393,0.1416,0.1393,0.1393,80000.0],["1976-06-04",0.1393,0.1404,0.1382,0.1382,230400.0],["1976-06-07",0.1382,0.1393,0.1382,0.1393,249600.0],["1976-06-08",0.1393,0.1416,0.1371,0.1404,220800.0],["1976-06-09",0.1404,0.1416,0.1371,0.1371,108800.0],["1976-06-10",0.1393,0.1404,0.1393,0.1393,73600.0],["1976-06-11",0.1393,0.1416,0.1393,0.1416,208000.0],["1976-06-14",0.1416,0.1416,0.1382,0.1393,364800.0],["1976-06-15",0.1393,0.1404,0.1393,0.1393,179200.0],["1976-06-16",0.1393,0.1393,0.1371,0.1382,134400.0],["1976-06-17",0.1393,0.1416,0.1393,0.1416,515200.0],["1976-06-18",0.1416,0.1427,0.1393,0.1416,313600.0],["1976-06-21",0.1404,0.1404,0.1393,0.1393,147200.0],["1976-06-22",0.1393,0.1416,0.1382,0.1404,169600.0],["1976-06-23",0.1404,0.1404,0.1338,0.1338,691200.0],["1976-06-24",0.1338,0.1371,0.1326,0.1326,947200.0],["1976-06-25",0.1326,0.1349,0.1326,0.1338,707200.0],["1976-06-28",0.1338,0.1416,0.1326,0.1393,656000.0],["1976-06-29",0.1404,0.1427,0.1404,0.1416,342400.0],["1976-06-30",0.1438,0.1471,0.1438,0.1471,390400.0],["1976-07-01",0.1471,0.1505,0.1471,0.1505,649600.0],["1976-07-02",0.1505,0.1538,0.1494,0.1494,1145600.0],["1976-07-06",0.1494,0.1516,0.1482,0.1482,144000.0],["1976-07-07",0.1482,0.1505,0.1471,0.1482,246400.0],["1976-07-08",0.1494,0.1549,0.1494,0.1549,518400.0],["1976-07-09",0.1549,0.1549,0.1538,0.1549,140800.0],["1976-07-12",0.156,0.1583,0.156,0.1583,1350400.0],["1976-07-13",0.1583,0.1605,0.1583,0.1583,1212800.0],["1976-07-14",0.1583,0.1605,0.1538,0.1538,374400.0],["1976-07-15",0.1538,0.156,0.1527,0.156,320000.0],["1976-07-16",0.156,0.156,0.1549,0.1549,793600.0],["1976-07-19",0.1549,0.1583,0.1538,0.1538,326400.0],["1976-07-20",0.1527,0.1527,0.1505,0.1505,233600.0],["1976-07-21",0.1505,0.1527,0.1482,0.1527,243200.0],["1976-07-22",0.1527,0.1527,0.1516,0.1516,163200.0],["1976-07-23",0.1516,0.1538,0.1516,0.1538,105600.0],["1976-07-26",0.1538,0.1538,0.1527,0.1527,76800.0],["1976-07-27",0.1527,0.1538,0.1527,0.1527,83200.0],["1976-07-28",0.1527,0.1538,0.1516,0.1538,169600.0],["1976-07-29",0.1538,0.1549,0.1538,0.1538,185600.0],["1976-07-30",0.1538,0.1538,0.1527,0.1527,217600.0],["1976-08-02",0.1527,0.1549,0.1527,0.1527,192000.0],["1976-08-03",0.1538,0.1572,0.1538,0.1572,204800.0],["1976-08-04",0.1583,0.1638,0.1583,0.1616,588800.0],["1976-08-05",0.1627,0.1661,0.1627,0.165,598400.0],["1976-08-06",0.165,0.1694,0.165,0.1694,544000.0],["1976-08-09",0.1672,0.1672,0.165,0.165,412800.0],["1976-08-10",0.165,0.1672,0.1638,0.1661,896000.0],["1976-08-11",0.1661,0.1694,0.165,0.1661,569600.0],["1976-08-12",0.1661,0.1716,0.1661,0.1694,736000.0],["1976-08-13",0.1705,0.1728,0.1705,0.1716,1113600.0],["1976-08-16",0.1716,0.1716,0.1694,0.1694,348800.0],["1976-08-17",0.1705,0.1728,0.1705,0.1716,412800.0],["1976-08-18",0.1716,0.1716,0.1705,0.1716,284800.0],["1976-08-19",0.1716,0.1739,0.1605,0.1661,617600.0],["1976-08-20",0.1661,0.1661,0.1638,0.1638,76800.0],["1976-08-23",0.1627,0.1627,0.1572,0.1594,755200.0],["1976-08-24",0.1594,0.1605,0.156,0.1583,1414400.0],["1976-08-25",0.1583,0.1605,0.156,0.1605,169600.0],["1976-08-26",0.1605,0.1627,0.1583,0.1616,483200.0],["1976-08-27",0.1616,0.1627,0.1605,0.1627,1068800.0],["1976-08-30",0.1638,0.1672,0.1638,0.1661,115200.0],["1976-08-31",0.1661,0.1672,0.1638,0.165,236800.0],["1976-09-01",0.165,0.1672,0.1627,0.1672,272000.0],["1976-09-02",0.1672,0.1694,0.1661,0.1683,332800.0],["1976-09-03",0.1683,0.1694,0.1683,0.1694,976000.0],["1976-09-07",0.1694,0.1705,0.1672,0.1694,243200.0],["1976-09-08",0.1694,0.1716,0.1672,0.1672,249600.0],["1976-09-09",0.1683,0.1705,0.1683,0.1694,230400.0],["1976-09-10",0.1694,0.1694,0.1683,0.1694,118400.0],["1976-09-13",0.1694,0.1705,0.1683,0.1694,156800.0],["1976-09-14",0.1694,0.1694,0.1683,0.1683,572800.0],["1976-09-15",0.1683,0.1705,0.1683,0.1683,115200.0],["1976-09-16",0.1683,0.1705,0.1661,0.1694,470400.0],["1976-09-17",0.1694,0.1728,0.1661,0.1728,496000.0],["1976-09-20",0.1728,0.1728,0.1705,0.1716,192000.0],["1976-09-21",0.1716,0.1739,0.1705,0.1739,355200.0],["1976-09-22",0.1728,0.1728,0.1694,0.1694,390400.0],["1976-09-23",0.1694,0.1694,0.1694,0.1694,73600.0],["1976-09-24",0.1694,0.1705,0.1661,0.1705,89600.0],["1976-09-27",0.1705,0.1728,0.1694,0.1705,89600.0],["1976-09-28",0.1705,0.1716,0.1694,0.1705,44800.0],["1976-09-29",0.1694,0.1694,0.1683,0.1683,51200.0],["1976-09-30",0.1683,0.1683,0.1672,0.1672,105600.0],["1976-10-01",0.1672,0.1694,0.1672,0.1694,268800.0],["1976-10-04",0.1694,0.1705,0.1672,0.1705,249600.0],["1976-10-05",0.1705,0.1716,0.1694,0.1694,476800.0],["1976-10-06",0.1694,0.1694,0.1672,0.1672,67200.0],["1976-10-07",0.1672,0.1694,0.1672,0.1694,76800.0],["1976-10-08",0.1694,0.1694,0.1661,0.1661,64000.0],["1976-10-11",0.1661,0.1694,0.1661,0.1672,169600.0],["1976-10-12",0.1672,0.1672,0.1661,0.1661,96000.0],["1976-10-13",0.1661,0.1716,0.1661,0.1716,262400.0],["1976-10-14",0.1705,0.1705,0.1672,0.1694,128000.0],["1976-10-15",0.1694,0.1694,0.1683,0.1694,96000.0],["1976-10-18",0.1694,0.1694,0.1672,0.1683,240000.0],["1976-10-19",0.1683,0.1694,0.1661,0.1661,160000.0],["1976-10-20",0.1661,0.1683,0.1661,0.1661,96000.0],["1976-10-21",0.1661,0.1683,0.1661,0.1661,32000.0],["1976-10-22",0.1661,0.1661,0.165,0.1661,105600.0],["1976-10-25",0.165,0.165,0.1627,0.165,108800.0],["1976-10-26",0.1661,0.1705,0.1661,0.1694,476800.0],["1976-10-27",0.1694,0.1728,0.1694,0.1705,339200.0],["1976-10-28",0.1705,0.1716,0.1694,0.1705,102400.0],["1976-10-29",0.1705,0.175,0.1705,0.1739,537600.0],["1976-11-01",0.175,0.1772,0.175,0.1772,460800.0],["1976-11-03",0.1772,0.1772,0.1739,0.1772,236800.0],["1976-11-04",0.1772,0.1806,0.1772,0.1794,2822400.0],["1976-11-05",0.1794,0.1806,0.1783,0.1783,742400.0],["1976-11-08",0.1783,0.1783,0.175,0.175,1286400.0],["1976-11-09",0.175,0.1772,0.1716,0.1761,249600.0],["1976-11-10",0.1739,0.1739,0.1716,0.1716,73600.0],["1976-11-11",0.1716,0.175,0.1716,0.175,131200.0],["1976-11-12",0.1761,0.1783,0.1761,0.1772,358400.0],["1976-11-15",0.1772,0.1772,0.175,0.1772,710400.0],["1976-11-16",0.1772,0.1817,0.1761,0.1817,1523200.0],["1976-11-17",0.1817,0.185,0.1806,0.1839,3977600.0],["1976-11-18",0.1839,0.185,0.1817,0.1839,2739200.0],["1976-11-19",0.185,0.1962,0.185,0.1962,7462400.0],["1976-11-22",0.1962,0.1995,0.1939,0.1995,1939200.0],["1976-11-23",0.1995,0.2006,0.1962,0.1984,739200.0],["1976-11-24",0.1995,0.2095,0.1995,0.2095,3024000.0],["1976-11-26",0.2084,0.2084,0.2029,0.2073,1872000.0],["1976-11-29",0.2062,0.2062,0.1984,0.2029,947200.0],["1976-11-30",0.2006,0.2006,0.1984,0.1995,457600.0],["1976-12-01",0.1995,0.2006,0.1984,0.2006,1001600.0],["1976-12-02",0.2006,0.204,0.2006,0.204,1190400.0],["1976-12-03",0.2051,0.2118,0.2051,0.2118,1843200.0],["1976-12-06",0.2118,0.214,0.2118,0.214,1884800.0],["1976-12-07",0.2129,0.2129,0.2051,0.2095,915200.0],["1976-12-08",0.2095,0.2129,0.2084,0.2107,787200.0],["1976-12-09",0.2107,0.2173,0.2107,0.2162,1769600.0],["1976-12-10",0.2162,0.2185,0.2151,0.2162,924800.0],["1976-12-13",0.2162,0.2173,0.2107,0.2162,1273600.0],["1976-12-14",0.2162,0.2185,0.214,0.2185,979200.0],["1976-12-15",0.2185,0.2185,0.2129,0.2129,480000.0],["1976-12-16",0.2129,0.2151,0.2118,0.2118,304000.0],["1976-12-17",0.2107,0.2107,0.2029,0.2084,636800.0],["1976-12-20",0.2084,0.2129,0.2084,0.2095,387200.0],["1976-12-21",0.2095,0.2095,0.2029,0.2062,1056000.0],["1976-12-22",0.2062,0.2062,0.2017,0.2051,873600.0],["1976-12-23",0.2051,0.2073,0.2029,0.2029,697600.0],["1976-12-27",0.2029,0.2095,0.2017,0.2095,534400.0],["1976-12-28",0.2095,0.2095,0.2051,0.2051,179200.0],["1976-12-29",0.2051,0.2073,0.2051,0.2062,377600.0],["1976-12-30",0.2062,0.2084,0.2062,0.2062,281600.0],["1976-12-31",0.2062,0.2073,0.2062,0.2073,246400.0],["1977-01-03",0.2073,0.2073,0.2051,0.2073,585600.0],["1977-01-04",0.2029,0.2029,0.1984,0.2006,771200.0],["1977-01-05",0.2006,0.204,0.1995,0.2006,214400.0],["1977-01-06",0.2029,0.2084,0.2029,0.2062,700800.0],["1977-01-07",0.2062,0.2073,0.204,0.2062,560000.0],["1977-01-10",0.2051,0.2051,0.2006,0.2029,1001600.0],["1977-01-11",0.2029,0.204,0.1995,0.2006,345600.0],["1977-01-12",0.2006,0.2006,0.1984,0.1995,595200.0],["1977-01-13",0.1995,0.2006,0.1995,0.1995,403200.0],["1977-01-14",0.1995,0.2006,0.1962,0.1962,502400.0],["1977-01-17",0.1973,0.204,0.1973,0.2029,512000.0],["1977-01-18",0.2029,0.2062,0.2029,0.2029,470400.0],["1977-01-19",0.2029,0.2051,0.2029,0.2051,297600.0],["1977-01-20",0.2051,0.2051,0.2006,0.2006,336000.0],["1977-01-21",0.2006,0.2029,0.2006,0.2017,92800.0],["1977-01-24",0.2017,0.2029,0.1995,0.2017,166400.0],["1977-01-25",0.2017,0.204,0.2006,0.204,227200.0],["1977-01-26",0.204,0.2062,0.204,0.2051,1872000.0],["1977-01-27",0.2051,0.2051,0.204,0.2051,1241600.0],["1977-01-28",0.204,0.204,0.2017,0.2017,188800.0],["1977-01-31",0.2017,0.204,0.1984,0.2006,380800.0],["1977-02-01",0.2006,0.204,0.2006,0.204,528000.0],["1977-02-02",0.204,0.204,0.2006,0.2006,521600.0],["1977-02-03",0.1783,0.1783,0.175,0.1783,3235200.0],["1977-02-04",0.1806,0.1861,0.1806,0.1828,1673600.0],["1977-02-07",0.1828,0.185,0.1828,0.1839,406400.0],["1977-02-08",0.1839,0.1873,0.1839,0.1839,489600.0],["1977-02-09",0.1839,0.185,0.1828,0.1839,451200.0],["1977-02-10",0.1839,0.185,0.1817,0.1839,412800.0],["1977-02-11",0.1839,0.1861,0.1783,0.1783,524800.0],["1977-02-14",0.1783,0.1783,0.175,0.1761,310400.0],["1977-02-15",0.1761,0.1772,0.175,0.1761,259200.0],["1977-02-16",0.1761,0.1761,0.1694,0.1728,601600.0],["1977-02-17",0.1728,0.1728,0.1672,0.1672,646400.0],["1977-02-18",0.1672,0.1683,0.1661,0.1683,604800.0],["1977-02-22",0.1683,0.1683,0.1672,0.1683,256000.0],["1977-02-23",0.1683,0.1728,0.1683,0.1728,227200.0],["1977-02-24",0.1728,0.1761,0.1716,0.1728,284800.0],["1977-02-25",0.1728,0.1772,0.1716,0.175,294400.0],["1977-02-28",0.1739,0.1739,0.1705,0.1739,249600.0],["1977-03-01",0.1739,0.1761,0.1716,0.1761,448000.0],["1977-03-02",0.1761,0.1772,0.1739,0.1739,291200.0],["1977-03-03",0.175,0.1772,0.175,0.1772,272000.0],["1977-03-04",0.1772,0.1772,0.1739,0.1761,320000.0],["1977-03-07",0.1761,0.1761,0.1739,0.1739,112000.0],["1977-03-08",0.1761,0.1772,0.1761,0.1772,144000.0],["1977-03-09",0.175,0.175,0.1716,0.1716,156800.0],["1977-03-10",0.1716,0.175,0.1716,0.1728,217600.0],["1977-03-11",0.1761,0.1772,0.1761,0.1772,323200.0],["1977-03-14",0.1761,0.1761,0.1716,0.1716,217600.0],["1977-03-15",0.1716,0.1739,0.1694,0.1728,425600.0],["1977-03-16",0.1728,0.1761,0.1728,0.175,208000.0],["1977-03-17",0.175,0.1761,0.1694,0.1716,825600.0],["1977-03-18",0.1694,0.1694,0.1661,0.1661,278400.0],["1977-03-21",0.1661,0.1683,0.1661,0.1683,364800.0],["1977-03-22",0.1683,0.1716,0.1683,0.1716,1075200.0],["1977-03-23",0.1716,0.1761,0.1716,0.175,1014400.0],["1977-03-24",0.175,0.1794,0.1739,0.1761,796800.0],["1977-03-25",0.1761,0.1794,0.1761,0.1783,633600.0],["1977-03-28",0.1772,0.1772,0.1728,0.1739,332800.0],["1977-03-29",0.1739,0.1761,0.1728,0.1739,358400.0],["1977-03-30",0.1739,0.1794,0.1739,0.1739,1379200.0],["1977-03-31",0.1739,0.1761,0.1739,0.175,83200.0],["1977-04-01",0.1761,0.1783,0.1761,0.1761,294400.0],["1977-04-04",0.1772,0.1783,0.1772,0.1772,163200.0],["1977-04-05",0.1761,0.1761,0.1728,0.1739,211200.0],["1977-04-06",0.1728,0.1728,0.1694,0.1694,1510400.0],["1977-04-07",0.1694,0.1705,0.1683,0.1683,102400.0],["1977-04-11",0.1683,0.1705,0.1672,0.1672,745600.0],["1977-04-12",0.1672,0.1683,0.1661,0.1672,563200.0],["1977-04-13",0.1672,0.1694,0.1672,0.1683,166400.0],["1977-04-14",0.1694,0.1716,0.1694,0.1705,764800.0],["1977-04-15",0.1705,0.1705,0.1683,0.1705,553600.0],["1977-04-18",0.1705,0.1716,0.1683,0.1694,262400.0],["1977-04-19",0.1694,0.1705,0.1683,0.1683,300800.0],["1977-04-20",0.1683,0.1694,0.1672,0.1683,684800.0],["1977-04-21",0.1683,0.1683,0.1661,0.1672,592000.0],["1977-04-22",0.1672,0.1672,0.1605,0.1616,960000.0],["1977-04-25",0.1616,0.1683,0.1616,0.1683,556800.0],["1977-04-26",0.1683,0.1772,0.1672,0.1705,1075200.0],["1977-04-27",0.1728,0.1794,0.1728,0.1783,1392000.0],["1977-04-28",0.1783,0.1806,0.1761,0.1794,809600.0],["1977-04-29",0.1783,0.1783,0.175,0.175,214400.0],["1977-05-02",0.1739,0.1739,0.1694,0.1739,1475200.0],["1977-05-03",0.1739,0.1739,0.1716,0.1728,272000.0],["1977-05-04",0.1728,0.1783,0.1728,0.1783,1068800.0],["1977-05-05",0.1783,0.1806,0.175,0.1761,681600.0],["1977-05-06",0.1761,0.1794,0.175,0.175,281600.0],["1977-05-09",0.175,0.1783,0.1739,0.1783,249600.0],["1977-05-10",0.1783,0.1873,0.1783,0.1873,1484800.0],["1977-05-11",0.1873,0.1906,0.1839,0.1839,368000.0],["1977-05-12",0.1839,0.185,0.1806,0.1806,710400.0],["1977-05-13",0.1806,0.1817,0.1783,0.1794,595200.0],["1977-05-16",0.1794,0.1828,0.1794,0.1817,243200.0],["1977-05-17",0.1817,0.1817,0.1761,0.1783,569600.0],["1977-05-18",0.1783,0.1817,0.1761,0.1794,400000.0],["1977-05-19",0.1783,0.1783,0.1761,0.1772,204800.0],["1977-05-20",0.1772,0.1783,0.175,0.175,236800.0],["1977-05-23",0.175,0.1772,0.175,0.1761,233600.0],["1977-05-24",0.1761,0.1761,0.1739,0.1761,649600.0],["1977-05-25",0.1761,0.1772,0.1739,0.1739,918400.0],["1977-05-26",0.1739,0.1761,0.1739,0.1761,1001600.0],["1977-05-27",0.1761,0.1761,0.1739,0.1761,124800.0],["1977-05-31",0.1761,0.1761,0.175,0.175,281600.0],["1977-06-01",0.175,0.1761,0.1739,0.175,393600.0],["1977-06-02",0.175,0.1772,0.175,0.175,454400.0],["1977-06-03",0.175,0.1783,0.175,0.1783,1328000.0],["1977-06-06",0.1783,0.1806,0.1772,0.1794,489600.0],["1977-06-07",0.1794,0.1906,0.1772,0.1906,668800.0],["1977-06-08",0.1906,0.1973,0.1906,0.1962,1136000.0],["1977-06-09",0.1962,0.1995,0.1939,0.1962,659200.0],["1977-06-10",0.1951,0.1951,0.1873,0.1895,272000.0],["1977-06-13",0.1895,0.1928,0.1884,0.1917,224000.0],["1977-06-14",0.1928,0.1962,0.1928,0.1962,790400.0],["1977-06-15",0.1962,0.1962,0.1939,0.1951,259200.0],["1977-06-16",0.1951,0.1984,0.1928,0.1973,1273600.0],["1977-06-17",0.1984,0.2017,0.1984,0.2006,956800.0],["1977-06-20",0.2006,0.2051,0.1995,0.2017,732800.0],["1977-06-21",0.2017,0.204,0.2006,0.2029,358400.0],["1977-06-22",0.2029,0.2029,0.1984,0.1984,310400.0],["1977-06-23",0.1984,0.2006,0.1984,0.1984,204800.0],["1977-06-24",0.1984,0.204,0.1984,0.204,668800.0],["1977-06-27",0.204,0.2051,0.2017,0.2029,409600.0],["1977-06-28",0.2029,0.204,0.2006,0.2017,368000.0],["1977-06-29",0.2017,0.204,0.2006,0.2029,518400.0],["1977-06-30",0.2017,0.2017,0.1995,0.1995,294400.0],["1977-07-01",0.1995,0.2006,0.1951,0.1962,393600.0],["1977-07-05",0.1939,0.1939,0.1917,0.1917,652800.0],["1977-07-06",0.1917,0.1939,0.1906,0.1906,505600.0],["1977-07-07",0.1906,0.1939,0.1906,0.1917,675200.0],["1977-07-08",0.1928,0.1951,0.1928,0.1939,556800.0],["1977-07-11",0.1939,0.1962,0.1928,0.1939,534400.0],["1977-07-12",0.1939,0.1962,0.1939,0.1939,320000.0],["1977-07-13",0.1939,0.1951,0.1917,0.1917,515200.0],["1977-07-15",0.1917,0.1951,0.1906,0.1939,553600.0],["1977-07-18",0.1939,0.1951,0.1917,0.1928,412800.0],["1977-07-19",0.1928,0.1928,0.1884,0.1917,348800.0],["1977-07-20",0.1917,0.1917,0.1884,0.1895,182400.0],["1977-07-21",0.1895,0.1906,0.1873,0.1895,265600.0],["1977-07-22",0.1895,0.1928,0.1895,0.1928,611200.0],["1977-07-25",0.1928,0.1928,0.1884,0.1906,784000.0],["1977-07-26",0.1906,0.1917,0.1884,0.1917,195200.0],["1977-07-27",0.1917,0.1917,0.1884,0.1884,316800.0],["1977-07-28",0.1884,0.1895,0.1873,0.1873,566400.0],["1977-07-29",0.1861,0.1861,0.1817,0.1861,233600.0],["1977-08-01",0.1861,0.1861,0.1817,0.1828,998400.0],["1977-08-02",0.1828,0.185,0.1828,0.185,416000.0],["1977-08-03",0.185,0.1861,0.1806,0.1806,1910400.0],["1977-08-04",0.1806,0.1861,0.1806,0.1861,841600.0],["1977-08-05",0.1861,0.1861,0.1861,0.1861,342400.0],["1977-08-08",0.1861,0.1861,0.1839,0.185,284800.0],["1977-08-09",0.185,0.1861,0.1817,0.1861,1862400.0],["1977-08-10",0.1861,0.1873,0.1861,0.1873,2022400.0],["1977-08-11",0.1873,0.1917,0.1873,0.1884,1209600.0],["1977-08-12",0.1884,0.1895,0.1873,0.1895,448000.0],["1977-08-15",0.1895,0.1939,0.1884,0.1928,470400.0],["1977-08-16",0.1928,0.1939,0.1917,0.1917,444800.0],["1977-08-17",0.1917,0.1939,0.1906,0.1928,281600.0],["1977-08-18",0.1928,0.1951,0.1906,0.1951,406400.0],["1977-08-19",0.1939,0.1939,0.1917,0.1928,457600.0],["1977-08-22",0.1928,0.1939,0.1917,0.1917,409600.0],["1977-08-23",0.1917,0.1962,0.1906,0.1951,902400.0],["1977-08-24",0.1951,0.1995,0.1939,0.1995,1472000.0],["1977-08-25",0.1995,0.1995,0.1973,0.1973,796800.0],["1977-08-26",0.1973,0.2006,0.1962,0.1995,492800.0],["1977-08-29",0.1995,0.2017,0.1973,0.2006,1424000.0],["1977-08-30",0.2017,0.2062,0.2017,0.2029,1299200.0],["1977-08-31",0.2029,0.204,0.2006,0.204,403200.0],["1977-09-01",0.204,0.2062,0.204,0.204,454400.0],["1977-09-02",0.204,0.2051,0.2029,0.2051,169600.0],["1977-09-06",0.204,0.204,0.2017,0.2029,51200.0],["1977-09-07",0.2029,0.204,0.2006,0.2006,633600.0],["1977-09-08",0.2006,0.2029,0.1995,0.1995,217600.0],["1977-09-09",0.1995,0.2006,0.1995,0.2006,172800.0],["1977-09-12",0.2006,0.2006,0.1995,0.1995,288000.0],["1977-09-13",0.1995,0.2006,0.1995,0.1995,150400.0],["1977-09-14",0.1995,0.2029,0.1995,0.2029,153600.0],["1977-09-15",0.2029,0.2062,0.2006,0.2051,851200.0],["1977-09-16",0.2051,0.2062,0.2051,0.2051,633600.0],["1977-09-19",0.2051,0.2062,0.2051,0.2062,211200.0],["1977-09-20",0.2062,0.2062,0.204,0.2062,332800.0],["1977-09-21",0.2051,0.2051,0.2029,0.2051,371200.0],["1977-09-22",0.2051,0.2051,0.2029,0.2029,54400.0],["1977-09-23",0.2029,0.2062,0.2029,0.2062,323200.0],["1977-09-26",0.2062,0.2073,0.204,0.2073,185600.0],["1977-09-27",0.2073,0.2084,0.2062,0.2062,364800.0],["1977-09-28",0.2062,0.2095,0.2051,0.2073,428800.0],["1977-09-29",0.2073,0.2084,0.2062,0.2073,131200.0],["1977-09-30",0.2073,0.2084,0.204,0.2073,185600.0],["1977-10-03",0.2084,0.2118,0.2084,0.2118,646400.0],["1977-10-04",0.2118,0.2129,0.2084,0.2084,803200.0],["1977-10-05",0.2095,0.2129,0.2095,0.2107,368000.0],["1977-10-06",0.2107,0.2129,0.2107,0.2118,265600.0],["1977-10-07",0.2118,0.2151,0.2118,0.2118,803200.0],["1977-10-10",0.2129,0.214,0.2129,0.214,499200.0],["1977-10-11",0.214,0.2151,0.2118,0.2129,659200.0],["1977-10-12",0.2118,0.2118,0.2084,0.2118,713600.0],["1977-10-13",0.2084,0.2084,0.2029,0.2051,387200.0],["1977-10-14",0.2051,0.2084,0.2029,0.2029,147200.0],["1977-10-17",0.2029,0.2073,0.2029,0.2062,572800.0],["1977-10-18",0.2062,0.2095,0.2062,0.2084,256000.0],["1977-10-19",0.2084,0.2095,0.204,0.2051,131200.0],["1977-10-20",0.2051,0.2084,0.2006,0.2051,624000.0],["1977-10-21",0.2051,0.2073,0.204,0.2051,185600.0],["1977-10-24",0.2051,0.2062,0.2029,0.2029,102400.0],["1977-10-25",0.2029,0.2051,0.2017,0.2051,480000.0],["1977-10-26",0.2051,0.2073,0.2051,0.2062,262400.0],["1977-10-27",0.2062,0.2107,0.2051,0.2073,390400.0],["1977-10-28",0.2073,0.2095,0.2062,0.2084,64000.0],["1977-10-31",0.2084,0.2118,0.2084,0.2118,51200.0],["1977-11-01",0.2107,0.2107,0.2073,0.2107,233600.0],["1977-11-02",0.2107,0.2107,0.2062,0.2062,51200.0],["1977-11-03",0.2084,0.2107,0.2084,0.2095,304000.0],["1977-11-04",0.2095,0.2129,0.2095,0.2118,233600.0],["1977-11-07",0.2118,0.2173,0.2095,0.2151,1692800.0],["1977-11-08",0.2173,0.2229,0.2173,0.2196,1235200.0],["1977-11-09",0.2196,0.2263,0.2196,0.2229,950400.0],["1977-11-10",0.2229,0.224,0.2218,0.2229,841600.0],["1977-11-11",0.2229,0.2285,0.2218,0.224,1110400.0],["1977-11-14",0.224,0.2251,0.2185,0.2218,115200.0],["1977-11-15",0.2207,0.2207,0.2173,0.2185,611200.0],["1977-11-16",0.2185,0.2218,0.2185,0.2185,246400.0],["1977-11-17",0.2185,0.2196,0.2173,0.2173,80000.0],["1977-11-18",0.2162,0.2162,0.204,0.2073,2448000.0],["1977-11-21",0.2073,0.214,0.2073,0.214,752000.0],["1977-11-22",0.214,0.2151,0.2107,0.2107,137600.0],["1977-11-23",0.2095,0.2095,0.2062,0.2073,742400.0],["1977-11-25",0.2095,0.2118,0.2095,0.2107,217600.0],["1977-11-28",0.2107,0.2118,0.2095,0.2107,272000.0],["1977-11-29",0.2095,0.2095,0.2073,0.2073,332800.0],["1977-11-30",0.2073,0.2084,0.2051,0.2084,233600.0],["1977-12-01",0.2084,0.2118,0.2073,0.2118,185600.0],["1977-12-02",0.2118,0.2118,0.2107,0.2107,412800.0],["1977-12-05",0.2107,0.2118,0.2095,0.2107,1881600.0],["1977-12-06",0.2084,0.2084,0.2051,0.2051,243200.0],["1977-12-07",0.2062,0.2084,0.2062,0.2084,342400.0],["1977-12-08",0.2073,0.2073,0.2051,0.2073,288000.0],["1977-12-09",0.2073,0.2073,0.2051,0.2051,521600.0],["1977-12-12",0.2051,0.2062,0.204,0.2051,128000.0],["1977-12-13",0.2051,0.2062,0.204,0.204,425600.0],["1977-12-14",0.204,0.2062,0.2029,0.2062,550400.0],["1977-12-15",0.2062,0.2073,0.2051,0.2051,217600.0],["1977-12-16",0.2051,0.2051,0.2029,0.2029,384000.0],["1977-12-19",0.2029,0.2051,0.2017,0.2029,368000.0],["1977-12-20",0.2029,0.2029,0.1984,0.1984,246400.0],["1977-12-21",0.1984,0.2029,0.1984,0.2029,1136000.0],["1977-12-22",0.2029,0.2051,0.2029,0.2029,230400.0],["1977-12-23",0.204,0.2073,0.204,0.2062,521600.0],["1977-12-27",0.2062,0.2073,0.2051,0.2051,294400.0],["1977-12-28",0.2051,0.2073,0.204,0.2062,70400.0],["1977-12-29",0.2062,0.2084,0.2051,0.2062,339200.0],["1977-12-30",0.2062,0.2084,0.2051,0.2084,390400.0],["1978-01-03",0.2084,0.2084,0.204,0.204,169600.0],["1978-01-04",0.204,0.204,0.1984,0.2017,460800.0],["1978-01-05",0.2017,0.204,0.1962,0.1962,720000.0],["1978-01-06",0.1962,0.1995,0.1951,0.1962,521600.0],["1978-01-09",0.1962,0.1962,0.1928,0.1928,355200.0],["1978-01-10",0.1928,0.1928,0.1873,0.1895,179200.0],["1978-01-11",0.1895,0.1917,0.1884,0.1917,153600.0],["1978-01-12",0.1917,0.1939,0.1895,0.1939,172800.0],["1978-01-13",0.1939,0.1973,0.1939,0.1962,310400.0],["1978-01-16",0.1951,0.1951,0.1917,0.1917,643200.0],["1978-01-17",0.1917,0.1917,0.1906,0.1917,342400.0],["1978-01-18",0.1939,0.1962,0.1939,0.1962,416000.0],["1978-01-19",0.1962,0.1995,0.1939,0.1995,83200.0],["1978-01-20",0.1995,0.1995,0.1962,0.1995,153600.0],["1978-01-23",0.1984,0.1984,0.1973,0.1984,182400.0],["1978-01-24",0.1984,0.1984,0.1962,0.1962,592000.0],["1978-01-25",0.1962,0.1995,0.1962,0.1962,156800.0],["1978-01-26",0.1962,0.1962,0.1939,0.1939,192000.0],["1978-01-27",0.1917,0.1917,0.1895,0.1906,380800.0],["1978-01-30",0.1906,0.1939,0.1895,0.1928,35200.0],["1978-01-31",0.1928,0.1951,0.1928,0.1939,156800.0],["1978-02-01",0.1939,0.1939,0.1928,0.1939,480000.0],["1978-02-02",0.1939,0.1939,0.1928,0.1939,633600.0],["1978-02-03",0.1939,0.1939,0.1928,0.1939,352000.0],["1978-02-06",0.1939,0.1939,0.1917,0.1928,54400.0],["1978-02-07",0.1928,0.1962,0.1895,0.1962,368000.0],["1978-02-08",0.1951,0.1951,0.1928,0.1928,233600.0],["1978-02-09",0.1928,0.1928,0.1906,0.1906,524800.0],["1978-02-10",0.1906,0.1939,0.1906,0.1917,256000.0],["1978-02-13",0.1917,0.1928,0.1906,0.1906,99200.0],["1978-02-14",0.1928,0.1928,0.1928,0.1928,22400.0],["1978-02-15",0.1917,0.1917,0.1906,0.1906,188800.0],["1978-02-16",0.1906,0.1928,0.1895,0.1917,227200.0],["1978-02-17",0.1906,0.1906,0.1895,0.1906,150400.0],["1978-02-21",0.1906,0.1917,0.1906,0.1906,230400.0],["1978-02-22",0.1906,0.1917,0.1895,0.1895,128000.0],["1978-02-23",0.1895,0.1906,0.1895,0.1906,211200.0],["1978-02-24",0.1906,0.1906,0.1884,0.1895,176000.0],["1978-02-27",0.1895,0.1895,0.1884,0.1884,275200.0],["1978-02-28",0.1884,0.1884,0.1839,0.185,601600.0],["1978-03-01",0.185,0.185,0.1806,0.1839,464000.0],["1978-03-02",0.1839,0.1873,0.1839,0.1873,147200.0],["1978-03-03",0.1873,0.1895,0.1873,0.1884,201600.0],["1978-03-06",0.1884,0.1884,0.185,0.185,419200.0],["1978-03-07",0.185,0.1884,0.1839,0.1884,592000.0],["1978-03-08",0.1884,0.1906,0.1873,0.1906,156800.0],["1978-03-09",0.1906,0.1906,0.1884,0.1906,92800.0],["1978-03-10",0.1917,0.1928,0.1917,0.1928,70400.0],["1978-03-13",0.1928,0.1962,0.1928,0.1962,176000.0],["1978-03-14",0.1962,0.1962,0.1962,0.1962,41600.0],["1978-03-15",0.1962,0.1973,0.1951,0.1951,147200.0],["1978-03-16",0.1951,0.1973,0.1939,0.1951,67200.0],["1978-03-17",0.1951,0.1984,0.1951,0.1984,54400.0],["1978-03-20",0.1984,0.1984,0.1951,0.1973,320000.0],["1978-03-21",0.1973,0.1973,0.1962,0.1973,102400.0],["1978-03-22",0.1973,0.2006,0.1951,0.2006,243200.0],["1978-03-23",0.2006,0.2006,0.1995,0.1995,115200.0],["1978-03-27",0.2006,0.2051,0.2006,0.2029,217600.0],["1978-03-28",0.2029,0.204,0.2017,0.2017,105600.0],["1978-03-29",0.2029,0.2051,0.2029,0.204,179200.0],["1978-03-30",0.2029,0.2029,0.2006,0.2006,220800.0],["1978-03-31",0.2006,0.2029,0.2006,0.2006,70400.0],["1978-04-03",0.2006,0.2006,0.1884,0.1884,1372800.0],["1978-04-04",0.1873,0.1873,0.1794,0.185,1836800.0],["1978-04-05",0.1828,0.1828,0.1739,0.1761,3337600.0],["1978-04-06",0.1761,0.1783,0.1761,0.1772,764800.0],["1978-04-07",0.1772,0.1806,0.1772,0.1806,393600.0],["1978-04-10",0.1806,0.185,0.1794,0.1828,1075200.0],["1978-04-11",0.1828,0.185,0.1828,0.185,1120000.0],["1978-04-12",0.185,0.1861,0.1828,0.1839,342400.0],["1978-04-13",0.1839,0.185,0.1828,0.1828,1145600.0],["1978-04-14",0.185,0.1895,0.185,0.1861,2172800.0],["1978-04-17",0.1861,0.1884,0.1783,0.1783,1100800.0],["1978-04-18",0.1783,0.1806,0.175,0.1783,595200.0],["1978-04-19",0.1772,0.1772,0.1739,0.1739,1372800.0],["1978-04-20",0.1739,0.175,0.1694,0.1728,3830400.0],["1978-04-21",0.1728,0.1806,0.1728,0.1806,915200.0],["1978-04-24",0.1806,0.185,0.1794,0.1806,585600.0],["1978-04-25",0.1806,0.185,0.1794,0.1794,896000.0],["1978-04-26",0.1794,0.1806,0.175,0.1806,460800.0],["1978-04-27",0.1794,0.1794,0.175,0.1761,569600.0],["1978-04-28",0.1761,0.1783,0.1761,0.1772,553600.0],["1978-05-01",0.1772,0.1806,0.1761,0.1772,2182400.0],["1978-05-02",0.1772,0.1783,0.1705,0.1705,2108800.0],["1978-05-03",0.1728,0.1828,0.1728,0.1783,2115200.0],["1978-05-04",0.1783,0.1828,0.1761,0.1806,441600.0],["1978-05-05",0.1806,0.1895,0.1806,0.1895,1945600.0],["1978-05-08",0.1895,0.1895,0.1817,0.1828,1475200.0],["1978-05-09",0.1828,0.1861,0.1783,0.1817,854400.0],["1978-05-10",0.1817,0.1861,0.1817,0.185,2646400.0],["1978-05-11",0.185,0.185,0.1817,0.1828,992000.0],["1978-05-12",0.1828,0.1895,0.1828,0.1861,2044800.0],["1978-05-15",0.1861,0.1884,0.1828,0.1828,406400.0],["1978-05-16",0.1828,0.1828,0.1794,0.1794,435200.0],["1978-05-17",0.1794,0.1839,0.1794,0.1817,995200.0],["1978-05-18",0.1817,0.1839,0.1761,0.1772,2809600.0],["1978-05-19",0.1772,0.1772,0.175,0.1772,915200.0],["1978-05-22",0.1772,0.1783,0.175,0.1772,486400.0],["1978-05-23",0.1772,0.1794,0.1772,0.1794,1142400.0],["1978-05-24",0.1794,0.1817,0.1772,0.1794,550400.0],["1978-05-25",0.1794,0.1817,0.1783,0.1794,1897600.0],["1978-05-26",0.1783,0.1783,0.1772,0.1772,3008000.0],["1978-05-30",0.1772,0.1794,0.1772,0.1783,822400.0],["1978-05-31",0.1783,0.1817,0.1783,0.1817,278400.0],["1978-06-01",0.1817,0.1817,0.1794,0.1817,998400.0],["1978-06-02",0.1817,0.1828,0.1794,0.1828,691200.0],["1978-06-05",0.1828,0.185,0.1817,0.1828,489600.0],["1978-06-06",0.1828,0.1861,0.1806,0.1806,1158400.0],["1978-06-07",0.1806,0.1873,0.1806,0.1861,1075200.0],["1978-06-08",0.1873,0.1895,0.1873,0.1873,240000.0],["1978-06-09",0.1873,0.1906,0.1873,0.1884,428800.0],["1978-06-12",0.1884,0.1884,0.1873,0.1884,51200.0],["1978-06-13",0.1884,0.1906,0.1884,0.1906,502400.0],["1978-06-14",0.1917,0.1939,0.1917,0.1917,345600.0],["1978-06-15",0.1917,0.1928,0.1917,0.1917,246400.0],["1978-06-16",0.1917,0.1939,0.1917,0.1917,115200.0],["1978-06-19",0.1917,0.1928,0.1917,0.1928,115200.0],["1978-06-20",0.1928,0.1984,0.1928,0.1962,684800.0],["1978-06-21",0.1962,0.1962,0.1895,0.1895,396800.0],["1978-06-22",0.1895,0.1917,0.1884,0.1895,275200.0],["1978-06-23",0.1895,0.1917,0.1895,0.1906,169600.0],["1978-06-26",0.1906,0.1939,0.1906,0.1906,505600.0],["1978-06-27",0.1906,0.1951,0.1906,0.1951,409600.0],["1978-06-28",0.1951,0.1951,0.1917,0.1917,377600.0],["1978-06-29",0.1917,0.1973,0.1917,0.1973,496000.0],["1978-06-30",0.1973,0.2006,0.1951,0.1973,352000.0],["1978-07-03",0.1984,0.1995,0.1984,0.1984,147200.0],["1978-07-05",0.1984,0.1984,0.1951,0.1962,761600.0],["1978-07-06",0.1962,0.1962,0.1928,0.1951,291200.0],["1978-07-07",0.1939,0.1939,0.1895,0.1939,147200.0],["1978-07-10",0.1939,0.1962,0.1917,0.1951,211200.0],["1978-07-11",0.1962,0.2006,0.1962,0.1995,883200.0],["1978-07-12",0.1995,0.2051,0.1984,0.2029,3033600.0],["1978-07-13",0.2029,0.2029,0.2017,0.2017,982400.0],["1978-07-14",0.2051,0.2095,0.2051,0.2051,230400.0],["1978-07-17",0.2062,0.2095,0.2062,0.2073,204800.0],["1978-07-18",0.2073,0.2084,0.2051,0.2051,1833600.0],["1978-07-19",0.2051,0.2095,0.2029,0.2051,1590400.0],["1978-07-20",0.2051,0.2062,0.204,0.204,358400.0],["1978-07-21",0.204,0.204,0.2029,0.204,28800.0],["1978-07-24",0.204,0.2051,0.2029,0.2029,368000.0],["1978-07-25",0.2029,0.2051,0.2006,0.2006,121600.0],["1978-07-26",0.2006,0.2017,0.1984,0.2017,105600.0],["1978-07-27",0.2017,0.204,0.2017,0.204,342400.0],["1978-07-28",0.204,0.2051,0.204,0.204,896000.0],["1978-07-31",0.204,0.2051,0.2017,0.2029,128000.0],["1978-08-01",0.2029,0.2051,0.2006,0.2051,313600.0],["1978-08-02",0.2062,0.2095,0.2062,0.2073,1088000.0],["1978-08-03",0.2118,0.2151,0.2118,0.214,1401600.0],["1978-08-04",0.214,0.2151,0.2118,0.2129,268800.0],["1978-08-07",0.2129,0.214,0.2107,0.2107,160000.0],["1978-08-08",0.2107,0.214,0.2095,0.214,150400.0],["1978-08-09",0.214,0.214,0.2118,0.2118,281600.0],["1978-08-10",0.2118,0.2118,0.2095,0.2095,185600.0],["1978-08-11",0.2095,0.2107,0.2062,0.2095,192000.0],["1978-08-14",0.2095,0.2107,0.2073,0.2084,198400.0],["1978-08-15",0.2084,0.2095,0.2084,0.2084,73600.0],["1978-08-16",0.2084,0.2095,0.2073,0.2073,403200.0],["1978-08-17",0.2073,0.2073,0.204,0.2051,416000.0],["1978-08-18",0.2051,0.2129,0.2051,0.2073,921600.0],["1978-08-21",0.2073,0.2084,0.2073,0.2073,67200.0],["1978-08-22",0.2073,0.2095,0.2051,0.2073,505600.0],["1978-08-23",0.2084,0.2162,0.2084,0.2162,985600.0],["1978-08-24",0.2162,0.2207,0.2151,0.2185,528000.0],["1978-08-25",0.2185,0.2207,0.2173,0.2207,291200.0],["1978-08-28",0.2207,0.2218,0.2173,0.2173,745600.0],["1978-08-29",0.2173,0.2173,0.2129,0.2129,537600.0],["1978-08-30",0.2118,0.2118,0.2084,0.2084,259200.0],["1978-08-31",0.2084,0.2084,0.2073,0.2084,89600.0],["1978-09-01",0.2084,0.2118,0.2073,0.2095,134400.0],["1978-09-05",0.2095,0.2118,0.2084,0.2118,118400.0],["1978-09-06",0.2118,0.2118,0.2073,0.2073,899200.0],["1978-09-07",0.2073,0.2107,0.2051,0.2107,1148800.0],["1978-09-08",0.2107,0.2162,0.2073,0.2118,275200.0],["1978-09-11",0.2118,0.2129,0.2095,0.2118,160000.0],["1978-09-12",0.2118,0.2118,0.2084,0.2095,92800.0],["1978-09-13",0.2084,0.2084,0.2062,0.2062,259200.0],["1978-09-14",0.2062,0.2084,0.2017,0.2017,204800.0],["1978-09-15",0.2017,0.2029,0.1984,0.2017,185600.0],["1978-09-18",0.2017,0.2062,0.2006,0.2006,310400.0],["1978-09-19",0.2006,0.204,0.2006,0.2006,83200.0],["1978-09-20",0.2006,0.2029,0.1973,0.1973,544000.0],["1978-09-21",0.1973,0.1984,0.1962,0.1984,400000.0],["1978-09-22",0.1984,0.2017,0.1973,0.1995,96000.0],["1978-09-25",0.1995,0.2017,0.1984,0.1984,48000.0],["1978-09-26",0.1984,0.2029,0.1984,0.2029,358400.0],["1978-09-27",0.2029,0.2051,0.2029,0.204,48000.0],["1978-09-28",0.2029,0.2029,0.2006,0.2017,1436800.0],["1978-09-29",0.2017,0.2029,0.2017,0.2029,160000.0],["1978-10-02",0.204,0.2051,0.204,0.2051,329600.0],["1978-10-03",0.2051,0.2051,0.2006,0.2006,515200.0],["1978-10-04",0.2006,0.2006,0.1973,0.1973,960000.0],["1978-10-05",0.1973,0.2017,0.1973,0.1984,249600.0],["1978-10-06",0.1984,0.2006,0.1962,0.1973,1868800.0],["1978-10-09",0.1973,0.1984,0.1951,0.1984,896000.0],["1978-10-10",0.1984,0.1984,0.1962,0.1962,716800.0],["1978-10-11",0.1962,0.2029,0.1962,0.2029,1414400.0],["1978-10-12",0.204,0.2073,0.204,0.204,502400.0],["1978-10-13",0.204,0.2062,0.2029,0.2062,355200.0],["1978-10-16",0.2062,0.2095,0.204,0.204,502400.0],["1978-10-17",0.2029,0.2029,0.1995,0.1995,140800.0],["1978-10-18",0.1995,0.1995,0.1962,0.1962,339200.0],["1978-10-19",0.1962,0.1995,0.1951,0.1973,105600.0],["1978-10-20",0.1939,0.1939,0.1928,0.1928,576000.0],["1978-10-23",0.1917,0.1917,0.1873,0.1884,608000.0],["1978-10-24",0.1884,0.1895,0.1806,0.1806,2150400.0],["1978-10-25",0.1806,0.1861,0.1772,0.1828,582400.0],["1978-10-26",0.1828,0.1884,0.1828,0.1839,675200.0],["1978-10-27",0.1839,0.1861,0.1806,0.1806,1244800.0],["1978-10-30",0.1806,0.185,0.1783,0.185,131200.0],["1978-10-31",0.185,0.1906,0.185,0.185,1129600.0],["1978-11-01",0.1861,0.1906,0.1861,0.1873,1651200.0],["1978-11-02",0.1873,0.1873,0.185,0.185,371200.0],["1978-11-03",0.185,0.1895,0.185,0.1861,710400.0],["1978-11-06",0.185,0.185,0.1828,0.185,60800.0],["1978-11-07",0.185,0.1884,0.185,0.1873,556800.0],["1978-11-08",0.1861,0.1861,0.1817,0.185,1014400.0],["1978-11-09",0.185,0.1884,0.185,0.185,416000.0],["1978-11-10",0.185,0.1861,0.1839,0.185,2944000.0],["1978-11-13",0.185,0.1861,0.185,0.185,32000.0],["1978-11-14",0.185,0.1861,0.1828,0.1861,246400.0],["1978-11-15",0.1861,0.1873,0.1828,0.1828,326400.0],["1978-11-16",0.1828,0.185,0.1828,0.185,1238400.0],["1978-11-17",0.185,0.1861,0.1839,0.1861,169600.0],["1978-11-20",0.1861,0.1861,0.1828,0.185,1168000.0],["1978-11-21",0.185,0.1873,0.1839,0.1861,147200.0],["1978-11-22",0.1861,0.1873,0.1839,0.1873,454400.0],["1978-11-24",0.1873,0.1873,0.1861,0.1873,83200.0],["1978-11-27",0.1873,0.1873,0.185,0.1861,208000.0],["1978-11-28",0.1861,0.1873,0.1828,0.1828,380800.0],["1978-11-29",0.1828,0.1839,0.1806,0.1806,150400.0],["1978-11-30",0.1828,0.1861,0.1828,0.1861,230400.0],["1978-12-01",0.1884,0.1939,0.1884,0.1939,867200.0],["1978-12-04",0.1973,0.2006,0.1973,0.1984,476800.0],["1978-12-05",0.2006,0.204,0.2006,0.204,118400.0],["1978-12-06",0.204,0.2062,0.2006,0.2006,358400.0],["1978-12-07",0.2006,0.2017,0.1984,0.2017,336000.0],["1978-12-08",0.2006,0.2006,0.1995,0.1995,195200.0],["1978-12-11",0.1995,0.2017,0.1995,0.2017,601600.0],["1978-12-12",0.2017,0.2017,0.1962,0.1973,512000.0],["1978-12-13",0.1962,0.1962,0.1917,0.1951,297600.0],["1978-12-14",0.1973,0.2017,0.1973,0.2017,412800.0],["1978-12-15",0.2017,0.2029,0.1995,0.1995,384000.0],["1978-12-18",0.1995,0.1995,0.1962,0.1962,288000.0],["1978-12-19",0.1962,0.1984,0.1861,0.1906,576000.0],["1978-12-20",0.1928,0.1962,0.1928,0.1962,256000.0],["1978-12-21",0.1962,0.2006,0.1962,0.2006,348800.0],["1978-12-22",0.2017,0.2118,0.2017,0.2118,617600.0],["1978-12-26",0.2118,0.2151,0.2095,0.2151,499200.0],["1978-12-27",0.214,0.214,0.2118,0.214,377600.0],["1978-12-28",0.2129,0.2129,0.2107,0.2118,723200.0],["1978-12-29",0.2118,0.2129,0.2095,0.2107,99200.0],["1979-01-02",0.2129,0.214,0.2129,0.214,182400.0],["1979-01-03",0.2151,0.2185,0.2151,0.2173,627200.0],["1979-01-04",0.2151,0.2151,0.2107,0.2129,873600.0],["1979-01-05",0.2129,0.2162,0.2118,0.2162,102400.0],["1979-01-08",0.2162,0.2185,0.2151,0.2185,873600.0],["1979-01-09",0.2173,0.2173,0.214,0.214,512000.0],["1979-01-10",0.214,0.214,0.2118,0.214,150400.0],["1979-01-11",0.2151,0.2173,0.2151,0.2162,1350400.0],["1979-01-12",0.2162,0.2251,0.2162,0.2229,867200.0],["1979-01-15",0.2274,0.2318,0.2274,0.2307,889600.0],["1979-01-16",0.2307,0.2307,0.2229,0.2251,624000.0],["1979-01-17",0.224,0.224,0.2185,0.2229,249600.0],["1979-01-18",0.2229,0.2274,0.2196,0.2274,995200.0],["1979-01-19",0.2274,0.2285,0.2218,0.2263,460800.0],["1979-01-22",0.2263,0.2285,0.2229,0.2274,966400.0],["1979-01-23",0.2274,0.2274,0.2207,0.2263,115200.0],["1979-01-24",0.2263,0.2296,0.2218,0.2263,278400.0],["1979-01-25",0.2263,0.2263,0.2263,0.2263,86400.0],["1979-01-26",0.2263,0.2274,0.2263,0.2274,92800.0],["1979-01-29",0.2274,0.2274,0.2251,0.2263,108800.0],["1979-01-30",0.2251,0.2251,0.2207,0.2229,966400.0],["1979-01-31",0.2218,0.2218,0.2207,0.2207,224000.0],["1979-02-01",0.2185,0.2185,0.2151,0.2162,233600.0],["1979-02-02",0.2173,0.2196,0.2173,0.2173,41600.0],["1979-02-05",0.2162,0.2162,0.214,0.214,371200.0],["1979-02-06",0.214,0.214,0.2118,0.2129,48000.0],["1979-02-07",0.2095,0.2095,0.2029,0.204,483200.0],["1979-02-08",0.204,0.2051,0.2017,0.2051,134400.0],["1979-02-09",0.2062,0.2095,0.2062,0.2062,227200.0],["1979-02-12",0.2062,0.2084,0.2017,0.2062,166400.0],["1979-02-13",0.2062,0.2095,0.204,0.2095,57600.0],["1979-02-14",0.2095,0.2129,0.2095,0.2129,380800.0],["1979-02-15",0.2129,0.2129,0.2095,0.2129,342400.0],["1979-02-16",0.2118,0.2118,0.2084,0.2084,57600.0],["1979-02-20",0.2084,0.2107,0.2073,0.2073,28800.0],["1979-02-21",0.2073,0.2095,0.2073,0.2095,76800.0],["1979-02-22",0.2084,0.2084,0.2084,0.2084,12800.0],["1979-02-23",0.2084,0.2095,0.2073,0.2095,83200.0],["1979-02-26",0.2095,0.2118,0.2073,0.2107,41600.0],["1979-02-27",0.2095,0.2095,0.2017,0.2017,256000.0],["1979-02-28",0.2017,0.204,0.2017,0.2029,38400.0],["1979-03-01",0.2029,0.2051,0.2006,0.2006,64000.0],["1979-03-02",0.2017,0.2051,0.2017,0.2051,70400.0],["1979-03-05",0.2051,0.2095,0.2051,0.2095,102400.0],["1979-03-06",0.2095,0.2118,0.204,0.2051,268800.0],["1979-03-07",0.2051,0.2073,0.2029,0.2029,83200.0],["1979-03-08",0.204,0.2073,0.204,0.204,227200.0],["1979-03-09",0.2051,0.2118,0.2051,0.2118,1401600.0],["1979-03-12",0.2107,0.2107,0.2084,0.2084,22400.0],["1979-03-13",0.2084,0.2095,0.2029,0.2029,256000.0],["1979-03-14",0.2029,0.2051,0.2017,0.2017,169600.0],["1979-03-15",0.2017,0.204,0.2006,0.2006,227200.0],["1979-03-16",0.2006,0.2029,0.1995,0.2006,201600.0],["1979-03-19",0.2006,0.2084,0.2006,0.2073,412800.0],["1979-03-20",0.2051,0.2051,0.2029,0.2029,48000.0],["1979-03-21",0.2029,0.204,0.2017,0.204,137600.0],["1979-03-22",0.204,0.2084,0.204,0.204,115200.0],["1979-03-23",0.204,0.2051,0.2029,0.2029,86400.0],["1979-03-26",0.2029,0.204,0.2017,0.204,278400.0],["1979-03-27",0.204,0.2051,0.2006,0.2051,345600.0],["1979-03-28",0.2051,0.2084,0.2051,0.2084,176000.0],["1979-03-29",0.2084,0.2107,0.2073,0.2107,256000.0],["1979-03-30",0.2107,0.2107,0.2084,0.2084,236800.0],["1979-04-02",0.2084,0.2118,0.2017,0.2107,166400.0],["1979-04-03",0.2062,0.2062,0.1995,0.204,428800.0],["1979-04-04",0.2062,0.2095,0.2062,0.2084,451200.0],["1979-04-05",0.2084,0.2107,0.2084,0.2084,102400.0],["1979-04-06",0.2073,0.2073,0.2051,0.2051,83200.0],["1979-04-09",0.2051,0.2073,0.2029,0.2051,355200.0],["1979-04-10",0.2051,0.2073,0.2051,0.2073,70400.0],["1979-04-11",0.2073,0.2084,0.2051,0.2073,172800.0],["1979-04-12",0.2073,0.2084,0.2051,0.2062,41600.0],["1979-04-16",0.2051,0.2051,0.2029,0.2051,92800.0],["1979-04-17",0.2051,0.2073,0.2029,0.2051,134400.0],["1979-04-18",0.2051,0.2051,0.2051,0.2051,166400.0],["1979-04-19",0.2051,0.2051,0.2029,0.2029,25600.0],["1979-04-20",0.2029,0.204,0.2017,0.204,153600.0],["1979-04-23",0.204,0.2051,0.2029,0.2051,153600.0],["1979-04-24",0.2051,0.2073,0.2051,0.2073,41600.0],["1979-04-25",0.2073,0.2073,0.2051,0.2051,70400.0],["1979-04-26",0.2051,0.2051,0.2029,0.2051,48000.0],["1979-04-27",0.2051,0.2084,0.2051,0.2051,297600.0],["1979-04-30",0.2051,0.2107,0.2051,0.2051,224000.0],["1979-05-01",0.2051,0.2051,0.2017,0.2029,396800.0],["1979-05-02",0.2029,0.2062,0.2029,0.2051,147200.0],["1979-05-03",0.2051,0.2073,0.204,0.2051,64000.0],["1979-05-04",0.2051,0.2051,0.2017,0.2017,86400.0],["1979-05-07",0.2017,0.204,0.1939,0.1939,822400.0],["1979-05-08",0.1939,0.1939,0.1917,0.1939,144000.0],["1979-05-09",0.1939,0.1962,0.1895,0.1962,876800.0],["1979-05-10",0.1984,0.2029,0.1984,0.2006,614400.0],["1979-05-11",0.2006,0.2006,0.1962,0.1962,89600.0],["1979-05-14",0.1962,0.1984,0.1939,0.1984,80000.0],["1979-05-15",0.1984,0.2006,0.1973,0.2006,828800.0],["1979-05-16",0.1984,0.1984,0.1962,0.1962,51200.0],["1979-05-17",0.1962,0.1962,0.1917,0.1951,153600.0],["1979-05-18",0.1951,0.1962,0.1928,0.1928,121600.0],["1979-05-21",0.1928,0.1951,0.1928,0.1928,44800.0],["1979-05-22",0.1928,0.1962,0.1928,0.1939,73600.0],["1979-05-23",0.1939,0.1962,0.1928,0.1962,118400.0],["1979-05-24",0.1962,0.1984,0.1939,0.1962,70400.0],["1979-05-25",0.1962,0.1962,0.1939,0.1939,54400.0],["1979-05-29",0.1939,0.1951,0.1928,0.1951,48000.0],["1979-05-30",0.1951,0.1951,0.1917,0.1939,352000.0],["1979-05-31",0.1939,0.1939,0.1928,0.1928,12800.0],["1979-06-01",0.1928,0.1962,0.1928,0.1939,147200.0],["1979-06-04",0.1928,0.1928,0.1917,0.1917,1040000.0],["1979-06-05",0.1928,0.1984,0.1928,0.1962,147200.0],["1979-06-06",0.1962,0.1984,0.1951,0.1962,281600.0],["1979-06-07",0.1962,0.1995,0.1962,0.1995,118400.0],["1979-06-08",0.1995,0.2006,0.1973,0.1973,16000.0],["1979-06-11",0.1973,0.1995,0.1951,0.1973,35200.0],["1979-06-12",0.1973,0.1984,0.1962,0.1973,140800.0],["1979-06-13",0.1984,0.2006,0.1984,0.1984,48000.0],["1979-06-14",0.1984,0.2006,0.1973,0.2006,60800.0],["1979-06-15",0.1984,0.1984,0.1939,0.1939,464000.0],["1979-06-18",0.1939,0.1939,0.1917,0.1917,304000.0],["1979-06-19",0.1928,0.1939,0.1928,0.1928,272000.0],["1979-06-20",0.1928,0.1962,0.1928,0.1962,278400.0],["1979-06-21",0.1962,0.1984,0.1962,0.1984,169600.0],["1979-06-22",0.1995,0.2051,0.1995,0.2051,617600.0],["1979-06-25",0.204,0.204,0.2006,0.2006,560000.0],["1979-06-26",0.2006,0.2017,0.1984,0.1984,716800.0],["1979-06-27",0.1984,0.2073,0.1962,0.2051,1824000.0],["1979-06-28",0.2051,0.2084,0.2029,0.2029,534400.0],["1979-06-29",0.2073,0.2129,0.2073,0.2129,611200.0],["1979-07-02",0.2107,0.2107,0.2062,0.2084,851200.0],["1979-07-03",0.2084,0.2129,0.2073,0.2129,108800.0],["1979-07-05",0.2129,0.2129,0.2107,0.2107,99200.0],["1979-07-06",0.2129,0.2162,0.2129,0.2162,508800.0],["1979-07-09",0.2162,0.2196,0.2151,0.2196,204800.0],["1979-07-10",0.2185,0.2185,0.2162,0.2162,265600.0],["1979-07-11",0.2162,0.2173,0.2151,0.2151,624000.0],["1979-07-12",0.2151,0.2151,0.2118,0.2118,99200.0],["1979-07-13",0.2107,0.2107,0.2062,0.2073,339200.0],["1979-07-16",0.2084,0.2095,0.2084,0.2084,83200.0],["1979-07-17",0.2095,0.2107,0.2095,0.2095,147200.0],["1979-07-18",0.2095,0.214,0.2062,0.214,409600.0],["1979-07-19",0.214,0.214,0.2118,0.2118,64000.0],["1979-07-20",0.2118,0.2118,0.2095,0.2107,57600.0],["1979-07-23",0.2107,0.2118,0.2095,0.2095,19200.0],["1979-07-24",0.2095,0.2118,0.2095,0.2107,44800.0],["1979-07-25",0.2107,0.2118,0.2107,0.2107,172800.0],["1979-07-26",0.2118,0.2129,0.2118,0.2118,67200.0],["1979-07-27",0.2118,0.214,0.2107,0.2118,70400.0],["1979-07-30",0.2118,0.2118,0.2118,0.2118,0.0],["1979-07-31",0.2118,0.2162,0.2118,0.2118,288000.0],["1979-08-01",0.2118,0.214,0.2107,0.214,841600.0],["1979-08-02",0.2162,0.2162,0.2162,0.2162,9600.0],["1979-08-03",0.2162,0.2173,0.214,0.214,192000.0],["1979-08-06",0.214,0.2173,0.214,0.214,643200.0],["1979-08-07",0.214,0.2207,0.214,0.2196,3024000.0],["1979-08-08",0.2196,0.2229,0.2185,0.2207,896000.0],["1979-08-09",0.2173,0.2173,0.214,0.2162,1017600.0],["1979-08-10",0.2162,0.2207,0.2162,0.2196,230400.0],["1979-08-13",0.2207,0.2251,0.2207,0.2251,528000.0],["1979-08-14",0.2251,0.2263,0.2229,0.2229,259200.0],["1979-08-15",0.2229,0.224,0.2218,0.2229,854400.0],["1979-08-16",0.2229,0.2263,0.2229,0.2229,224000.0],["1979-08-17",0.2229,0.2285,0.2218,0.2285,688000.0],["1979-08-20",0.2285,0.2285,0.2263,0.2263,19200.0],["1979-08-21",0.2263,0.2285,0.2251,0.2274,118400.0],["1979-08-22",0.2263,0.2263,0.2251,0.2251,44800.0],["1979-08-23",0.2251,0.2263,0.2229,0.2229,134400.0],["1979-08-24",0.2229,0.224,0.2185,0.2185,160000.0],["1979-08-27",0.2185,0.2218,0.2185,0.2218,137600.0],["1979-08-28",0.2229,0.2251,0.2229,0.2229,704000.0],["1979-08-29",0.2229,0.2229,0.2218,0.2229,44800.0],["1979-08-30",0.2229,0.2229,0.2229,0.2229,371200.0],["1979-08-31",0.2229,0.2251,0.2229,0.2251,48000.0],["1979-09-04",0.2263,0.2296,0.2263,0.2274,460800.0],["1979-09-05",0.2274,0.2296,0.224,0.224,214400.0],["1979-09-06",0.2263,0.2296,0.2263,0.2296,76800.0],["1979-09-07",0.2296,0.2341,0.2296,0.2341,745600.0],["1979-09-10",0.2341,0.2352,0.2318,0.2352,448000.0],["1979-09-11",0.2352,0.2352,0.2296,0.2296,124800.0],["1979-09-12",0.2274,0.2274,0.2229,0.224,467200.0],["1979-09-13",0.224,0.224,0.2229,0.2229,688000.0],["1979-09-14",0.224,0.2274,0.224,0.2274,121600.0],["1979-09-17",0.2285,0.2307,0.2285,0.2285,432000.0],["1979-09-18",0.2285,0.2307,0.2251,0.2251,121600.0],["1979-09-19",0.2251,0.2274,0.224,0.2274,118400.0],["1979-09-20",0.2274,0.2318,0.224,0.2318,720000.0],["1979-09-21",0.2318,0.2352,0.2318,0.2329,1014400.0],["1979-09-24",0.2329,0.2363,0.2329,0.2352,262400.0],["1979-09-25",0.2352,0.2385,0.2352,0.2374,179200.0],["1979-09-26",0.2374,0.243,0.2363,0.243,572800.0],["1979-09-27",0.2408,0.2408,0.2385,0.2385,1056000.0],["1979-09-28",0.2363,0.2363,0.2318,0.2329,576000.0],["1979-10-01",0.2318,0.2318,0.2296,0.2318,73600.0],["1979-10-02",0.2318,0.2318,0.2296,0.2318,76800.0],["1979-10-03",0.2318,0.2329,0.2296,0.2307,992000.0],["1979-10-04",0.2307,0.2307,0.2229,0.2229,960000.0],["1979-10-05",0.224,0.2318,0.224,0.2307,361600.0],["1979-10-08",0.2307,0.2307,0.2274,0.2285,112000.0],["1979-10-09",0.2274,0.2274,0.2229,0.2229,339200.0],["1979-10-10",0.2173,0.2173,0.2118,0.214,1609600.0],["1979-10-11",0.2151,0.2173,0.2151,0.2151,630400.0],["1979-10-12",0.2162,0.2185,0.2162,0.2162,105600.0],["1979-10-15",0.2162,0.2185,0.2118,0.2129,582400.0],["1979-10-16",0.2129,0.214,0.2118,0.214,377600.0],["1979-10-17",0.214,0.2162,0.2107,0.214,102400.0],["1979-10-18",0.214,0.214,0.2118,0.214,22400.0],["1979-10-19",0.2118,0.2118,0.2107,0.2107,12800.0],["1979-10-22",0.2107,0.2107,0.204,0.2051,592000.0],["1979-10-23",0.2051,0.2084,0.2029,0.2051,172800.0],["1979-10-24",0.2062,0.2095,0.2062,0.2062,86400.0],["1979-10-25",0.2073,0.2084,0.2073,0.2073,44800.0],["1979-10-26",0.2095,0.214,0.2095,0.2095,224000.0],["1979-10-29",0.2095,0.214,0.2095,0.214,121600.0],["1979-10-30",0.214,0.2173,0.2129,0.2162,48000.0],["1979-10-31",0.2173,0.2207,0.2173,0.2185,633600.0],["1979-11-01",0.2173,0.2173,0.214,0.214,153600.0],["1979-11-02",0.214,0.2162,0.214,0.214,483200.0],["1979-11-05",0.214,0.214,0.2107,0.2118,22400.0],["1979-11-06",0.2118,0.2118,0.2084,0.2118,89600.0],["1979-11-07",0.2107,0.2107,0.2073,0.2073,211200.0],["1979-11-08",0.2051,0.2051,0.204,0.204,25600.0],["1979-11-09",0.2062,0.2084,0.2062,0.2084,32000.0],["1979-11-12",0.2107,0.2162,0.2107,0.2162,163200.0],["1979-11-13",0.2185,0.2229,0.2185,0.2229,601600.0],["1979-11-14",0.2229,0.224,0.2207,0.2229,83200.0],["1979-11-15",0.2229,0.2229,0.2207,0.2207,51200.0],["1979-11-16",0.2207,0.2218,0.2207,0.2218,192000.0],["1979-11-19",0.2218,0.2218,0.2207,0.2218,1043200.0],["1979-11-20",0.2218,0.2218,0.2196,0.2218,96000.0],["1979-11-21",0.2218,0.2218,0.2185,0.2185,307200.0],["1979-11-23",0.2207,0.2218,0.2207,0.2207,147200.0],["1979-11-26",0.2207,0.2251,0.2207,0.2251,902400.0],["1979-11-27",0.2251,0.2251,0.2229,0.2251,64000.0],["1979-11-28",0.2251,0.2251,0.2207,0.2207,2342400.0],["1979-11-29",0.2207,0.2251,0.2207,0.2251,355200.0],["1979-11-30",0.2251,0.2251,0.2218,0.2218,748800.0],["1979-12-03",0.2229,0.2251,0.2229,0.2229,1324800.0],["1979-12-04",0.2229,0.2251,0.2229,0.2251,57600.0],["1979-12-05",0.2251,0.2263,0.2251,0.2263,556800.0],["1979-12-06",0.2263,0.2296,0.2263,0.2274,604800.0],["1979-12-07",0.2274,0.2296,0.2263,0.2274,198400.0],["1979-12-10",0.2274,0.2285,0.2263,0.2274,70400.0],["1979-12-11",0.2274,0.2296,0.2274,0.2296,307200.0],["1979-12-12",0.2296,0.2307,0.2285,0.2296,284800.0],["1979-12-13",0.2285,0.2285,0.2229,0.2263,755200.0],["1979-12-14",0.2263,0.2307,0.2251,0.2274,1283200.0],["1979-12-17",0.2274,0.2296,0.2263,0.2263,464000.0],["1979-12-18",0.2263,0.2296,0.2251,0.2296,1884800.0],["1979-12-19",0.2296,0.2296,0.2274,0.2274,118400.0],["1979-12-20",0.2274,0.2285,0.2263,0.2285,163200.0],["1979-12-21",0.2285,0.2296,0.2285,0.2285,80000.0],["1979-12-24",0.2285,0.2285,0.2263,0.2285,48000.0],["1979-12-26",0.2274,0.2274,0.2251,0.2274,259200.0],["1979-12-27",0.2274,0.2274,0.2251,0.2263,22400.0],["1979-12-28",0.2263,0.2274,0.2251,0.2263,105600.0],["1979-12-31",0.2263,0.2274,0.2251,0.2251,22400.0],["1980-01-02",0.2251,0.2263,0.2251,0.2263,480000.0],["1980-01-03",0.2229,0.2229,0.2162,0.2185,963200.0],["1980-01-04",0.2207,0.2263,0.2207,0.2263,2300800.0],["1980-01-07",0.2263,0.2285,0.2251,0.2251,99200.0],["1980-01-08",0.2263,0.2307,0.2263,0.2307,131200.0],["1980-01-09",0.2318,0.2329,0.2318,0.2318,348800.0],["1980-01-10",0.2318,0.2318,0.2263,0.2318,1065600.0],["1980-01-11",0.2318,0.2318,0.2296,0.2307,563200.0],["1980-01-14",0.2296,0.2296,0.2274,0.2285,99200.0],["1980-01-15",0.2285,0.2307,0.2274,0.2296,124800.0],["1980-01-16",0.2296,0.2296,0.2251,0.2251,460800.0],["1980-01-17",0.2229,0.2229,0.2207,0.2207,1184000.0],["1980-01-18",0.2218,0.224,0.2218,0.2229,99200.0],["1980-01-21",0.2229,0.2263,0.2229,0.2251,166400.0],["1980-01-22",0.2251,0.2263,0.2229,0.2263,92800.0],["1980-01-23",0.2263,0.2274,0.2218,0.2229,1894400.0],["1980-01-24",0.2307,0.2352,0.2307,0.2352,768000.0],["1980-01-25",0.2352,0.2352,0.2318,0.2352,556800.0],["1980-01-28",0.2352,0.2352,0.2318,0.2329,320000.0],["1980-01-29",0.2329,0.2352,0.2307,0.2307,275200.0],["1980-01-30",0.2318,0.2341,0.2318,0.2341,128000.0],["1980-01-31",0.2341,0.2352,0.2329,0.2329,601600.0],["1980-02-01",0.2318,0.2318,0.2251,0.2296,3667200.0],["1980-02-04",0.2296,0.2318,0.2285,0.2296,2105600.0],["1980-02-05",0.2296,0.2329,0.2263,0.2329,697600.0],["1980-02-06",0.2329,0.2341,0.2307,0.2341,134400.0],["1980-02-07",0.2341,0.2374,0.2318,0.2363,2976000.0],["1980-02-08",0.2341,0.2341,0.2296,0.2341,992000.0],["1980-02-11",0.2341,0.2352,0.2307,0.2307,281600.0],["1980-02-12",0.2307,0.2329,0.2285,0.2285,121600.0],["1980-02-13",0.2285,0.2352,0.2274,0.2318,784000.0],["1980-02-14",0.2318,0.2318,0.2285,0.2318,217600.0],["1980-02-15",0.2318,0.2318,0.2285,0.2296,124800.0],["1980-02-19",0.2285,0.2285,0.224,0.224,3088000.0],["1980-02-20",0.224,0.2285,0.2229,0.224,604800.0],["1980-02-21",0.224,0.2274,0.2229,0.2229,704000.0],["1980-02-22",0.2229,0.2229,0.2218,0.2218,553600.0],["1980-02-25",0.2218,0.2229,0.2207,0.2207,156800.0],["1980-02-26",0.2207,0.2229,0.2185,0.2229,3126400.0],["1980-02-27",0.2229,0.2229,0.2129,0.2185,502400.0],["1980-02-28",0.2173,0.2173,0.2118,0.2173,368000.0],["1980-02-29",0.2173,0.2229,0.214,0.2196,371200.0],["1980-03-03",0.2196,0.2196,0.2173,0.2173,153600.0],["1980-03-04",0.2162,0.2162,0.2129,0.2151,467200.0],["1980-03-05",0.2151,0.2162,0.2107,0.2107,262400.0],["1980-03-06",0.2095,0.2095,0.1995,0.2006,1488000.0],["1980-03-07",0.2006,0.2051,0.1973,0.2006,403200.0],["1980-03-10",0.2006,0.2073,0.2006,0.2073,99200.0],["1980-03-11",0.2073,0.2185,0.2073,0.2185,361600.0],["1980-03-12",0.2173,0.2173,0.2151,0.2162,172800.0],["1980-03-13",0.2162,0.2185,0.2162,0.2162,403200.0],["1980-03-14",0.2162,0.2185,0.2073,0.2173,374400.0],["1980-03-17",0.2173,0.2185,0.2062,0.2062,112000.0],["1980-03-18",0.2062,0.2073,0.2006,0.2073,249600.0],["1980-03-19",0.2073,0.2095,0.204,0.204,278400.0],["1980-03-20",0.204,0.2051,0.2017,0.2017,294400.0],["1980-03-21",0.2017,0.2073,0.2017,0.2051,115200.0],["1980-03-24",0.2051,0.2062,0.2017,0.2017,230400.0],["1980-03-25",0.2017,0.2095,0.2006,0.2051,534400.0],["1980-03-26",0.2051,0.214,0.2051,0.2051,252800.0],["1980-03-27",0.204,0.204,0.2017,0.2017,304000.0],["1980-03-28",0.2029,0.204,0.2029,0.204,348800.0],["1980-03-31",0.204,0.2051,0.2029,0.2029,409600.0],["1980-04-01",0.2029,0.204,0.2029,0.2029,464000.0],["1980-04-02",0.204,0.2073,0.204,0.204,124800.0],["1980-04-03",0.204,0.2062,0.204,0.204,70400.0],["1980-04-07",0.204,0.2062,0.2029,0.2062,220800.0],["1980-04-08",0.2051,0.2051,0.2029,0.2029,960000.0],["1980-04-09",0.204,0.2107,0.204,0.2073,928000.0],["1980-04-10",0.2073,0.2073,0.2051,0.2073,227200.0],["1980-04-11",0.2073,0.2073,0.204,0.204,454400.0],["1980-04-14",0.204,0.2051,0.2029,0.2051,140800.0],["1980-04-15",0.2051,0.2051,0.2029,0.2029,460800.0],["1980-04-16",0.2029,0.2051,0.2029,0.2029,332800.0],["1980-04-17",0.2029,0.2051,0.2029,0.2051,137600.0],["1980-04-18",0.2051,0.2062,0.204,0.204,140800.0],["1980-04-21",0.204,0.2062,0.204,0.204,92800.0],["1980-04-22",0.204,0.2073,0.2029,0.204,220800.0],["1980-04-23",0.204,0.2062,0.204,0.204,336000.0],["1980-04-24",0.204,0.2073,0.204,0.2073,172800.0],["1980-04-25",0.2073,0.2084,0.2051,0.2084,51200.0],["1980-04-28",0.2084,0.2129,0.2073,0.2095,105600.0],["1980-04-29",0.2095,0.2173,0.2095,0.2151,182400.0],["1980-04-30",0.2151,0.2173,0.2151,0.2173,224000.0],["1980-05-01",0.2173,0.2173,0.2151,0.2151,86400.0],["1980-05-02",0.2151,0.2173,0.2151,0.2151,124800.0],["1980-05-05",0.2151,0.2173,0.214,0.2151,211200.0],["1980-05-06",0.2151,0.2162,0.214,0.214,211200.0],["1980-05-07",0.214,0.2173,0.214,0.2162,265600.0],["1980-05-08",0.2162,0.2162,0.2151,0.2151,19200.0],["1980-05-09",0.214,0.214,0.2073,0.2073,124800.0],["1980-05-12",0.2029,0.2029,0.1995,0.2017,1849600.0],["1980-05-13",0.2017,0.2073,0.2006,0.2073,912000.0],["1980-05-14",0.2095,0.214,0.2095,0.2118,144000.0],["1980-05-15",0.2118,0.2162,0.2095,0.214,195200.0],["1980-05-16",0.214,0.214,0.2118,0.2129,438400.0],["1980-05-19",0.2129,0.2151,0.2129,0.2151,179200.0],["1980-05-20",0.2151,0.2151,0.214,0.214,44800.0],["1980-05-21",0.214,0.2151,0.2129,0.214,64000.0],["1980-05-22",0.214,0.2173,0.214,0.2151,137600.0],["1980-05-23",0.2151,0.2207,0.2151,0.2173,1334400.0],["1980-05-27",0.2196,0.2229,0.2196,0.2207,374400.0],["1980-05-28",0.2207,0.2207,0.214,0.2162,182400.0],["1980-05-29",0.2173,0.2196,0.2173,0.2173,860800.0],["1980-05-30",0.2185,0.2218,0.2185,0.2218,211200.0],["1980-06-02",0.2218,0.2229,0.2196,0.2207,124800.0],["1980-06-03",0.2207,0.2229,0.2185,0.2207,64000.0],["1980-06-04",0.2229,0.2341,0.2229,0.2341,1084800.0],["1980-06-05",0.2341,0.243,0.2341,0.2341,931200.0],["1980-06-06",0.2363,0.2419,0.2363,0.2385,656000.0],["1980-06-09",0.2385,0.2408,0.2385,0.2408,96000.0],["1980-06-10",0.2408,0.243,0.2408,0.243,563200.0],["1980-06-11",0.243,0.2441,0.2419,0.243,291200.0],["1980-06-12",0.2452,0.2497,0.2452,0.2497,1516800.0],["1980-06-13",0.2497,0.2541,0.2486,0.2497,1616000.0],["1980-06-16",0.2497,0.2519,0.2474,0.2497,681600.0],["1980-06-17",0.2497,0.253,0.2497,0.2497,489600.0],["1980-06-18",0.2497,0.2497,0.2419,0.2419,412800.0],["1980-06-19",0.2419,0.2419,0.2408,0.2408,892800.0],["1980-06-20",0.2408,0.2419,0.2408,0.2408,121600.0],["1980-06-23",0.2408,0.243,0.2408,0.2419,588800.0],["1980-06-24",0.243,0.2441,0.243,0.243,390400.0],["1980-06-25",0.243,0.253,0.2385,0.2385,3344000.0],["1980-06-26",0.2363,0.2363,0.2251,0.2274,1120000.0],["1980-06-27",0.2274,0.2318,0.2263,0.2285,755200.0],["1980-06-30",0.2285,0.2307,0.2274,0.2274,675200.0],["1980-07-01",0.2274,0.2274,0.2263,0.2274,912000.0],["1980-07-02",0.2274,0.2318,0.2274,0.2318,457600.0],["1980-07-03",0.2341,0.2374,0.2341,0.2363,2691200.0],["1980-07-07",0.2385,0.2408,0.2385,0.2385,1235200.0],["1980-07-08",0.2385,0.2385,0.2318,0.2318,1030400.0],["1980-07-09",0.2341,0.2385,0.2341,0.2341,953600.0],["1980-07-10",0.2341,0.2385,0.2341,0.2363,723200.0],["1980-07-11",0.2363,0.2408,0.2329,0.2408,1676800.0],["1980-07-14",0.2408,0.2541,0.2408,0.2497,662400.0],["1980-07-15",0.2497,0.2552,0.2497,0.2508,483200.0],["1980-07-16",0.2508,0.2519,0.2452,0.2452,4390400.0],["1980-07-17",0.2452,0.2508,0.2452,0.2474,102400.0],["1980-07-18",0.2486,0.2519,0.2486,0.2519,272000.0],["1980-07-21",0.253,0.2575,0.253,0.2541,364800.0],["1980-07-22",0.2564,0.272,0.2564,0.2653,985600.0],["1980-07-23",0.2653,0.2708,0.263,0.2664,803200.0],["1980-07-24",0.2664,0.2686,0.2519,0.2552,640000.0],["1980-07-25",0.2552,0.2608,0.2541,0.2541,275200.0],["1980-07-28",0.2541,0.2619,0.2541,0.2619,163200.0],["1980-07-29",0.2619,0.2619,0.2552,0.2552,284800.0],["1980-07-30",0.2575,0.2619,0.2575,0.2597,384000.0],["1980-07-31",0.2597,0.2619,0.2575,0.2597,345600.0],["1980-08-01",0.2597,0.263,0.2586,0.2608,409600.0],["1980-08-04",0.2586,0.2586,0.253,0.2575,864000.0],["1980-08-05",0.2575,0.2619,0.2564,0.2619,912000.0],["1980-08-06",0.2619,0.2664,0.2597,0.2653,259200.0],["1980-08-07",0.2653,0.2809,0.2619,0.2764,1337600.0],["1980-08-08",0.2764,0.2809,0.2642,0.2642,784000.0],["1980-08-11",0.2642,0.2697,0.2597,0.2608,649600.0],["1980-08-12",0.2608,0.2642,0.2597,0.2608,585600.0],["1980-08-13",0.2608,0.2608,0.2586,0.2608,137600.0],["1980-08-14",0.2608,0.2653,0.2597,0.263,320000.0],["1980-08-15",0.2653,0.272,0.2653,0.2708,771200.0],["1980-08-18",0.2697,0.2697,0.2608,0.2653,243200.0],["1980-08-19",0.2653,0.2653,0.2564,0.2564,617600.0],["1980-08-20",0.2564,0.2608,0.2452,0.2452,582400.0],["1980-08-21",0.2474,0.2541,0.2474,0.2519,1091200.0],["1980-08-22",0.2541,0.2564,0.2541,0.2564,137600.0],["1980-08-25",0.2564,0.2586,0.2552,0.2586,188800.0],["1980-08-26",0.2586,0.2697,0.2564,0.2675,876800.0],["1980-08-27",0.2675,0.2697,0.263,0.2675,2918400.0],["1980-08-28",0.2675,0.2675,0.2642,0.2642,464000.0],["1980-08-29",0.2642,0.2686,0.2619,0.2653,409600.0],["1980-09-02",0.2664,0.2675,0.2664,0.2664,89600.0],["1980-09-03",0.2664,0.272,0.2664,0.272,803200.0],["1980-09-04",0.272,0.2742,0.2664,0.2664,444800.0],["1980-09-05",0.2653,0.2653,0.2564,0.2564,307200.0],["1980-09-08",0.2564,0.2586,0.2497,0.2519,662400.0],["1980-09-09",0.2519,0.2552,0.2497,0.2497,188800.0],["1980-09-10",0.2497,0.2575,0.2497,0.2564,182400.0],["1980-09-11",0.2564,0.263,0.2564,0.2586,147200.0],["1980-09-12",0.2586,0.2753,0.2541,0.2753,972800.0],["1980-09-15",0.2753,0.2798,0.2642,0.2708,700800.0],["1980-09-16",0.2708,0.2742,0.2686,0.2708,931200.0],["1980-09-17",0.2708,0.2786,0.2686,0.2786,1020800.0],["1980-09-18",0.2786,0.2842,0.2731,0.2809,1724800.0],["1980-09-19",0.2809,0.2965,0.2786,0.2965,3193600.0],["1980-09-22",0.2965,0.3232,0.2943,0.3154,4115200.0],["1980-09-23",0.3154,0.3165,0.2965,0.2965,1216000.0],["1980-09-24",0.2943,0.2943,0.2809,0.2909,2230400.0],["1980-09-25",0.2909,0.292,0.2742,0.2742,630400.0],["1980-09-26",0.2742,0.2742,0.2653,0.2675,1100800.0],["1980-09-29",0.2675,0.2697,0.2619,0.2653,780800.0],["1980-09-30",0.2653,0.2764,0.2642,0.2764,342400.0],["1980-10-01",0.2764,0.2809,0.2708,0.2809,492800.0],["1980-10-02",0.2864,0.3032,0.2864,0.2965,8502400.0],["1980-10-03",0.3009,0.321,0.3009,0.3188,8380800.0],["1980-10-06",0.3188,0.3221,0.3132,0.321,4028800.0],["1980-10-07",0.321,0.3232,0.3076,0.3076,2163200.0],["1980-10-08",0.3076,0.3154,0.3054,0.3099,1334400.0],["1980-10-09",0.3076,0.3076,0.3009,0.3032,761600.0],["1980-10-10",0.3032,0.3032,0.2965,0.2987,1875200.0],["1980-10-13",0.2987,0.3054,0.292,0.3032,1996800.0],["1980-10-14",0.3032,0.3054,0.2998,0.3009,563200.0],["1980-10-15",0.3009,0.3032,0.2987,0.3009,528000.0],["1980-10-16",0.3009,0.3054,0.2898,0.2898,1683200.0],["1980-10-17",0.2898,0.292,0.2842,0.2887,588800.0],["1980-10-20",0.2887,0.292,0.2831,0.292,1756800.0],["1980-10-21",0.2943,0.3009,0.2943,0.2965,688000.0],["1980-10-22",0.2965,0.3009,0.2876,0.2931,659200.0],["1980-10-23",0.292,0.292,0.2853,0.2853,70400.0],["1980-10-24",0.2853,0.2853,0.2809,0.2809,153600.0],["1980-10-27",0.2786,0.2786,0.2742,0.2764,393600.0],["1980-10-28",0.2764,0.2809,0.2764,0.2764,236800.0],["1980-10-29",0.2764,0.2831,0.2764,0.2764,150400.0],["1980-10-30",0.2764,0.282,0.2764,0.2775,150400.0],["1980-10-31",0.2775,0.282,0.2775,0.282,67200.0],["1980-11-03",0.282,0.2831,0.2786,0.2831,400000.0],["1980-11-05",0.2831,0.2987,0.2831,0.2831,883200.0],["1980-11-06",0.282,0.282,0.272,0.272,297600.0],["1980-11-07",0.272,0.2764,0.2686,0.2742,156800.0],["1980-11-10",0.2764,0.2809,0.2764,0.2809,1369600.0],["1980-11-11",0.2831,0.2898,0.2831,0.2876,124800.0],["1980-11-12",0.2876,0.2987,0.2876,0.2987,195200.0],["1980-11-13",0.2987,0.3076,0.2965,0.3054,1040000.0],["1980-11-14",0.3054,0.3076,0.3009,0.3009,2396800.0],["1980-11-17",0.3009,0.3009,0.2965,0.2965,147200.0],["1980-11-18",0.2965,0.2987,0.292,0.2965,185600.0],["1980-11-19",0.2965,0.2987,0.2898,0.2898,272000.0],["1980-11-20",0.2898,0.292,0.2853,0.2853,2172800.0],["1980-11-21",0.2853,0.2876,0.2809,0.2809,105600.0],["1980-11-24",0.2809,0.2831,0.2742,0.2742,275200.0],["1980-11-25",0.2742,0.2775,0.272,0.2764,185600.0],["1980-11-26",0.2764,0.2809,0.2742,0.2786,249600.0],["1980-11-28",0.2786,0.2831,0.2786,0.2809,51200.0],["1980-12-01",0.2809,0.2887,0.2809,0.2809,304000.0],["1980-12-02",0.2809,0.2876,0.2786,0.2853,662400.0],["1980-12-03",0.2853,0.2943,0.2831,0.292,412800.0],["1980-12-04",0.292,0.2943,0.2809,0.2809,2243200.0],["1980-12-05",0.2809,0.2853,0.2753,0.2786,502400.0],["1980-12-08",0.2764,0.2764,0.2697,0.2697,204800.0],["1980-12-09",0.2697,0.2742,0.2686,0.272,176000.0],["1980-12-10",0.272,0.272,0.2653,0.2653,214400.0],["1980-12-11",0.2653,0.2675,0.2608,0.2619,201600.0],["1980-12-12",0.2619,0.2664,0.2619,0.2653,579200.0],["1980-12-15",0.2653,0.2731,0.2619,0.2675,476800.0],["1980-12-16",0.2675,0.2697,0.263,0.263,128000.0],["1980-12-17",0.2642,0.2731,0.2642,0.2708,217600.0],["1980-12-18",0.2731,0.2786,0.2731,0.2742,966400.0],["1980-12-19",0.2742,0.2742,0.2653,0.2653,246400.0],["1980-12-22",0.2653,0.2708,0.2653,0.2675,150400.0],["1980-12-23",0.2675,0.272,0.263,0.263,358400.0],["1980-12-24",0.263,0.2708,0.263,0.2708,316800.0],["1980-12-26",0.2708,0.2708,0.2686,0.2708,12800.0],["1980-12-29",0.2697,0.2697,0.2675,0.2675,265600.0],["1980-12-30",0.2664,0.2664,0.2642,0.2642,128000.0],["1980-12-31",0.2642,0.2664,0.2597,0.2608,806400.0],["1981-01-02",0.2619,0.2653,0.2619,0.2653,160000.0],["1981-01-05",0.2653,0.2708,0.2653,0.2675,259200.0],["1981-01-06",0.2697,0.2742,0.2697,0.2742,444800.0],["1981-01-07",0.2697,0.2697,0.263,0.2675,1420800.0],["1981-01-08",0.2675,0.2675,0.2608,0.263,569600.0],["1981-01-09",0.263,0.2708,0.2619,0.2675,1705600.0],["1981-01-12",0.2675,0.2697,0.2642,0.2653,409600.0],["1981-01-13",0.2653,0.2697,0.263,0.2675,422400.0],["1981-01-14",0.2697,0.2943,0.2697,0.292,694400.0],["1981-01-15",0.292,0.3076,0.2898,0.3032,742400.0],["1981-01-16",0.3032,0.3054,0.292,0.292,960000.0],["1981-01-19",0.292,0.2943,0.2876,0.292,169600.0],["1981-01-20",0.2931,0.3032,0.2931,0.2976,2240000.0],["1981-01-21",0.2976,0.2987,0.292,0.292,800000.0],["1981-01-22",0.292,0.292,0.2898,0.2898,496000.0],["1981-01-23",0.2876,0.2876,0.2831,0.2842,729600.0],["1981-01-26",0.2842,0.2876,0.2831,0.2864,441600.0],["1981-01-27",0.2864,0.2887,0.2842,0.2876,92800.0],["1981-01-28",0.2876,0.292,0.2876,0.2898,1833600.0],["1981-01-29",0.2909,0.2965,0.2909,0.2965,195200.0],["1981-01-30",0.2965,0.2965,0.292,0.2943,128000.0],["1981-02-02",0.2943,0.2965,0.2898,0.2943,358400.0],["1981-02-03",0.2943,0.2965,0.2876,0.2943,1907200.0],["1981-02-04",0.2943,0.2943,0.2876,0.2876,166400.0],["1981-02-05",0.2876,0.2898,0.2864,0.2898,246400.0],["1981-02-06",0.2853,0.2853,0.2798,0.2798,1881600.0],["1981-02-09",0.2798,0.2809,0.2786,0.2798,294400.0],["1981-02-10",0.2798,0.2831,0.2798,0.2831,505600.0],["1981-02-11",0.2831,0.2864,0.282,0.2842,236800.0],["1981-02-12",0.2842,0.2853,0.282,0.2831,262400.0],["1981-02-13",0.2831,0.2853,0.282,0.282,54400.0],["1981-02-17",0.282,0.2831,0.282,0.2831,35200.0],["1981-02-18",0.2831,0.2831,0.282,0.2831,342400.0],["1981-02-19",0.2831,0.2831,0.2831,0.2831,182400.0],["1981-02-20",0.2831,0.2853,0.2831,0.2853,736000.0],["1981-02-23",0.2842,0.2842,0.2842,0.2842,57600.0],["1981-02-24",0.2842,0.2943,0.2842,0.2898,476800.0],["1981-02-25",0.2898,0.292,0.2876,0.292,1577600.0],["1981-02-26",0.292,0.2965,0.2909,0.2954,307200.0],["1981-02-27",0.2976,0.3032,0.2976,0.3021,182400.0],["1981-03-02",0.3021,0.3054,0.3021,0.3032,83200.0],["1981-03-03",0.3032,0.3054,0.2987,0.2987,870400.0],["1981-03-04",0.2965,0.2965,0.2853,0.2853,2240000.0],["1981-03-05",0.2853,0.2853,0.2809,0.2809,963200.0],["1981-03-06",0.2809,0.2876,0.2809,0.2876,275200.0],["1981-03-09",0.2853,0.2853,0.2809,0.2809,185600.0],["1981-03-10",0.2809,0.2809,0.2764,0.2786,691200.0],["1981-03-11",0.2786,0.282,0.2786,0.2786,726400.0],["1981-03-12",0.2786,0.2831,0.2764,0.2831,806400.0],["1981-03-13",0.2831,0.2853,0.2809,0.2831,150400.0],["1981-03-16",0.2831,0.2853,0.2775,0.282,540800.0],["1981-03-17",0.282,0.2853,0.2809,0.2809,976000.0],["1981-03-18",0.2809,0.2809,0.272,0.2731,1395200.0],["1981-03-19",0.2697,0.2697,0.2642,0.2675,480000.0],["1981-03-20",0.2675,0.2731,0.2675,0.2686,256000.0],["1981-03-23",0.2686,0.272,0.2675,0.272,83200.0],["1981-03-24",0.2697,0.2697,0.2675,0.2697,220800.0],["1981-03-25",0.2697,0.2697,0.2686,0.2686,57600.0],["1981-03-26",0.2686,0.272,0.2686,0.272,636800.0],["1981-03-27",0.272,0.2764,0.272,0.2764,224000.0],["1981-03-30",0.282,0.2853,0.282,0.2853,390400.0],["1981-03-31",0.2864,0.2898,0.2864,0.2898,428800.0],["1981-04-01",0.2943,0.2965,0.2943,0.2943,393600.0],["1981-04-02",0.2943,0.2976,0.292,0.2965,400000.0],["1981-04-03",0.2965,0.2987,0.2954,0.2976,233600.0],["1981-04-06",0.2965,0.2965,0.2943,0.2943,406400.0],["1981-04-07",0.2943,0.2976,0.2931,0.2943,160000.0],["1981-04-08",0.2943,0.2976,0.292,0.2976,393600.0],["1981-04-09",0.2954,0.2954,0.2909,0.2943,140800.0],["1981-04-10",0.2931,0.2931,0.2876,0.2898,185600.0],["1981-04-13",0.2876,0.2876,0.2831,0.2831,377600.0],["1981-04-14",0.2831,0.2831,0.2775,0.2775,444800.0],["1981-04-15",0.2798,0.2831,0.2798,0.2831,464000.0],["1981-04-16",0.2831,0.2831,0.2764,0.2786,169600.0],["1981-04-20",0.2809,0.2831,0.2809,0.2809,460800.0],["1981-04-21",0.2809,0.2853,0.2809,0.2831,169600.0],["1981-04-22",0.2831,0.2853,0.2809,0.282,1043200.0],["1981-04-23",0.2831,0.2864,0.2831,0.2831,726400.0],["1981-04-24",0.2831,0.2853,0.2786,0.2798,310400.0],["1981-04-27",0.2798,0.2809,0.2764,0.2809,140800.0],["1981-04-28",0.2786,0.2786,0.272,0.2742,400000.0],["1981-04-29",0.2742,0.2853,0.2708,0.2842,1462400.0],["1981-04-30",0.2876,0.2943,0.2876,0.2943,668800.0],["1981-05-01",0.2954,0.3021,0.2954,0.3021,595200.0],["1981-05-04",0.3021,0.3021,0.2976,0.2976,342400.0],["1981-05-05",0.2965,0.2965,0.2943,0.2965,544000.0],["1981-05-06",0.2965,0.2998,0.2954,0.2987,2240000.0],["1981-05-07",0.3009,0.3076,0.3009,0.3032,8003200.0],["1981-05-08",0.3032,0.3076,0.2987,0.2987,694400.0],["1981-05-11",0.2943,0.2943,0.2853,0.2943,406400.0],["1981-05-12",0.2943,0.2976,0.292,0.2954,185600.0],["1981-05-13",0.2954,0.2987,0.2954,0.2987,707200.0],["1981-05-14",0.2987,0.3032,0.2965,0.3032,236800.0],["1981-05-15",0.3054,0.311,0.3054,0.311,195200.0],["1981-05-18",0.3099,0.3099,0.3065,0.3076,140800.0],["1981-05-19",0.3076,0.3121,0.3043,0.3121,457600.0],["1981-05-20",0.3165,0.321,0.3165,0.3177,489600.0],["1981-05-21",0.3177,0.321,0.3177,0.321,211200.0],["1981-05-22",0.321,0.321,0.3121,0.3143,630400.0],["1981-05-26",0.3121,0.3121,0.3099,0.3099,620800.0],["1981-05-27",0.3076,0.3076,0.3032,0.3043,185600.0],["1981-05-28",0.3043,0.3099,0.3009,0.3065,2835200.0],["1981-05-29",0.3065,0.3076,0.3043,0.3043,259200.0],["1981-06-01",0.3043,0.3065,0.3032,0.3043,265600.0],["1981-06-02",0.3043,0.3065,0.2987,0.2987,217600.0],["1981-06-03",0.2987,0.2987,0.2943,0.2954,419200.0],["1981-06-04",0.2954,0.2987,0.2931,0.2943,233600.0],["1981-06-05",0.2943,0.3009,0.2943,0.2987,272000.0],["1981-06-08",0.2965,0.2965,0.2943,0.2943,147200.0],["1981-06-09",0.2943,0.3009,0.2943,0.3009,172800.0],["1981-06-10",0.3009,0.3054,0.2965,0.3054,192000.0],["1981-06-11",0.3054,0.3076,0.3032,0.3054,227200.0],["1981-06-12",0.3054,0.3076,0.3054,0.3054,115200.0],["1981-06-15",0.3076,0.3143,0.3076,0.3143,1084800.0],["1981-06-16",0.3143,0.3143,0.3121,0.3121,304000.0],["1981-06-17",0.3121,0.3121,0.3099,0.3121,150400.0],["1981-06-18",0.3121,0.3154,0.3121,0.3143,115200.0],["1981-06-19",0.3143,0.3154,0.3132,0.3154,128000.0],["1981-06-22",0.3165,0.3266,0.3165,0.321,2028800.0],["1981-06-23",0.321,0.3321,0.321,0.3321,688000.0],["1981-06-24",0.3321,0.3321,0.321,0.321,1827200.0],["1981-06-25",0.321,0.3255,0.3188,0.321,726400.0],["1981-06-26",0.321,0.3299,0.3188,0.3277,700800.0],["1981-06-29",0.3277,0.3277,0.3165,0.3165,835200.0],["1981-06-30",0.3165,0.3188,0.3121,0.3121,524800.0],["1981-07-01",0.3099,0.3099,0.3076,0.3099,316800.0],["1981-07-02",0.3099,0.311,0.3076,0.311,1676800.0],["1981-07-06",0.3087,0.3087,0.2987,0.2987,364800.0],["1981-07-07",0.2987,0.3032,0.2943,0.3032,8748800.0],["1981-07-08",0.3032,0.3076,0.3032,0.3076,243200.0],["1981-07-09",0.3076,0.3076,0.3054,0.3054,86400.0],["1981-07-10",0.3054,0.3121,0.3032,0.311,736000.0],["1981-07-13",0.3121,0.3154,0.3121,0.3121,544000.0],["1981-07-14",0.3099,0.3099,0.2987,0.2987,1046400.0],["1981-07-15",0.2987,0.3099,0.2987,0.3099,614400.0],["1981-07-16",0.3099,0.3177,0.3076,0.3154,1641600.0],["1981-07-17",0.3154,0.3177,0.3121,0.3132,76800.0],["1981-07-20",0.3121,0.3121,0.3009,0.3009,787200.0],["1981-07-21",0.3009,0.3076,0.2998,0.3054,76800.0],["1981-07-22",0.3043,0.3043,0.3009,0.3032,144000.0],["1981-07-23",0.3032,0.3076,0.3032,0.3032,275200.0],["1981-07-24",0.3043,0.3076,0.3043,0.3065,89600.0],["1981-07-27",0.3065,0.311,0.3032,0.3032,134400.0],["1981-07-28",0.3032,0.3043,0.3009,0.3043,22400.0],["1981-07-29",0.3043,0.3043,0.3009,0.3009,502400.0],["1981-07-30",0.3032,0.3065,0.3032,0.3043,92800.0],["1981-07-31",0.3043,0.3076,0.3032,0.3076,1225600.0],["1981-08-03",0.3099,0.3165,0.3099,0.3165,371200.0],["1981-08-04",0.3165,0.3255,0.3143,0.3255,192000.0],["1981-08-05",0.3255,0.3344,0.3255,0.3321,448000.0],["1981-08-06",0.3321,0.3388,0.331,0.3321,624000.0],["1981-08-07",0.3321,0.3321,0.3255,0.3255,124800.0],["1981-08-10",0.3255,0.3277,0.3188,0.3255,902400.0],["1981-08-11",0.3255,0.3255,0.3232,0.3232,620800.0],["1981-08-12",0.3232,0.3243,0.3221,0.3232,252800.0],["1981-08-13",0.3232,0.3232,0.3188,0.3221,726400.0],["1981-08-14",0.321,0.321,0.3099,0.3121,444800.0],["1981-08-17",0.3121,0.3121,0.3054,0.3054,518400.0],["1981-08-18",0.3032,0.3032,0.2987,0.2987,460800.0],["1981-08-19",0.2987,0.3054,0.2987,0.3054,144000.0],["1981-08-20",0.3054,0.3143,0.3043,0.3121,332800.0],["1981-08-21",0.3121,0.3121,0.3076,0.3087,873600.0],["1981-08-24",0.3054,0.3054,0.2954,0.2954,460800.0],["1981-08-25",0.2954,0.2965,0.2909,0.2943,438400.0],["1981-08-26",0.2943,0.2976,0.292,0.2976,604800.0],["1981-08-27",0.2987,0.3009,0.2987,0.2987,102400.0],["1981-08-28",0.2976,0.2976,0.2976,0.2976,44800.0],["1981-08-31",0.2976,0.3032,0.2976,0.2987,115200.0],["1981-09-01",0.2987,0.3009,0.2987,0.2987,268800.0],["1981-09-02",0.2987,0.3009,0.2987,0.3009,156800.0],["1981-09-03",0.3009,0.3009,0.2976,0.2976,323200.0],["1981-09-04",0.2965,0.2965,0.292,0.292,345600.0],["1981-09-08",0.292,0.2954,0.2909,0.2943,131200.0],["1981-09-09",0.2943,0.2954,0.292,0.2943,950400.0],["1981-09-10",0.2943,0.2943,0.2898,0.2898,1193600.0],["1981-09-11",0.2909,0.2965,0.2909,0.2954,134400.0],["1981-09-14",0.2954,0.2987,0.2943,0.2954,105600.0],["1981-09-15",0.2976,0.3032,0.2976,0.2998,480000.0],["1981-09-16",0.2987,0.2987,0.2909,0.2931,2300800.0],["1981-09-17",0.2931,0.2943,0.2898,0.2909,294400.0],["1981-09-18",0.2909,0.292,0.282,0.2831,387200.0],["1981-09-21",0.2786,0.2786,0.2753,0.2764,396800.0],["1981-09-22",0.2764,0.2786,0.2742,0.2753,345600.0],["1981-09-23",0.2753,0.2764,0.272,0.2764,419200.0],["1981-09-24",0.2764,0.2764,0.2697,0.2697,339200.0],["1981-09-25",0.2675,0.2675,0.2608,0.2619,518400.0],["1981-09-28",0.2619,0.272,0.2564,0.2675,422400.0],["1981-09-29",0.2686,0.272,0.2686,0.2708,185600.0],["1981-09-30",0.2708,0.2764,0.2697,0.2764,2348800.0],["1981-10-01",0.2764,0.2831,0.2764,0.282,646400.0],["1981-10-02",0.2853,0.292,0.2853,0.2876,854400.0],["1981-10-05",0.2876,0.292,0.2876,0.2876,291200.0],["1981-10-06",0.2853,0.2853,0.2853,0.2853,32000.0],["1981-10-07",0.2853,0.2876,0.2831,0.2864,227200.0],["1981-10-08",0.2864,0.2943,0.2864,0.292,166400.0],["1981-10-09",0.292,0.2943,0.2887,0.292,76800.0],["1981-10-12",0.292,0.2931,0.2898,0.2898,73600.0],["1981-10-13",0.2898,0.3009,0.2898,0.3009,160000.0],["1981-10-14",0.3009,0.3009,0.2965,0.2965,636800.0],["1981-10-15",0.2965,0.3054,0.292,0.3054,1628800.0],["1981-10-16",0.3054,0.3076,0.3032,0.3032,156800.0],["1981-10-19",0.3032,0.3043,0.3032,0.3032,128000.0],["1981-10-20",0.3043,0.3076,0.3043,0.3054,121600.0],["1981-10-21",0.3054,0.3099,0.3054,0.3054,166400.0],["1981-10-22",0.3054,0.3099,0.3054,0.3076,76800.0],["1981-10-23",0.3076,0.3121,0.3065,0.3121,684800.0],["1981-10-26",0.3121,0.3165,0.3099,0.3121,160000.0],["1981-10-27",0.3121,0.3188,0.3121,0.3165,691200.0],["1981-10-28",0.3165,0.3188,0.3154,0.3154,268800.0],["1981-10-29",0.3177,0.3255,0.3177,0.3221,275200.0],["1981-10-30",0.3232,0.3299,0.3232,0.3299,172800.0],["1981-11-02",0.3299,0.3321,0.3255,0.3255,224000.0],["1981-11-03",0.3232,0.3232,0.3165,0.3199,1923200.0],["1981-11-04",0.3199,0.321,0.3165,0.3165,947200.0],["1981-11-05",0.3165,0.3232,0.3165,0.321,1072000.0],["1981-11-06",0.321,0.3221,0.3165,0.321,704000.0],["1981-11-09",0.3232,0.3255,0.3232,0.3255,358400.0],["1981-11-10",0.3277,0.3321,0.3277,0.3288,355200.0],["1981-11-11",0.3288,0.3299,0.3288,0.3299,96000.0],["1981-11-12",0.3299,0.3321,0.3299,0.3299,310400.0],["1981-11-13",0.3277,0.3277,0.3188,0.3188,688000.0],["1981-11-16",0.3188,0.3232,0.3165,0.3232,364800.0],["1981-11-17",0.3232,0.3232,0.321,0.3232,115200.0],["1981-11-18",0.3232,0.3243,0.321,0.3232,128000.0],["1981-11-19",0.3232,0.3255,0.3165,0.3165,2083200.0],["1981-11-20",0.3165,0.3165,0.3032,0.3087,1670400.0],["1981-11-23",0.3087,0.3143,0.3087,0.3143,204800.0],["1981-11-24",0.3143,0.3199,0.3121,0.3177,336000.0],["1981-11-25",0.321,0.3232,0.321,0.321,1180800.0],["1981-11-27",0.3232,0.3255,0.3232,0.3255,601600.0],["1981-11-30",0.3255,0.3321,0.3232,0.3321,144000.0],["1981-12-01",0.3321,0.3388,0.3321,0.3344,377600.0],["1981-12-02",0.3344,0.3388,0.3344,0.3366,7270400.0],["1981-12-03",0.3388,0.3478,0.3388,0.3455,403200.0],["1981-12-04",0.3455,0.3455,0.3388,0.34,892800.0],["1981-12-07",0.34,0.3422,0.3366,0.3366,451200.0],["1981-12-08",0.3344,0.3344,0.3255,0.3255,553600.0],["1981-12-09",0.3255,0.3299,0.3255,0.3299,172800.0],["1981-12-10",0.3299,0.3344,0.3277,0.3321,816000.0],["1981-12-11",0.3321,0.3377,0.331,0.3355,86400.0],["1981-12-14",0.3344,0.3344,0.331,0.3344,864000.0],["1981-12-15",0.3333,0.3333,0.3299,0.3321,758400.0],["1981-12-16",0.3321,0.3321,0.3299,0.331,35200.0],["1981-12-17",0.3288,0.3288,0.3199,0.3199,2848000.0],["1981-12-18",0.321,0.3299,0.321,0.3255,1433600.0],["1981-12-21",0.3255,0.3277,0.3232,0.3232,147200.0],["1981-12-22",0.3232,0.3255,0.3232,0.3255,60800.0],["1981-12-23",0.3255,0.3255,0.3199,0.321,265600.0],["1981-12-24",0.321,0.3255,0.3188,0.3243,89600.0],["1981-12-28",0.3255,0.3255,0.3255,0.3255,12800.0],["1981-12-29",0.3255,0.3344,0.3255,0.3321,502400.0],["1981-12-30",0.3344,0.3366,0.3344,0.3366,144000.0],["1981-12-31",0.3366,0.3411,0.3344,0.3388,396800.0],["1982-01-04",0.3388,0.3388,0.3321,0.3321,377600.0],["1982-01-05",0.3277,0.3277,0.3188,0.3188,220800.0],["1982-01-06",0.3188,0.3232,0.3188,0.321,416000.0],["1982-01-07",0.321,0.3232,0.3154,0.3154,425600.0],["1982-01-08",0.3165,0.3188,0.3165,0.3188,531200.0],["1982-01-11",0.3177,0.3177,0.3099,0.3099,220800.0],["1982-01-12",0.3099,0.3143,0.3054,0.3143,448000.0],["1982-01-13",0.3143,0.3143,0.3054,0.3054,134400.0],["1982-01-14",0.3065,0.3121,0.3065,0.3087,198400.0],["1982-01-15",0.3087,0.3099,0.3087,0.3099,246400.0],["1982-01-18",0.3099,0.3165,0.3076,0.3165,828800.0],["1982-01-19",0.3165,0.3255,0.3143,0.3232,528000.0],["1982-01-20",0.3232,0.3232,0.321,0.3221,92800.0],["1982-01-21",0.3221,0.3221,0.3099,0.3121,2528000.0],["1982-01-22",0.3132,0.3177,0.3132,0.3143,112000.0],["1982-01-25",0.3121,0.3121,0.3054,0.3099,105600.0],["1982-01-26",0.3099,0.3121,0.3076,0.3076,217600.0],["1982-01-27",0.3121,0.3121,0.3121,0.3121,649600.0],["1982-01-28",0.3121,0.3165,0.3121,0.3165,51200.0],["1982-01-29",0.321,0.3232,0.321,0.3232,76800.0],["1982-02-01",0.3232,0.3255,0.3221,0.3255,419200.0],["1982-02-02",0.3255,0.3255,0.3243,0.3255,470400.0],["1982-02-03",0.3277,0.3321,0.3277,0.3321,444800.0],["1982-02-04",0.3321,0.3321,0.3277,0.3321,812800.0],["1982-02-05",0.3321,0.3333,0.3277,0.3299,128000.0],["1982-02-08",0.3299,0.3321,0.3277,0.3277,1644800.0],["1982-02-09",0.3277,0.3277,0.3232,0.3277,614400.0],["1982-02-10",0.3277,0.3288,0.3243,0.3266,281600.0],["1982-02-11",0.3266,0.3288,0.3255,0.3255,211200.0],["1982-02-12",0.3243,0.3243,0.3232,0.3243,838400.0],["1982-02-16",0.3232,0.3232,0.3232,0.3232,179200.0],["1982-02-17",0.3232,0.3255,0.3232,0.3255,35200.0],["1982-02-18",0.3266,0.3288,0.3266,0.3288,44800.0],["1982-02-19",0.3288,0.3299,0.3277,0.3299,176000.0],["1982-02-22",0.3299,0.3299,0.3232,0.3232,470400.0],["1982-02-23",0.3232,0.3255,0.3221,0.3255,166400.0],["1982-02-24",0.3255,0.3255,0.321,0.321,342400.0],["1982-02-25",0.321,0.321,0.3165,0.3165,144000.0],["1982-02-26",0.3165,0.3177,0.3154,0.3165,32000.0],["1982-03-01",0.3165,0.321,0.3143,0.321,531200.0],["1982-03-02",0.321,0.3255,0.321,0.321,432000.0],["1982-03-03",0.321,0.321,0.3099,0.3099,291200.0],["1982-03-04",0.3065,0.3065,0.2931,0.2998,3878400.0],["1982-03-05",0.2998,0.3043,0.2987,0.3009,3001600.0],["1982-03-08",0.3009,0.3087,0.2954,0.2954,537600.0],["1982-03-09",0.2954,0.2976,0.2898,0.2898,1120000.0],["1982-03-10",0.2898,0.2898,0.2809,0.2831,598400.0],["1982-03-11",0.2831,0.2853,0.2831,0.2853,483200.0],["1982-03-12",0.2853,0.2876,0.2853,0.2853,211200.0],["1982-03-15",0.2853,0.2876,0.2853,0.2876,220800.0],["1982-03-16",0.2876,0.2931,0.2864,0.2898,1331200.0],["1982-03-17",0.2876,0.2876,0.2853,0.2876,438400.0],["1982-03-18",0.2876,0.292,0.2853,0.292,521600.0],["1982-03-19",0.292,0.3021,0.2909,0.3021,822400.0],["1982-03-22",0.3021,0.3032,0.2987,0.3032,1075200.0],["1982-03-23",0.3009,0.3009,0.2965,0.2965,486400.0],["1982-03-24",0.2943,0.2943,0.2864,0.2864,188800.0],["1982-03-25",0.2864,0.2898,0.2853,0.2898,28800.0],["1982-03-26",0.2898,0.2909,0.2876,0.2876,76800.0],["1982-03-29",0.2876,0.2876,0.2853,0.2876,268800.0],["1982-03-30",0.2876,0.292,0.2853,0.2853,99200.0],["1982-03-31",0.2853,0.2864,0.2853,0.2864,128000.0],["1982-04-01",0.2876,0.292,0.2876,0.2909,889600.0],["1982-04-02",0.292,0.2965,0.292,0.2943,320000.0],["1982-04-05",0.2965,0.2987,0.2965,0.2965,121600.0],["1982-04-06",0.2987,0.3032,0.2987,0.3009,150400.0],["1982-04-07",0.3009,0.3054,0.3009,0.3054,793600.0],["1982-04-08",0.3054,0.3054,0.2987,0.3043,2150400.0],["1982-04-12",0.3043,0.3043,0.2998,0.2998,128000.0],["1982-04-13",0.2998,0.3009,0.2965,0.2976,505600.0],["1982-04-14",0.2976,0.2987,0.2943,0.2987,537600.0],["1982-04-15",0.2987,0.3043,0.2987,0.3043,214400.0],["1982-04-16",0.3043,0.3076,0.3032,0.3065,499200.0],["1982-04-19",0.3065,0.3099,0.3054,0.3076,678400.0],["1982-04-20",0.3054,0.3054,0.3021,0.3021,112000.0],["1982-04-21",0.3021,0.3032,0.2998,0.2998,51200.0],["1982-04-22",0.2998,0.3021,0.2987,0.2987,540800.0],["1982-04-23",0.3009,0.3043,0.3009,0.3043,1657600.0],["1982-04-26",0.3043,0.3065,0.3032,0.3054,284800.0],["1982-04-27",0.3054,0.3054,0.2987,0.2987,96000.0],["1982-04-28",0.2965,0.2965,0.2898,0.292,256000.0],["1982-04-29",0.292,0.2943,0.292,0.2943,134400.0],["1982-04-30",0.2943,0.2987,0.2943,0.2943,566400.0],["1982-05-03",0.2943,0.2965,0.2943,0.2954,28800.0],["1982-05-04",0.2954,0.2954,0.2954,0.2954,12800.0],["1982-05-05",0.2943,0.2943,0.2898,0.2898,169600.0],["1982-05-06",0.2898,0.2898,0.2876,0.2876,163200.0],["1982-05-07",0.2876,0.2931,0.2876,0.2931,2726400.0],["1982-05-10",0.2909,0.2909,0.2876,0.2876,435200.0],["1982-05-11",0.2864,0.2864,0.2831,0.2853,646400.0],["1982-05-12",0.2853,0.2853,0.2809,0.2809,131200.0],["1982-05-13",0.2786,0.2786,0.272,0.2742,144000.0],["1982-05-14",0.2742,0.2764,0.2742,0.2753,211200.0],["1982-05-17",0.2753,0.2764,0.272,0.2742,227200.0],["1982-05-18",0.2753,0.2775,0.2753,0.2753,915200.0],["1982-05-19",0.2753,0.2786,0.2753,0.2764,672000.0],["1982-05-20",0.2764,0.2764,0.272,0.2731,57600.0],["1982-05-21",0.2731,0.2731,0.2697,0.272,288000.0],["1982-05-24",0.272,0.272,0.263,0.263,160000.0],["1982-05-25",0.263,0.2653,0.2586,0.2586,230400.0],["1982-05-26",0.2575,0.2575,0.2452,0.2463,355200.0],["1982-05-27",0.2474,0.2497,0.2474,0.2497,1673600.0],["1982-05-28",0.2497,0.2519,0.2486,0.2497,496000.0],["1982-06-01",0.2497,0.2519,0.2474,0.2486,540800.0],["1982-06-02",0.2486,0.2541,0.2486,0.2519,3712000.0],["1982-06-03",0.2519,0.253,0.2486,0.253,144000.0],["1982-06-04",0.253,0.253,0.2519,0.253,96000.0],["1982-06-07",0.253,0.2586,0.2519,0.2586,259200.0],["1982-06-08",0.2586,0.2586,0.2586,0.2586,473600.0],["1982-06-09",0.2586,0.2608,0.2586,0.2586,988800.0],["1982-06-10",0.2586,0.2586,0.2564,0.2586,41600.0],["1982-06-11",0.2586,0.263,0.2586,0.263,268800.0],["1982-06-14",0.263,0.2675,0.263,0.263,185600.0],["1982-06-15",0.2653,0.2675,0.2653,0.2675,345600.0],["1982-06-16",0.2675,0.2708,0.2653,0.2708,51200.0],["1982-06-17",0.2708,0.272,0.2697,0.2697,188800.0],["1982-06-18",0.2697,0.272,0.2686,0.2686,416000.0],["1982-06-21",0.2686,0.2686,0.2664,0.2686,115200.0],["1982-06-22",0.2686,0.2708,0.2675,0.2708,924800.0],["1982-06-23",0.2708,0.272,0.2664,0.2675,278400.0],["1982-06-24",0.2675,0.2697,0.2653,0.2653,480000.0],["1982-06-25",0.2653,0.2653,0.2586,0.2586,144000.0],["1982-06-28",0.2586,0.2619,0.2541,0.2586,3529600.0],["1982-06-29",0.2586,0.2597,0.2541,0.2586,2768000.0],["1982-06-30",0.2586,0.2608,0.2564,0.2608,1868800.0],["1982-07-01",0.2608,0.2619,0.2541,0.2564,1532800.0],["1982-07-02",0.2541,0.2541,0.2452,0.2452,4275200.0],["1982-07-06",0.2452,0.2497,0.243,0.2463,1328000.0],["1982-07-07",0.2452,0.2452,0.2408,0.2408,3683200.0],["1982-07-08",0.2385,0.2385,0.2296,0.2341,2227200.0],["1982-07-09",0.2341,0.2363,0.2318,0.2318,1129600.0],["1982-07-12",0.2318,0.2363,0.2251,0.2318,2131200.0],["1982-07-13",0.2318,0.2363,0.2318,0.2318,2294400.0],["1982-07-14",0.2318,0.2329,0.2274,0.2285,102400.0],["1982-07-15",0.2307,0.2341,0.2307,0.2318,563200.0],["1982-07-16",0.2318,0.2408,0.2307,0.2385,4457600.0],["1982-07-19",0.2385,0.2396,0.2363,0.2374,300800.0],["1982-07-20",0.2374,0.2396,0.2374,0.2374,64000.0],["1982-07-21",0.2385,0.243,0.2385,0.2385,1084800.0],["1982-07-22",0.2385,0.2396,0.2363,0.2363,140800.0],["1982-07-23",0.2352,0.2352,0.2318,0.2329,1145600.0],["1982-07-26",0.2329,0.2352,0.2318,0.2341,112000.0],["1982-07-27",0.2363,0.2363,0.2363,0.2363,44800.0],["1982-07-28",0.2363,0.2363,0.2329,0.2341,204800.0],["1982-07-29",0.2352,0.2363,0.2352,0.2352,752000.0],["1982-07-30",0.2352,0.2374,0.2352,0.2352,108800.0],["1982-08-02",0.2363,0.2408,0.2363,0.2363,3792000.0],["1982-08-03",0.2363,0.2385,0.2363,0.2363,115200.0],["1982-08-04",0.2363,0.2363,0.2363,0.2363,76800.0],["1982-08-05",0.2363,0.2385,0.2329,0.2385,172800.0],["1982-08-06",0.2385,0.2396,0.2363,0.2363,438400.0],["1982-08-09",0.2363,0.2363,0.2341,0.2363,505600.0],["1982-08-10",0.2363,0.2374,0.2352,0.2352,624000.0],["1982-08-11",0.2352,0.2374,0.2352,0.2374,172800.0],["1982-08-12",0.2374,0.2374,0.2352,0.2363,320000.0],["1982-08-13",0.2363,0.2374,0.2352,0.2352,240000.0],["1982-08-16",0.2363,0.2385,0.2363,0.2385,400000.0],["1982-08-17",0.2385,0.2408,0.2363,0.2408,195200.0],["1982-08-18",0.243,0.2474,0.243,0.2452,140800.0],["1982-08-19",0.2441,0.2441,0.2408,0.2441,35200.0],["1982-08-20",0.2452,0.2519,0.2452,0.2497,275200.0],["1982-08-23",0.2497,0.2586,0.2497,0.2586,297600.0],["1982-08-24",0.2597,0.263,0.2597,0.263,800000.0],["1982-08-25",0.263,0.2742,0.2586,0.2742,499200.0],["1982-08-26",0.2742,0.2753,0.272,0.2731,422400.0],["1982-08-27",0.2731,0.2809,0.2697,0.2786,1977600.0],["1982-08-30",0.2786,0.2809,0.2775,0.2775,595200.0],["1982-08-31",0.2798,0.2898,0.2798,0.2853,1283200.0],["1982-09-01",0.2853,0.2876,0.2786,0.2786,620800.0],["1982-09-02",0.2786,0.2809,0.2786,0.2798,182400.0],["1982-09-03",0.2798,0.2831,0.2753,0.282,736000.0],["1982-09-07",0.282,0.2842,0.2798,0.2842,556800.0],["1982-09-08",0.2842,0.2853,0.2809,0.2853,108800.0],["1982-09-09",0.2853,0.2943,0.2853,0.2909,240000.0],["1982-09-10",0.2909,0.2909,0.2831,0.2831,476800.0],["1982-09-13",0.2831,0.2842,0.2809,0.2842,73600.0],["1982-09-14",0.2842,0.2864,0.2809,0.2809,643200.0],["1982-09-15",0.2809,0.282,0.2675,0.272,7430400.0],["1982-09-16",0.2742,0.2831,0.2742,0.2786,348800.0],["1982-09-17",0.2786,0.2831,0.2786,0.2809,118400.0],["1982-09-20",0.2809,0.2831,0.2775,0.2786,118400.0],["1982-09-21",0.2786,0.2809,0.2786,0.2809,124800.0],["1982-09-22",0.2809,0.2853,0.2742,0.2742,1062400.0],["1982-09-23",0.2742,0.2809,0.2697,0.2809,492800.0],["1982-09-24",0.2809,0.2853,0.2786,0.2831,982400.0],["1982-09-27",0.2831,0.2853,0.2809,0.2853,118400.0],["1982-09-28",0.2853,0.2864,0.282,0.2831,419200.0],["1982-09-29",0.2831,0.2831,0.2764,0.2764,262400.0],["1982-09-30",0.2764,0.2786,0.2742,0.2786,76800.0],["1982-10-01",0.2786,0.2831,0.2786,0.2831,150400.0],["1982-10-04",0.2831,0.2853,0.2809,0.2831,419200.0],["1982-10-05",0.2831,0.2831,0.2786,0.2809,124800.0],["1982-10-06",0.2809,0.2853,0.2798,0.2853,1228800.0],["1982-10-07",0.2853,0.3054,0.2809,0.2987,1571200.0],["1982-10-08",0.2987,0.3076,0.2987,0.3009,1772800.0],["1982-10-11",0.3009,0.3054,0.2987,0.2987,2960000.0],["1982-10-12",0.2987,0.3087,0.2965,0.2965,1027200.0],["1982-10-13",0.2987,0.3143,0.2987,0.3121,2534400.0],["1982-10-14",0.3121,0.321,0.3076,0.3076,2204800.0],["1982-10-15",0.3076,0.3099,0.3054,0.3076,1904000.0],["1982-10-18",0.3076,0.3277,0.3076,0.3255,441600.0],["1982-10-19",0.3255,0.3344,0.321,0.3299,4848000.0],["1982-10-20",0.3299,0.3299,0.3255,0.3255,880000.0],["1982-10-21",0.3255,0.3299,0.3143,0.3165,2720000.0],["1982-10-22",0.3165,0.3255,0.3143,0.3221,4089600.0],["1982-10-25",0.3221,0.3255,0.321,0.321,508800.0],["1982-10-26",0.3188,0.3188,0.3099,0.3121,236800.0],["1982-10-27",0.3121,0.3188,0.3054,0.3165,406400.0],["1982-10-28",0.3188,0.3299,0.3188,0.3277,336000.0],["1982-10-29",0.3277,0.3433,0.3232,0.3433,684800.0],["1982-11-01",0.3433,0.3544,0.3411,0.3533,499200.0],["1982-11-02",0.3533,0.3611,0.35,0.3522,4048000.0],["1982-11-03",0.3522,0.3611,0.3478,0.3578,4160000.0],["1982-11-04",0.3556,0.3556,0.3321,0.3388,1488000.0],["1982-11-05",0.3388,0.3411,0.3266,0.3333,3180800.0],["1982-11-08",0.3277,0.3277,0.3143,0.3143,1564800.0],["1982-11-09",0.3143,0.3299,0.3143,0.3299,1760000.0],["1982-11-10",0.3299,0.3321,0.3255,0.3277,1094400.0],["1982-11-11",0.3255,0.3255,0.3143,0.321,2310400.0],["1982-11-12",0.321,0.3221,0.3188,0.3188,7046400.0],["1982-11-15",0.3188,0.3255,0.3165,0.3255,2963200.0],["1982-11-16",0.3243,0.3243,0.3165,0.321,7084800.0],["1982-11-17",0.3255,0.3388,0.3255,0.3388,4323200.0],["1982-11-18",0.3388,0.35,0.3388,0.3478,7155200.0],["1982-11-19",0.3478,0.3478,0.3355,0.3388,1660800.0],["1982-11-22",0.3388,0.3433,0.3266,0.3388,3187200.0],["1982-11-23",0.3388,0.3433,0.3366,0.3411,1008000.0],["1982-11-24",0.3411,0.3544,0.34,0.3522,1296000.0],["1982-11-26",0.3533,0.3589,0.3533,0.3567,1100800.0],["1982-11-29",0.3589,0.3667,0.3589,0.3667,2128000.0],["1982-11-30",0.3667,0.3678,0.3567,0.3667,1510400.0],["1982-12-01",0.3645,0.3645,0.3522,0.3522,1056000.0],["1982-12-02",0.3522,0.3589,0.35,0.3567,2608000.0],["1982-12-03",0.3567,0.3578,0.3544,0.3567,697600.0],["1982-12-06",0.3567,0.3634,0.35,0.3578,572800.0],["1982-12-07",0.3589,0.3834,0.3589,0.3834,1852800.0],["1982-12-08",0.3834,0.3901,0.3767,0.3767,2870400.0],["1982-12-09",0.3745,0.3745,0.3634,0.3745,2553600.0],["1982-12-10",0.3745,0.3745,0.3656,0.37,899200.0],["1982-12-13",0.37,0.3745,0.3634,0.3678,700800.0],["1982-12-14",0.3678,0.3745,0.3678,0.3678,3443200.0],["1982-12-15",0.3656,0.3656,0.3567,0.3567,371200.0],["1982-12-16",0.3567,0.3567,0.3478,0.3511,473600.0],["1982-12-17",0.3478,0.3478,0.3455,0.3455,672000.0],["1982-12-20",0.3478,0.3567,0.3478,0.3511,886400.0],["1982-12-21",0.3511,0.3567,0.3489,0.3567,908800.0],["1982-12-22",0.3567,0.3645,0.3567,0.3622,326400.0],["1982-12-23",0.3622,0.3634,0.36,0.3622,473600.0],["1982-12-27",0.3622,0.37,0.3622,0.3634,534400.0],["1982-12-28",0.3634,0.3734,0.3634,0.3723,489600.0],["1982-12-29",0.3723,0.3745,0.3678,0.3689,380800.0],["1982-12-30",0.3689,0.3778,0.3678,0.3678,473600.0],["1982-12-31",0.3678,0.3734,0.3678,0.3723,76800.0],["1983-01-03",0.3723,0.3745,0.3656,0.3656,185600.0],["1983-01-04",0.3634,0.3634,0.3589,0.36,70400.0],["1983-01-05",0.3567,0.3567,0.3544,0.3567,1449600.0],["1983-01-06",0.3578,0.3656,0.3578,0.3656,892800.0],["1983-01-07",0.3656,0.37,0.3634,0.3689,2745600.0],["1983-01-10",0.3689,0.3745,0.3634,0.3645,841600.0],["1983-01-11",0.3634,0.3634,0.35,0.3522,665600.0],["1983-01-12",0.3511,0.3511,0.3255,0.3366,3852800.0],["1983-01-13",0.3388,0.3433,0.3388,0.3388,3414400.0],["1983-01-14",0.3399,0.3455,0.3399,0.3455,611200.0],["1983-01-17",0.3455,0.3478,0.3422,0.3444,451200.0],["1983-01-18",0.3433,0.3433,0.34,0.3411,467200.0],["1983-01-19",0.3411,0.3422,0.3366,0.3411,1027200.0],["1983-01-20",0.3411,0.3411,0.3344,0.3344,99200.0],["1983-01-21",0.3344,0.3388,0.3344,0.3366,704000.0],["1983-01-24",0.3333,0.3333,0.3277,0.3321,1024000.0],["1983-01-25",0.3344,0.3433,0.3344,0.3411,291200.0],["1983-01-26",0.3411,0.3433,0.3344,0.3344,617600.0],["1983-01-27",0.3344,0.3411,0.3321,0.3388,182400.0],["1983-01-28",0.3388,0.3455,0.3388,0.3411,576000.0],["1983-01-31",0.3411,0.3411,0.3366,0.3388,83200.0],["1983-02-01",0.3388,0.3455,0.3388,0.3455,2371200.0],["1983-02-02",0.3455,0.3455,0.3433,0.3433,1184000.0],["1983-02-03",0.3433,0.35,0.3433,0.3455,2457600.0],["1983-02-04",0.3455,0.35,0.3455,0.3478,198400.0],["1983-02-07",0.3478,0.3511,0.3466,0.3511,204800.0],["1983-02-08",0.3511,0.3567,0.35,0.3544,1484800.0],["1983-02-09",0.3533,0.3533,0.35,0.3533,467200.0],["1983-02-10",0.3544,0.3611,0.3544,0.3578,489600.0],["1983-02-11",0.3578,0.3611,0.3567,0.3589,96000.0],["1983-02-14",0.3611,0.3656,0.3611,0.3611,137600.0],["1983-02-15",0.3611,0.3678,0.3611,0.3656,1737600.0],["1983-02-16",0.3656,0.3656,0.3611,0.3611,60800.0],["1983-02-17",0.3611,0.3611,0.3567,0.3578,54400.0],["1983-02-18",0.3578,0.3589,0.3544,0.3544,329600.0],["1983-02-22",0.3544,0.3544,0.3455,0.3489,121600.0],["1983-02-23",0.3489,0.3544,0.3444,0.3522,889600.0],["1983-02-24",0.3544,0.3567,0.3544,0.3567,294400.0],["1983-02-25",0.3611,0.3634,0.3611,0.3634,441600.0],["1983-02-28",0.3634,0.3634,0.3589,0.3589,131200.0],["1983-03-01",0.3611,0.3656,0.3611,0.3656,1324800.0],["1983-03-02",0.3656,0.3656,0.3589,0.3634,1878400.0],["1983-03-03",0.3634,0.3656,0.3634,0.3645,278400.0],["1983-03-04",0.3645,0.3667,0.3634,0.3645,64000.0],["1983-03-07",0.3645,0.3656,0.3611,0.3656,1481600.0],["1983-03-08",0.3645,0.3645,0.3567,0.3589,3072000.0],["1983-03-09",0.3589,0.3611,0.3589,0.3589,1315200.0],["1983-03-10",0.3567,0.3567,0.3544,0.3544,377600.0],["1983-03-11",0.3478,0.3478,0.3255,0.3388,1187200.0],["1983-03-14",0.3388,0.3388,0.3299,0.3388,467200.0],["1983-03-15",0.3388,0.3388,0.3299,0.3321,1776000.0],["1983-03-16",0.3299,0.3299,0.3255,0.3277,1017600.0],["1983-03-17",0.3277,0.3344,0.3232,0.3344,1116800.0],["1983-03-18",0.3355,0.3388,0.3355,0.3366,496000.0],["1983-03-21",0.3366,0.3411,0.3366,0.3388,563200.0],["1983-03-22",0.3388,0.3399,0.3344,0.3344,444800.0],["1983-03-23",0.3344,0.3344,0.3333,0.3344,652800.0],["1983-03-24",0.3344,0.34,0.3344,0.34,444800.0],["1983-03-25",0.34,0.3422,0.3388,0.3422,278400.0],["1983-03-28",0.3388,0.3388,0.3388,0.3388,425600.0],["1983-03-29",0.3388,0.3388,0.3344,0.3366,1168000.0],["1983-03-30",0.3344,0.3344,0.3277,0.3277,1123200.0],["1983-03-31",0.3277,0.3321,0.3232,0.3321,281600.0],["1983-04-04",0.3299,0.3299,0.3232,0.3255,1164800.0],["1983-04-05",0.3255,0.3255,0.3232,0.3255,537600.0],["1983-04-06",0.3232,0.3232,0.3177,0.3199,4355200.0],["1983-04-07",0.321,0.3243,0.321,0.3221,339200.0],["1983-04-08",0.3232,0.3277,0.3232,0.3277,3468800.0],["1983-04-11",0.3277,0.3333,0.3255,0.3333,2192000.0],["1983-04-12",0.3333,0.3344,0.3277,0.3299,803200.0],["1983-04-13",0.3299,0.3299,0.321,0.321,3033600.0],["1983-04-14",0.3232,0.3277,0.3232,0.3277,288000.0],["1983-04-15",0.3277,0.3344,0.3277,0.3344,1340800.0],["1983-04-18",0.3344,0.3388,0.3321,0.3388,1212800.0],["1983-04-19",0.3388,0.3433,0.3321,0.3333,1590400.0],["1983-04-20",0.3344,0.34,0.3344,0.3366,160000.0],["1983-04-21",0.3366,0.3422,0.3266,0.3321,1148800.0],["1983-04-22",0.3333,0.3344,0.3333,0.3333,182400.0],["1983-04-25",0.3355,0.3377,0.3355,0.3366,617600.0],["1983-04-26",0.3366,0.3411,0.3355,0.3411,345600.0],["1983-04-27",0.3433,0.3567,0.3433,0.3544,1824000.0],["1983-04-28",0.3544,0.3567,0.3522,0.3567,518400.0],["1983-04-29",0.3567,0.3611,0.3544,0.3544,1484800.0],["1983-05-02",0.3544,0.3589,0.3544,0.3567,787200.0],["1983-05-03",0.3544,0.3544,0.3478,0.3478,502400.0],["1983-05-04",0.3455,0.3455,0.3411,0.3433,313600.0],["1983-05-05",0.3433,0.3466,0.3411,0.3411,934400.0],["1983-05-06",0.3411,0.3433,0.34,0.34,566400.0],["1983-05-09",0.34,0.3444,0.34,0.3422,720000.0],["1983-05-10",0.3388,0.3388,0.3299,0.3321,1260800.0],["1983-05-11",0.331,0.331,0.3255,0.3255,2278400.0],["1983-05-12",0.3255,0.3255,0.3165,0.3232,3248000.0],["1983-05-13",0.3255,0.3377,0.3255,0.3377,1408000.0],["1983-05-16",0.3355,0.3355,0.3266,0.3299,323200.0],["1983-05-17",0.3299,0.3299,0.3255,0.3266,412800.0],["1983-05-18",0.3266,0.3299,0.3266,0.3266,364800.0],["1983-05-19",0.3266,0.3277,0.3255,0.3266,419200.0],["1983-05-20",0.3266,0.3377,0.3255,0.3377,355200.0],["1983-05-23",0.3366,0.3366,0.3344,0.3366,230400.0],["1983-05-24",0.3388,0.3411,0.3388,0.3388,425600.0],["1983-05-25",0.3388,0.3388,0.331,0.3388,620800.0],["1983-05-26",0.3388,0.3433,0.3388,0.3411,902400.0],["1983-05-27",0.3411,0.3455,0.3399,0.3455,672000.0],["1983-05-31",0.3433,0.3433,0.3411,0.3422,147200.0],["1983-06-01",0.3422,0.3444,0.3411,0.3411,1651200.0],["1983-06-02",0.3411,0.3455,0.3411,0.3455,761600.0],["1983-06-03",0.3478,0.3522,0.3478,0.3522,419200.0],["1983-06-06",0.3522,0.3578,0.3478,0.3567,211200.0],["1983-06-07",0.3567,0.3589,0.3556,0.3556,2102400.0],["1983-06-08",0.3544,0.3544,0.3478,0.3489,2681600.0],["1983-06-09",0.3489,0.3533,0.3489,0.3533,80000.0],["1983-06-10",0.3511,0.3511,0.3411,0.3444,336000.0],["1983-06-13",0.3478,0.3544,0.3478,0.3544,3795200.0],["1983-06-14",0.3544,0.3544,0.3466,0.3489,3555200.0],["1983-06-15",0.3489,0.3511,0.3444,0.35,425600.0],["1983-06-16",0.3511,0.3544,0.3511,0.3511,256000.0],["1983-06-17",0.3511,0.3556,0.3511,0.3522,627200.0],["1983-06-20",0.3522,0.3533,0.35,0.35,156800.0],["1983-06-21",0.35,0.3522,0.3478,0.3522,390400.0],["1983-06-22",0.3522,0.3678,0.3522,0.3656,2940800.0],["1983-06-23",0.3645,0.3645,0.3544,0.3567,620800.0],["1983-06-24",0.3567,0.36,0.3533,0.36,601600.0],["1983-06-27",0.36,0.3723,0.3578,0.3667,1926400.0],["1983-06-28",0.3667,0.37,0.3656,0.3656,838400.0],["1983-06-29",0.3656,0.3656,0.3567,0.3589,1904000.0],["1983-06-30",0.3589,0.3656,0.3567,0.3645,1430400.0],["1983-07-01",0.3656,0.37,0.3656,0.37,988800.0],["1983-07-05",0.3678,0.3678,0.3611,0.3634,1152000.0],["1983-07-06",0.3634,0.3656,0.3611,0.3634,252800.0],["1983-07-07",0.3634,0.3656,0.3611,0.3634,652800.0],["1983-07-08",0.3634,0.3656,0.3634,0.3656,867200.0],["1983-07-11",0.3656,0.379,0.3656,0.379,2518400.0],["1983-07-12",0.3778,0.3778,0.37,0.3723,425600.0],["1983-07-13",0.3723,0.3823,0.37,0.379,1043200.0],["1983-07-14",0.379,0.379,0.3756,0.3756,256000.0],["1983-07-15",0.3756,0.3756,0.3734,0.3756,288000.0],["1983-07-18",0.3745,0.3745,0.37,0.3745,233600.0],["1983-07-19",0.3745,0.3778,0.3745,0.3778,774400.0],["1983-07-20",0.3778,0.379,0.3756,0.379,515200.0],["1983-07-21",0.379,0.3901,0.3778,0.3901,1273600.0],["1983-07-22",0.3901,0.4124,0.3901,0.4079,2841600.0],["1983-07-25",0.4079,0.4091,0.3968,0.4013,3724800.0],["1983-07-26",0.4013,0.4013,0.3935,0.3968,246400.0],["1983-07-27",0.3946,0.3946,0.3901,0.3912,377600.0],["1983-07-28",0.3912,0.3923,0.3845,0.3845,131200.0],["1983-07-29",0.3845,0.3901,0.3812,0.3834,524800.0],["1983-08-01",0.3812,0.3812,0.3745,0.379,1814400.0],["1983-08-02",0.3812,0.3845,0.3812,0.3845,624000.0],["1983-08-03",0.3845,0.3957,0.3845,0.3957,240000.0],["1983-08-04",0.3979,0.4057,0.3979,0.4013,2060800.0],["1983-08-05",0.4013,0.4013,0.3968,0.399,278400.0],["1983-08-08",0.3979,0.3979,0.3923,0.3946,390400.0],["1983-08-09",0.3912,0.3912,0.3856,0.3879,92800.0],["1983-08-10",0.3868,0.3868,0.3812,0.3834,921600.0],["1983-08-11",0.3834,0.3879,0.3834,0.3845,352000.0],["1983-08-12",0.3845,0.3845,0.3812,0.3823,224000.0],["1983-08-15",0.3834,0.3845,0.3834,0.3834,86400.0],["1983-08-16",0.3834,0.3868,0.3834,0.3868,217600.0],["1983-08-17",0.3879,0.3923,0.3879,0.3912,480000.0],["1983-08-18",0.3901,0.3901,0.3868,0.3868,131200.0],["1983-08-19",0.3868,0.3868,0.3823,0.3868,316800.0],["1983-08-22",0.3868,0.3901,0.3845,0.3901,316800.0],["1983-08-23",0.3901,0.3923,0.3879,0.3923,6435200.0],["1983-08-24",0.3901,0.3901,0.3812,0.3812,4598400.0],["1983-08-25",0.3812,0.3812,0.37,0.37,275200.0],["1983-08-26",0.37,0.3734,0.3689,0.3689,496000.0],["1983-08-29",0.3689,0.3723,0.3678,0.3723,428800.0],["1983-08-30",0.3745,0.3745,0.3745,0.3745,163200.0],["1983-08-31",0.379,0.389,0.379,0.389,1027200.0],["1983-09-01",0.389,0.3901,0.3845,0.389,681600.0],["1983-09-02",0.389,0.3901,0.3879,0.3901,1081600.0],["1983-09-06",0.3901,0.4001,0.3879,0.3979,1120000.0],["1983-09-07",0.3979,0.4035,0.3968,0.3979,598400.0],["1983-09-08",0.3979,0.3979,0.3935,0.3979,419200.0],["1983-09-09",0.3968,0.3968,0.389,0.3901,243200.0],["1983-09-12",0.3912,0.3968,0.3912,0.3968,1574400.0],["1983-09-13",0.3968,0.4024,0.3946,0.399,2224000.0],["1983-09-14",0.399,0.4013,0.399,0.399,12800.0],["1983-09-15",0.4001,0.4024,0.4001,0.4013,396800.0],["1983-09-16",0.4013,0.4057,0.4013,0.4013,352000.0],["1983-09-19",0.4013,0.4102,0.4013,0.4091,1315200.0],["1983-09-20",0.4079,0.4079,0.4057,0.4068,2128000.0],["1983-09-21",0.4068,0.4191,0.4013,0.4102,2364800.0],["1983-09-22",0.4079,0.4079,0.4013,0.4068,889600.0],["1983-09-23",0.4068,0.4079,0.4035,0.4079,950400.0],["1983-09-26",0.4079,0.4102,0.4046,0.4068,2124800.0],["1983-09-27",0.4068,0.4091,0.4057,0.4057,316800.0],["1983-09-28",0.4035,0.4035,0.4013,0.4013,294400.0],["1983-09-29",0.4013,0.4013,0.399,0.4013,1801600.0],["1983-09-30",0.399,0.399,0.3957,0.399,92800.0],["1983-10-03",0.399,0.4024,0.3968,0.4013,313600.0],["1983-10-04",0.4013,0.4057,0.4013,0.4024,348800.0],["1983-10-05",0.4024,0.4057,0.4013,0.4024,201600.0],["1983-10-06",0.4024,0.4057,0.4013,0.4057,316800.0],["1983-10-07",0.4079,0.4191,0.4079,0.4191,544000.0],["1983-10-10",0.4191,0.4313,0.4157,0.428,620800.0],["1983-10-11",0.428,0.428,0.4202,0.4213,473600.0],["1983-10-12",0.4191,0.4191,0.4146,0.418,563200.0],["1983-10-13",0.418,0.4235,0.4146,0.4213,476800.0],["1983-10-14",0.4213,0.4213,0.4146,0.4169,390400.0],["1983-10-17",0.4169,0.4169,0.4079,0.4146,3168000.0],["1983-10-18",0.4146,0.4191,0.4124,0.4146,435200.0],["1983-10-19",0.4135,0.4135,0.4113,0.4135,166400.0],["1983-10-20",0.4135,0.4157,0.4102,0.4146,236800.0],["1983-10-21",0.4146,0.4146,0.4113,0.4135,627200.0],["1983-10-24",0.4135,0.4135,0.4068,0.4079,272000.0],["1983-10-25",0.4079,0.4102,0.4068,0.4079,406400.0],["1983-10-26",0.4068,0.4068,0.4046,0.4068,172800.0],["1983-10-27",0.4068,0.4068,0.4013,0.4024,1286400.0],["1983-10-28",0.4024,0.4046,0.3968,0.3979,176000.0],["1983-10-31",0.3979,0.3979,0.3856,0.3879,313600.0],["1983-11-01",0.3879,0.3923,0.3834,0.3923,67200.0],["1983-11-02",0.3923,0.399,0.3901,0.3957,867200.0],["1983-11-03",0.3979,0.4024,0.3979,0.3979,4150400.0],["1983-11-04",0.3979,0.4013,0.3946,0.3968,864000.0],["1983-11-07",0.3946,0.3946,0.3923,0.3946,288000.0],["1983-11-08",0.3946,0.3957,0.3901,0.3923,1084800.0],["1983-11-09",0.3923,0.3946,0.3879,0.3946,208000.0],["1983-11-10",0.3946,0.4001,0.3946,0.399,556800.0],["1983-11-11",0.399,0.399,0.3946,0.3968,233600.0],["1983-11-14",0.3968,0.3968,0.3923,0.3923,243200.0],["1983-11-15",0.3923,0.3968,0.3912,0.3946,400000.0],["1983-11-16",0.3946,0.4001,0.3946,0.4001,124800.0],["1983-11-17",0.4035,0.4135,0.4035,0.4035,617600.0],["1983-11-18",0.4035,0.4057,0.3979,0.399,1868800.0],["1983-11-21",0.3979,0.3979,0.3923,0.3935,99200.0],["1983-11-22",0.3935,0.3968,0.3923,0.3946,233600.0],["1983-11-23",0.3946,0.3979,0.3946,0.3979,83200.0],["1983-11-25",0.399,0.4035,0.399,0.4013,176000.0],["1983-11-28",0.4013,0.4035,0.3979,0.399,313600.0],["1983-11-29",0.399,0.4013,0.3968,0.3979,41600.0],["1983-11-30",0.4001,0.4102,0.4001,0.4068,358400.0],["1983-12-01",0.4068,0.4213,0.4068,0.4124,16214400.0],["1983-12-02",0.4124,0.4157,0.4079,0.4079,1136000.0],["1983-12-05",0.4046,0.4046,0.4001,0.4046,518400.0],["1983-12-06",0.4046,0.4068,0.4035,0.4057,435200.0],["1983-12-07",0.4079,0.4258,0.4079,0.4213,918400.0],["1983-12-08",0.4213,0.4235,0.4191,0.4191,409600.0],["1983-12-09",0.4213,0.4235,0.4213,0.4213,112000.0],["1983-12-12",0.4269,0.4347,0.4269,0.428,1916800.0],["1983-12-13",0.4258,0.4258,0.4191,0.4202,832000.0],["1983-12-14",0.4202,0.4224,0.4169,0.4191,476800.0],["1983-12-15",0.4191,0.4258,0.4191,0.4235,1184000.0],["1983-12-16",0.4235,0.428,0.4235,0.4258,409600.0],["1983-12-19",0.4258,0.428,0.4247,0.428,1913600.0],["1983-12-20",0.4269,0.4269,0.4213,0.4258,611200.0],["1983-12-21",0.428,0.438,0.428,0.4325,905600.0],["1983-12-22",0.4325,0.4369,0.4325,0.4336,665600.0],["1983-12-23",0.4336,0.4347,0.428,0.428,464000.0],["1983-12-27",0.428,0.428,0.4258,0.428,83200.0],["1983-12-28",0.4258,0.4258,0.4235,0.4235,1088000.0],["1983-12-29",0.4235,0.4258,0.4213,0.4258,342400.0],["1983-12-30",0.4258,0.4325,0.4235,0.4325,1174400.0],["1984-01-03",0.4302,0.4302,0.4235,0.4235,243200.0],["1984-01-04",0.4247,0.4291,0.4247,0.428,604800.0],["1984-01-05",0.4291,0.4347,0.4291,0.4325,774400.0],["1984-01-06",0.4325,0.4369,0.4325,0.4358,595200.0],["1984-01-09",0.4358,0.4369,0.4336,0.4369,1187200.0],["1984-01-10",0.4369,0.438,0.4325,0.4325,288000.0],["1984-01-11",0.4325,0.4369,0.4325,0.4358,1427200.0],["1984-01-12",0.4369,0.4436,0.4369,0.4391,985600.0],["1984-01-13",0.4391,0.4436,0.4369,0.4391,2153600.0],["1984-01-16",0.4391,0.4436,0.4369,0.4391,697600.0],["1984-01-17",0.4391,0.4414,0.4391,0.4414,73600.0],["1984-01-18",0.4414,0.4447,0.4403,0.4414,2288000.0],["1984-01-19",0.4436,0.4458,0.4436,0.4436,134400.0],["1984-01-20",0.4436,0.4458,0.4436,0.4436,307200.0],["1984-01-23",0.4436,0.4436,0.4403,0.4414,432000.0],["1984-01-24",0.4414,0.4436,0.4391,0.4403,246400.0],["1984-01-25",0.4403,0.4458,0.4347,0.4347,963200.0],["1984-01-26",0.4347,0.4369,0.4247,0.428,630400.0],["1984-01-27",0.428,0.4302,0.4235,0.4258,396800.0],["1984-01-30",0.4235,0.4235,0.4102,0.4169,768000.0],["1984-01-31",0.4146,0.4146,0.4068,0.4068,342400.0],["1984-02-01",0.4068,0.4068,0.3901,0.3901,2320000.0],["1984-02-02",0.3901,0.3901,0.3856,0.389,1721600.0],["1984-02-03",0.389,0.3923,0.3879,0.3901,630400.0],["1984-02-06",0.3901,0.3946,0.3834,0.3834,371200.0],["1984-02-07",0.3834,0.3879,0.3801,0.3845,832000.0],["1984-02-08",0.3834,0.3834,0.3767,0.3778,291200.0],["1984-02-09",0.3745,0.3745,0.37,0.3723,1097600.0],["1984-02-10",0.3723,0.3756,0.3678,0.3756,2064000.0],["1984-02-13",0.3756,0.3756,0.3712,0.3756,310400.0],["1984-02-14",0.3745,0.3745,0.3723,0.3745,400000.0],["1984-02-15",0.3745,0.3812,0.3723,0.3812,1993600.0],["1984-02-16",0.3812,0.3812,0.3767,0.379,163200.0],["1984-02-17",0.3767,0.3767,0.37,0.37,611200.0],["1984-02-21",0.3689,0.3689,0.3544,0.3567,2979200.0],["1984-02-22",0.3567,0.3589,0.3478,0.3522,534400.0],["1984-02-23",0.35,0.35,0.3366,0.3388,361600.0],["1984-02-24",0.3411,0.3522,0.3411,0.3478,1094400.0],["1984-02-27",0.3544,0.3712,0.3544,0.3712,611200.0],["1984-02-28",0.3712,0.3778,0.37,0.3778,406400.0],["1984-02-29",0.3778,0.3778,0.3723,0.3745,505600.0],["1984-03-01",0.3723,0.3723,0.3634,0.3634,438400.0],["1984-03-02",0.3634,0.3656,0.3611,0.3656,700800.0],["1984-03-05",0.3656,0.3656,0.3611,0.3634,601600.0],["1984-03-06",0.3589,0.3589,0.3544,0.3556,1552000.0],["1984-03-07",0.3544,0.3544,0.3455,0.3466,720000.0],["1984-03-08",0.3478,0.35,0.3478,0.35,166400.0],["1984-03-09",0.3478,0.3478,0.3478,0.3478,214400.0],["1984-03-12",0.3478,0.35,0.3478,0.35,713600.0],["1984-03-13",0.35,0.3656,0.35,0.3634,1446400.0],["1984-03-14",0.3611,0.3611,0.3544,0.3578,1043200.0],["1984-03-15",0.3578,0.3589,0.3544,0.3578,576000.0],["1984-03-16",0.36,0.3656,0.36,0.3634,1340800.0],["1984-03-19",0.3634,0.3634,0.3567,0.3567,275200.0],["1984-03-20",0.3567,0.3622,0.3556,0.3622,230400.0],["1984-03-21",0.3611,0.3611,0.3567,0.3589,752000.0],["1984-03-22",0.3589,0.3611,0.3567,0.3567,4160000.0],["1984-03-23",0.3556,0.3556,0.3533,0.3533,2076800.0],["1984-03-26",0.3522,0.3522,0.3433,0.3511,2486400.0],["1984-03-27",0.3511,0.3511,0.3455,0.3455,2089600.0],["1984-03-28",0.35,0.3556,0.35,0.3556,86400.0],["1984-03-29",0.3578,0.3656,0.3578,0.3578,950400.0],["1984-03-30",0.3578,0.3611,0.3556,0.3556,454400.0],["1984-04-02",0.3556,0.3567,0.35,0.3511,460800.0],["1984-04-03",0.3511,0.3533,0.3489,0.3522,160000.0],["1984-04-04",0.3522,0.3522,0.3522,0.3522,140800.0],["1984-04-05",0.3522,0.3533,0.3489,0.3489,412800.0],["1984-04-06",0.3433,0.3433,0.3388,0.3433,838400.0],["1984-04-09",0.3466,0.35,0.3466,0.35,99200.0],["1984-04-10",0.35,0.35,0.3466,0.3478,176000.0],["1984-04-11",0.3455,0.3455,0.3411,0.3433,240000.0],["1984-04-12",0.3433,0.35,0.3433,0.35,1043200.0],["1984-04-13",0.35,0.3544,0.3489,0.35,403200.0],["1984-04-16",0.3522,0.3589,0.3522,0.3556,172800.0],["1984-04-17",0.3533,0.3533,0.3455,0.3466,291200.0],["1984-04-18",0.3478,0.3511,0.3478,0.35,4240000.0],["1984-04-19",0.35,0.35,0.3433,0.3478,1344000.0],["1984-04-23",0.3478,0.3478,0.3455,0.3478,470400.0],["1984-04-24",0.3478,0.3567,0.3455,0.3567,262400.0],["1984-04-25",0.3544,0.3544,0.3522,0.3544,656000.0],["1984-04-26",0.3544,0.3544,0.3533,0.3544,208000.0],["1984-04-27",0.3544,0.3544,0.3489,0.3489,1542400.0],["1984-04-30",0.3489,0.3511,0.3455,0.3455,339200.0],["1984-05-01",0.3455,0.3478,0.3433,0.3455,3248000.0],["1984-05-02",0.3478,0.3522,0.3478,0.35,534400.0],["1984-05-03",0.35,0.3522,0.35,0.35,326400.0],["1984-05-04",0.35,0.3522,0.35,0.3522,134400.0],["1984-05-07",0.3522,0.3589,0.3522,0.3589,345600.0],["1984-05-08",0.36,0.3634,0.36,0.36,316800.0],["1984-05-09",0.3589,0.3589,0.3556,0.3567,1753600.0],["1984-05-10",0.3567,0.3589,0.3556,0.3567,467200.0],["1984-05-11",0.3567,0.3567,0.3544,0.3544,307200.0],["1984-05-14",0.3544,0.3544,0.3533,0.3544,214400.0],["1984-05-15",0.3544,0.3567,0.3544,0.3544,585600.0],["1984-05-16",0.3544,0.3544,0.35,0.3522,2153600.0],["1984-05-17",0.35,0.35,0.3388,0.3388,716800.0],["1984-05-18",0.3388,0.3411,0.3299,0.3366,464000.0],["1984-05-21",0.3366,0.3366,0.3344,0.3355,934400.0],["1984-05-22",0.3355,0.3366,0.3344,0.3344,364800.0],["1984-05-23",0.3344,0.3411,0.3321,0.3411,614400.0],["1984-05-24",0.3411,0.3433,0.3366,0.3366,2268800.0],["1984-05-25",0.3366,0.3366,0.3333,0.3355,182400.0],["1984-05-29",0.3355,0.3411,0.3344,0.3388,876800.0],["1984-05-30",0.3388,0.3433,0.3355,0.3433,188800.0],["1984-05-31",0.3455,0.3522,0.3455,0.3522,332800.0],["1984-06-01",0.3522,0.3544,0.3511,0.3544,313600.0],["1984-06-04",0.3567,0.36,0.3567,0.3578,64000.0],["1984-06-05",0.3567,0.3567,0.3522,0.3567,112000.0],["1984-06-06",0.3567,0.36,0.3544,0.3589,128000.0],["1984-06-07",0.3589,0.3611,0.3567,0.3611,160000.0],["1984-06-08",0.3611,0.3634,0.36,0.3622,57600.0],["1984-06-11",0.3622,0.3634,0.3611,0.3611,348800.0],["1984-06-12",0.3589,0.3589,0.3556,0.3556,243200.0],["1984-06-13",0.3556,0.3556,0.3533,0.3533,118400.0],["1984-06-14",0.3511,0.3511,0.3455,0.3478,102400.0],["1984-06-15",0.3478,0.3522,0.3455,0.3522,224000.0],["1984-06-18",0.3522,0.3589,0.3522,0.3589,246400.0],["1984-06-19",0.3567,0.3567,0.3556,0.3556,44800.0],["1984-06-20",0.3556,0.3589,0.3522,0.3589,457600.0],["1984-06-21",0.3589,0.36,0.3544,0.36,428800.0],["1984-06-22",0.36,0.36,0.3544,0.3567,236800.0],["1984-06-25",0.3567,0.3567,0.3522,0.3522,396800.0],["1984-06-26",0.3522,0.3556,0.3489,0.3556,985600.0],["1984-06-27",0.3544,0.3544,0.3444,0.3455,1244800.0],["1984-06-28",0.3455,0.3478,0.3433,0.3455,969600.0],["1984-06-29",0.3478,0.3544,0.3478,0.35,3737600.0],["1984-07-02",0.3511,0.3544,0.3511,0.3544,240000.0],["1984-07-03",0.3556,0.3578,0.3556,0.3578,684800.0],["1984-07-05",0.3578,0.3589,0.3567,0.3567,361600.0],["1984-07-06",0.3544,0.3544,0.3478,0.35,345600.0],["1984-07-09",0.35,0.35,0.3478,0.3478,601600.0],["1984-07-10",0.35,0.3544,0.35,0.3533,755200.0],["1984-07-11",0.3533,0.3544,0.3511,0.3533,128000.0],["1984-07-12",0.3533,0.3544,0.3511,0.3522,89600.0],["1984-07-13",0.35,0.35,0.3444,0.3489,217600.0],["1984-07-16",0.3489,0.3511,0.3466,0.3466,416000.0],["1984-07-17",0.3478,0.3544,0.3478,0.3533,1324800.0],["1984-07-18",0.3533,0.3544,0.3522,0.3522,1622400.0],["1984-07-19",0.3522,0.3589,0.35,0.3589,918400.0],["1984-07-20",0.3589,0.36,0.3567,0.36,905600.0],["1984-07-23",0.36,0.36,0.3544,0.3556,470400.0],["1984-07-24",0.3556,0.3567,0.35,0.3522,211200.0],["1984-07-25",0.3522,0.3544,0.3511,0.3533,998400.0],["1984-07-26",0.3544,0.3578,0.3544,0.3544,2614400.0],["1984-07-27",0.3556,0.3745,0.3556,0.3712,880000.0],["1984-07-30",0.3712,0.3756,0.3712,0.3723,243200.0],["1984-07-31",0.3723,0.3734,0.3689,0.3712,294400.0],["1984-08-01",0.3723,0.3801,0.3723,0.3778,544000.0],["1984-08-02",0.3778,0.3823,0.3745,0.379,368000.0],["1984-08-03",0.3812,0.3901,0.3812,0.3879,832000.0],["1984-08-06",0.3901,0.3957,0.3901,0.3946,428800.0],["1984-08-07",0.3946,0.3968,0.3901,0.3946,288000.0],["1984-08-08",0.3923,0.3923,0.3812,0.3823,979200.0],["1984-08-09",0.3823,0.3834,0.379,0.3834,1235200.0],["1984-08-10",0.3834,0.3879,0.3823,0.3856,2048000.0],["1984-08-13",0.3856,0.3868,0.3834,0.3868,438400.0],["1984-08-14",0.3868,0.3901,0.3856,0.3856,598400.0],["1984-08-15",0.3856,0.3879,0.3801,0.3879,748800.0],["1984-08-16",0.3901,0.4001,0.3901,0.4001,470400.0],["1984-08-17",0.4001,0.4013,0.3946,0.3957,720000.0],["1984-08-20",0.3946,0.3946,0.3923,0.3935,163200.0],["1984-08-21",0.3935,0.3968,0.3935,0.3968,99200.0],["1984-08-22",0.3968,0.4013,0.3946,0.3968,1481600.0],["1984-08-23",0.3968,0.399,0.3968,0.3968,675200.0],["1984-08-24",0.3968,0.3979,0.3912,0.3912,204800.0],["1984-08-27",0.3879,0.3879,0.3834,0.3845,211200.0],["1984-08-28",0.3845,0.389,0.3845,0.3879,611200.0],["1984-08-29",0.3868,0.3868,0.3856,0.3856,51200.0],["1984-08-30",0.3856,0.3879,0.3823,0.3856,419200.0],["1984-08-31",0.3856,0.3957,0.3856,0.3957,224000.0],["1984-09-04",0.3946,0.3946,0.3923,0.3946,211200.0],["1984-09-05",0.3946,0.3957,0.3912,0.3912,131200.0],["1984-09-06",0.3923,0.4001,0.3923,0.3923,2284800.0],["1984-09-07",0.3923,0.3946,0.3923,0.3923,272000.0],["1984-09-10",0.3923,0.3957,0.3923,0.3946,700800.0],["1984-09-11",0.3968,0.4013,0.3968,0.399,1241600.0],["1984-09-12",0.399,0.4046,0.399,0.4024,201600.0],["1984-09-13",0.4024,0.4113,0.4024,0.4102,374400.0],["1984-09-14",0.4124,0.4157,0.4124,0.4157,355200.0],["1984-09-17",0.4157,0.4157,0.4091,0.4091,646400.0],["1984-09-18",0.4057,0.4057,0.4001,0.4013,2966400.0],["1984-09-19",0.4013,0.4079,0.4013,0.4057,1078400.0],["1984-09-20",0.4057,0.4124,0.4035,0.4102,1366400.0],["1984-09-21",0.4102,0.4135,0.4102,0.4102,224000.0],["1984-09-24",0.4079,0.4079,0.4046,0.4068,134400.0],["1984-09-25",0.4057,0.4057,0.3979,0.3979,1424000.0],["1984-09-26",0.3979,0.4001,0.3946,0.3946,524800.0],["1984-09-27",0.3957,0.4001,0.3957,0.3979,179200.0],["1984-09-28",0.3979,0.3979,0.389,0.3923,339200.0],["1984-10-01",0.3935,0.3957,0.3935,0.3935,92800.0],["1984-10-02",0.3923,0.3923,0.3901,0.3912,16000.0],["1984-10-03",0.389,0.389,0.379,0.3812,1331200.0],["1984-10-04",0.379,0.379,0.3767,0.3767,10752000.0],["1984-10-05",0.3745,0.3745,0.3656,0.3678,464000.0],["1984-10-08",0.37,0.3734,0.37,0.3712,80000.0],["1984-10-09",0.3712,0.3734,0.3712,0.3712,505600.0],["1984-10-10",0.3723,0.3745,0.3723,0.3723,585600.0],["1984-10-11",0.3723,0.3834,0.3723,0.3834,3027200.0],["1984-10-12",0.3845,0.3901,0.3845,0.3901,208000.0],["1984-10-15",0.3901,0.3923,0.3879,0.389,76800.0],["1984-10-16",0.389,0.3901,0.3879,0.389,48000.0],["1984-10-17",0.389,0.3923,0.3879,0.3923,150400.0],["1984-10-18",0.3923,0.3946,0.3834,0.3946,1820800.0],["1984-10-19",0.399,0.4057,0.399,0.4013,496000.0],["1984-10-22",0.4013,0.4068,0.399,0.4013,342400.0],["1984-10-23",0.4013,0.4035,0.399,0.4035,992000.0],["1984-10-24",0.4013,0.4013,0.399,0.4001,1689600.0],["1984-10-25",0.4001,0.4024,0.3923,0.3923,1196800.0],["1984-10-26",0.3923,0.3946,0.3901,0.3923,10812800.0],["1984-10-29",0.3946,0.3979,0.3946,0.3957,585600.0],["1984-10-30",0.3957,0.3957,0.3912,0.3957,1008000.0],["1984-10-31",0.3946,0.3946,0.3912,0.3946,457600.0],["1984-11-01",0.3946,0.3968,0.3923,0.3923,2320000.0],["1984-11-02",0.3923,0.3957,0.3912,0.3957,528000.0],["1984-11-05",0.3946,0.3946,0.3901,0.3923,2243200.0],["1984-11-06",0.3923,0.3957,0.3923,0.3957,707200.0],["1984-11-07",0.3957,0.3957,0.3923,0.3935,585600.0],["1984-11-08",0.3935,0.3957,0.3901,0.3946,2198400.0],["1984-11-09",0.3946,0.3946,0.3868,0.3912,403200.0],["1984-11-12",0.3912,0.3912,0.3868,0.3901,240000.0],["1984-11-13",0.3901,0.3912,0.3879,0.3879,1584000.0],["1984-11-14",0.3879,0.3879,0.3834,0.3834,396800.0],["1984-11-15",0.3834,0.3856,0.3801,0.3823,739200.0],["1984-11-16",0.3812,0.3812,0.3667,0.3712,2067200.0],["1984-11-19",0.3712,0.3712,0.3589,0.3589,460800.0],["1984-11-20",0.3589,0.3611,0.3533,0.3611,3148800.0],["1984-11-21",0.3611,0.3712,0.3611,0.3712,1132800.0],["1984-11-23",0.3734,0.379,0.3734,0.3767,76800.0],["1984-11-26",0.3767,0.379,0.3745,0.3745,934400.0],["1984-11-27",0.3745,0.3767,0.3689,0.3745,518400.0],["1984-11-28",0.3745,0.379,0.3745,0.3745,3555200.0],["1984-11-29",0.3745,0.3756,0.3734,0.3756,742400.0],["1984-11-30",0.3756,0.3778,0.3723,0.3734,2051200.0],["1984-12-03",0.3734,0.3756,0.3734,0.3734,243200.0],["1984-12-04",0.3734,0.3756,0.3734,0.3734,1001600.0],["1984-12-05",0.3734,0.3734,0.3734,0.3734,1836800.0],["1984-12-06",0.3734,0.3734,0.3678,0.37,1721600.0],["1984-12-07",0.37,0.3723,0.3678,0.3712,688000.0],["1984-12-10",0.3712,0.3767,0.3712,0.3745,243200.0],["1984-12-11",0.3745,0.3834,0.3745,0.3834,1139200.0],["1984-12-12",0.3856,0.3901,0.3856,0.389,2313600.0],["1984-12-13",0.389,0.3968,0.3856,0.3935,272000.0],["1984-12-14",0.3935,0.3957,0.3901,0.3935,118400.0],["1984-12-17",0.3935,0.3968,0.3935,0.3946,252800.0],["1984-12-18",0.3946,0.4046,0.3935,0.4013,892800.0],["1984-12-19",0.4024,0.4113,0.4024,0.4024,979200.0],["1984-12-20",0.4013,0.4013,0.3923,0.3923,1779200.0],["1984-12-21",0.3912,0.3912,0.3879,0.3879,540800.0],["1984-12-24",0.3879,0.3912,0.3879,0.3912,537600.0],["1984-12-26",0.3912,0.3957,0.3901,0.3935,2246400.0],["1984-12-27",0.3935,0.3957,0.3923,0.3923,736000.0],["1984-12-28",0.3923,0.4013,0.3923,0.4001,1017600.0],["1984-12-31",0.4001,0.4057,0.3968,0.3968,1750400.0],["1985-01-02",0.399,0.4035,0.399,0.4035,121600.0],["1985-01-03",0.4035,0.4079,0.4024,0.4046,339200.0],["1985-01-04",0.4046,0.4046,0.399,0.4046,217600.0],["1985-01-07",0.4046,0.4057,0.4013,0.4035,230400.0],["1985-01-08",0.4035,0.4057,0.4013,0.4024,361600.0],["1985-01-09",0.4013,0.4013,0.3957,0.3957,284800.0],["1985-01-10",0.3957,0.3968,0.3935,0.3957,313600.0],["1985-01-11",0.3957,0.4024,0.3957,0.4024,1033600.0],["1985-01-14",0.4024,0.4024,0.3968,0.4013,499200.0],["1985-01-15",0.4013,0.4013,0.3979,0.4001,1740800.0],["1985-01-16",0.4013,0.4046,0.4013,0.4013,608000.0],["1985-01-17",0.4079,0.4169,0.4079,0.4169,1974400.0],["1985-01-18",0.4169,0.4191,0.4146,0.4191,400000.0],["1985-01-21",0.4202,0.4247,0.4202,0.4235,531200.0],["1985-01-22",0.4235,0.4247,0.4202,0.4202,1888000.0],["1985-01-23",0.4202,0.4247,0.4191,0.4247,217600.0],["1985-01-24",0.4247,0.428,0.4202,0.4269,697600.0],["1985-01-25",0.4269,0.4358,0.4235,0.4336,1072000.0],["1985-01-28",0.4369,0.4492,0.4369,0.4403,489600.0],["1985-01-29",0.4403,0.4525,0.4403,0.4481,1033600.0],["1985-01-30",0.4481,0.4492,0.4458,0.4458,1065600.0],["1985-01-31",0.4458,0.4481,0.4414,0.4414,1158400.0],["1985-02-01",0.4414,0.4414,0.4369,0.4414,1104000.0],["1985-02-04",0.4414,0.4458,0.4391,0.4436,732800.0],["1985-02-05",0.4436,0.4458,0.4414,0.4414,720000.0],["1985-02-06",0.4414,0.4458,0.4391,0.4447,1180800.0],["1985-02-07",0.4447,0.4458,0.4425,0.4447,809600.0],["1985-02-08",0.4447,0.4458,0.4414,0.4425,233600.0],["1985-02-11",0.4425,0.4458,0.4391,0.4425,518400.0],["1985-02-12",0.4425,0.4436,0.4391,0.4425,1670400.0],["1985-02-13",0.4425,0.4458,0.4414,0.4458,384000.0],["1985-02-14",0.4458,0.447,0.4414,0.447,496000.0],["1985-02-15",0.447,0.447,0.4414,0.4447,278400.0],["1985-02-19",0.4447,0.4447,0.4425,0.4447,160000.0],["1985-02-20",0.4447,0.4458,0.4391,0.4414,688000.0],["1985-02-21",0.4414,0.4414,0.4336,0.4358,230400.0],["1985-02-22",0.4325,0.4325,0.428,0.4291,288000.0],["1985-02-25",0.4291,0.4369,0.4291,0.4369,262400.0],["1985-02-26",0.4369,0.4369,0.4325,0.4336,1916800.0],["1985-02-27",0.4336,0.4336,0.4291,0.4313,320000.0],["1985-02-28",0.4313,0.4325,0.428,0.4325,1072000.0],["1985-03-01",0.4325,0.4325,0.4258,0.4313,201600.0],["1985-03-04",0.4313,0.4436,0.4302,0.4436,448000.0],["1985-03-05",0.4403,0.4403,0.4369,0.4369,905600.0],["1985-03-06",0.4369,0.4369,0.4325,0.4325,1801600.0],["1985-03-07",0.4347,0.4391,0.4347,0.4358,1107200.0],["1985-03-08",0.4358,0.4369,0.4358,0.4369,764800.0],["1985-03-11",0.4347,0.4347,0.4325,0.4325,454400.0],["1985-03-12",0.4325,0.4347,0.4325,0.4347,291200.0],["1985-03-13",0.4347,0.4358,0.4325,0.4336,979200.0],["1985-03-14",0.4336,0.4403,0.4325,0.4403,921600.0],["1985-03-15",0.4403,0.4403,0.4403,0.4403,214400.0],["1985-03-18",0.4403,0.4425,0.4369,0.4403,428800.0],["1985-03-19",0.4403,0.4403,0.4369,0.4391,326400.0],["1985-03-20",0.4391,0.4403,0.4369,0.4403,502400.0],["1985-03-21",0.4403,0.4425,0.4391,0.4425,540800.0],["1985-03-22",0.4414,0.4414,0.4391,0.4403,83200.0],["1985-03-25",0.4403,0.4403,0.438,0.4403,310400.0],["1985-03-26",0.4403,0.4492,0.4391,0.4447,1142400.0],["1985-03-27",0.4458,0.4581,0.4458,0.4559,1260800.0],["1985-03-28",0.4559,0.457,0.4503,0.4514,284800.0],["1985-03-29",0.4514,0.4559,0.4492,0.4503,1222400.0],["1985-04-01",0.4503,0.4514,0.4458,0.4514,1232000.0],["1985-04-02",0.4514,0.4525,0.4492,0.4514,214400.0],["1985-04-03",0.4492,0.4492,0.4436,0.4458,288000.0],["1985-04-04",0.4436,0.4436,0.4369,0.4403,156800.0],["1985-04-08",0.4403,0.4403,0.4313,0.4369,236800.0],["1985-04-09",0.4369,0.4447,0.4358,0.4425,1702400.0],["1985-04-10",0.4436,0.4525,0.4436,0.4503,576000.0],["1985-04-11",0.4503,0.4603,0.4481,0.457,515200.0],["1985-04-12",0.457,0.477,0.4548,0.477,630400.0],["1985-04-15",0.477,0.477,0.4614,0.4637,649600.0],["1985-04-16",0.4614,0.4614,0.4548,0.457,320000.0],["1985-04-17",0.457,0.4581,0.4525,0.4525,470400.0],["1985-04-18",0.4503,0.4503,0.4436,0.4458,550400.0],["1985-04-19",0.4458,0.447,0.4403,0.4447,275200.0],["1985-04-22",0.4447,0.4458,0.4391,0.4414,352000.0],["1985-04-23",0.4414,0.4503,0.4414,0.4503,124800.0],["1985-04-24",0.4503,0.4525,0.4436,0.4447,342400.0],["1985-04-25",0.4447,0.4447,0.4425,0.4425,672000.0],["1985-04-26",0.4425,0.4425,0.438,0.4403,316800.0],["1985-04-29",0.4403,0.4436,0.4403,0.4436,1708800.0],["1985-04-30",0.4436,0.4458,0.4436,0.4447,364800.0],["1985-05-01",0.4447,0.4447,0.4403,0.4414,470400.0],["1985-05-02",0.4414,0.4447,0.4414,0.4425,361600.0],["1985-05-03",0.4425,0.4447,0.4425,0.4436,288000.0],["1985-05-06",0.4414,0.4414,0.4403,0.4414,86400.0],["1985-05-07",0.4414,0.4447,0.4414,0.4425,697600.0],["1985-05-08",0.4425,0.4458,0.4425,0.4458,35200.0],["1985-05-09",0.4458,0.4536,0.4458,0.4536,579200.0],["1985-05-10",0.4659,0.486,0.4659,0.4748,1686400.0],["1985-05-13",0.4726,0.4726,0.4692,0.4726,265600.0],["1985-05-14",0.4726,0.4748,0.4715,0.4715,560000.0],["1985-05-15",0.4715,0.4804,0.4715,0.4804,668800.0],["1985-05-16",0.4804,0.4837,0.477,0.4782,464000.0],["1985-05-17",0.477,0.477,0.4692,0.4726,742400.0],["1985-05-20",0.4748,0.477,0.4748,0.4759,208000.0],["1985-05-21",0.4748,0.4748,0.4692,0.4726,531200.0],["1985-05-22",0.4726,0.4759,0.4726,0.4748,688000.0],["1985-05-23",0.4748,0.477,0.4726,0.4726,188800.0],["1985-05-24",0.4726,0.4759,0.4726,0.4748,793600.0],["1985-05-28",0.4726,0.4726,0.4681,0.4704,726400.0],["1985-05-29",0.4659,0.4659,0.4481,0.4659,4192000.0],["1985-05-30",0.4659,0.4904,0.4614,0.4882,3728000.0],["1985-05-31",0.4882,0.4904,0.4882,0.4904,969600.0],["1985-06-03",0.4926,0.5083,0.4926,0.5083,960000.0],["1985-06-04",0.5083,0.5105,0.4971,0.5071,4265600.0],["1985-06-05",0.5094,0.5172,0.5094,0.5138,947200.0],["1985-06-06",0.5138,0.5183,0.5127,0.5183,1427200.0],["1985-06-07",0.5183,0.5205,0.5016,0.5027,704000.0],["1985-06-10",0.5027,0.5083,0.5005,0.5083,390400.0],["1985-06-11",0.5083,0.5083,0.4993,0.4993,678400.0],["1985-06-12",0.4993,0.5027,0.4949,0.4982,172800.0],["1985-06-13",0.4982,0.4982,0.4882,0.4904,201600.0],["1985-06-14",0.4904,0.4982,0.4904,0.4971,553600.0],["1985-06-17",0.4971,0.5016,0.4949,0.5016,313600.0],["1985-06-18",0.5016,0.5071,0.5016,0.5071,348800.0],["1985-06-19",0.506,0.506,0.5027,0.506,214400.0],["1985-06-20",0.506,0.506,0.5038,0.5038,118400.0],["1985-06-21",0.5038,0.5038,0.4993,0.4993,342400.0],["1985-06-24",0.4993,0.506,0.4949,0.506,284800.0],["1985-06-25",0.5083,0.5216,0.5083,0.5172,1929600.0],["1985-06-26",0.5172,0.5194,0.5127,0.5127,217600.0],["1985-06-27",0.5127,0.5161,0.5127,0.5149,326400.0],["1985-06-28",0.5127,0.5127,0.4993,0.5038,1366400.0],["1985-07-01",0.5038,0.5071,0.4993,0.5049,1104000.0],["1985-07-02",0.5083,0.5161,0.5083,0.5161,1462400.0],["1985-07-03",0.5161,0.5172,0.5127,0.5149,252800.0],["1985-07-05",0.5149,0.5161,0.5138,0.5149,217600.0],["1985-07-08",0.5127,0.5127,0.5083,0.5083,608000.0],["1985-07-09",0.5083,0.5083,0.506,0.5083,163200.0],["1985-07-10",0.506,0.506,0.4938,0.496,1462400.0],["1985-07-11",0.496,0.4982,0.4904,0.4982,1113600.0],["1985-07-12",0.4982,0.4993,0.4949,0.4982,3478400.0],["1985-07-15",0.4982,0.4993,0.4949,0.4993,556800.0],["1985-07-16",0.4993,0.5172,0.4971,0.5116,1692800.0],["1985-07-17",0.5116,0.5161,0.5105,0.5116,1958400.0],["1985-07-18",0.5116,0.5138,0.5105,0.5105,230400.0],["1985-07-19",0.5105,0.5183,0.5094,0.5127,272000.0],["1985-07-22",0.5183,0.5216,0.5183,0.5216,214400.0],["1985-07-23",0.5227,0.525,0.5227,0.5227,134400.0],["1985-07-24",0.5227,0.525,0.5149,0.5227,332800.0],["1985-07-25",0.5216,0.5216,0.5172,0.5172,320000.0],["1985-07-26",0.5172,0.5194,0.5172,0.5172,3814400.0],["1985-07-29",0.5161,0.5161,0.5127,0.5161,80000.0],["1985-07-30",0.5138,0.5138,0.5127,0.5127,83200.0],["1985-07-31",0.5127,0.5149,0.5094,0.5116,227200.0],["1985-08-01",0.5116,0.5116,0.5083,0.5116,320000.0],["1985-08-02",0.5116,0.5138,0.5083,0.5105,505600.0],["1985-08-05",0.5083,0.5083,0.5027,0.5027,233600.0],["1985-08-06",0.5016,0.5016,0.4949,0.4982,636800.0],["1985-08-07",0.4949,0.4949,0.4882,0.4938,534400.0],["1985-08-08",0.4938,0.4993,0.4938,0.4993,115200.0],["1985-08-09",0.4993,0.5016,0.4926,0.4949,217600.0],["1985-08-12",0.4949,0.4949,0.4904,0.4904,67200.0],["1985-08-13",0.4904,0.4926,0.4871,0.4871,160000.0],["1985-08-14",0.4871,0.4926,0.486,0.4926,499200.0],["1985-08-15",0.4971,0.5016,0.4971,0.5016,304000.0],["1985-08-16",0.5016,0.5083,0.4993,0.5049,147200.0],["1985-08-19",0.5083,0.5116,0.5083,0.5094,2192000.0],["1985-08-20",0.5094,0.5127,0.5094,0.5127,272000.0],["1985-08-21",0.5127,0.5272,0.5127,0.5261,2716800.0],["1985-08-22",0.5239,0.5239,0.5194,0.5216,57600.0],["1985-08-23",0.5194,0.5194,0.5149,0.5172,345600.0],["1985-08-26",0.5172,0.5227,0.5149,0.5227,1152000.0],["1985-08-27",0.5227,0.5227,0.5138,0.5138,291200.0],["1985-08-28",0.5138,0.5172,0.5138,0.5138,172800.0],["1985-08-29",0.5138,0.5172,0.5138,0.5172,579200.0],["1985-08-30",0.5172,0.5216,0.5149,0.5216,780800.0],["1985-09-03",0.5205,0.5205,0.5161,0.5194,448000.0],["1985-09-04",0.5161,0.5161,0.5127,0.5161,198400.0],["1985-09-05",0.5161,0.5161,0.5127,0.5161,787200.0],["1985-09-06",0.5172,0.5239,0.5172,0.5239,646400.0],["1985-09-09",0.5239,0.5294,0.5239,0.5239,268800.0],["1985-09-10",0.5239,0.5261,0.5194,0.5239,1030400.0],["1985-09-11",0.5239,0.525,0.5216,0.5216,64000.0],["1985-09-12",0.5216,0.525,0.5172,0.5216,320000.0],["1985-09-13",0.5216,0.5227,0.5083,0.5083,521600.0],["1985-09-16",0.506,0.506,0.5027,0.5027,809600.0],["1985-09-17",0.5027,0.506,0.4993,0.4993,297600.0],["1985-09-18",0.4993,0.5027,0.4926,0.5027,230400.0],["1985-09-19",0.5027,0.5049,0.4971,0.4993,240000.0],["1985-09-20",0.4993,0.4993,0.4949,0.4982,121600.0],["1985-09-23",0.4982,0.5027,0.4904,0.4938,614400.0],["1985-09-24",0.4938,0.4993,0.4904,0.4949,432000.0],["1985-09-25",0.4949,0.4971,0.486,0.4904,169600.0],["1985-09-26",0.4904,0.4971,0.4848,0.4971,300800.0],["1985-09-30",0.4938,0.4938,0.4837,0.4915,566400.0],["1985-10-01",0.4915,0.5016,0.4904,0.496,969600.0],["1985-10-02",0.5016,0.5016,0.4971,0.4993,160000.0],["1985-10-03",0.4993,0.5261,0.4993,0.5194,339200.0],["1985-10-04",0.5194,0.5194,0.5038,0.506,1000000.0],["1985-10-07",0.506,0.5216,0.5016,0.5127,1080000.0],["1985-10-08",0.5149,0.5328,0.5149,0.5305,931200.0],["1985-10-09",0.5305,0.5328,0.5261,0.5305,531200.0],["1985-10-10",0.5305,0.5417,0.5305,0.535,3945600.0],["1985-10-11",0.5372,0.5707,0.5372,0.564,1113600.0],["1985-10-14",0.564,0.5684,0.5528,0.5551,496000.0],["1985-10-15",0.5551,0.5618,0.5506,0.5528,2064000.0],["1985-10-16",0.5528,0.5573,0.5506,0.5551,862400.0],["1985-10-17",0.5551,0.5729,0.5528,0.5618,2094400.0],["1985-10-18",0.5618,0.5707,0.5595,0.564,614400.0],["1985-10-21",0.564,0.5796,0.5618,0.5796,1150400.0],["1985-10-22",0.5796,0.5974,0.5774,0.593,1848000.0],["1985-10-23",0.593,0.5952,0.5818,0.5863,598400.0],["1985-10-24",0.5863,0.5885,0.5818,0.5818,364800.0],["1985-10-25",0.5818,0.584,0.5796,0.5818,945600.0],["1985-10-28",0.5818,0.5863,0.5796,0.584,267200.0],["1985-10-29",0.5818,0.5818,0.5796,0.5796,168000.0],["1985-10-30",0.5796,0.5818,0.5751,0.5774,560000.0],["1985-10-31",0.5796,0.5885,0.5796,0.5863,608000.0],["1985-11-01",0.5863,0.6219,0.5863,0.6175,3006400.0],["1985-11-04",0.6175,0.6219,0.6108,0.6175,1401600.0],["1985-11-05",0.6175,0.6242,0.613,0.6197,1272000.0],["1985-11-06",0.6197,0.6219,0.5996,0.6063,1798400.0],["1985-11-07",0.6063,0.6153,0.5996,0.6063,1700800.0],["1985-11-08",0.6063,0.6063,0.5974,0.6041,2259200.0],["1985-11-11",0.6041,0.6041,0.5974,0.5997,1070400.0],["1985-11-12",0.5996,0.6108,0.5863,0.6019,3145600.0],["1985-11-13",0.6019,0.6063,0.593,0.5974,436800.0],["1985-11-14",0.5974,0.6219,0.5907,0.6197,419200.0],["1985-11-15",0.6175,0.6175,0.6063,0.6086,294400.0],["1985-11-18",0.6063,0.6063,0.5952,0.5974,561600.0],["1985-11-19",0.5997,0.6041,0.5997,0.6041,456000.0],["1985-11-20",0.6041,0.6063,0.5885,0.5952,990400.0],["1985-11-21",0.5996,0.613,0.5996,0.6063,1824000.0],["1985-11-22",0.6063,0.6108,0.6019,0.6086,1555200.0],["1985-11-25",0.6063,0.6063,0.5974,0.6041,353600.0],["1985-11-26",0.6019,0.6019,0.5996,0.6019,465600.0],["1985-11-27",0.6019,0.6019,0.5885,0.5997,1054400.0],["1985-11-29",0.6019,0.6086,0.6019,0.6063,3076800.0],["1985-12-02",0.6063,0.6086,0.5997,0.6041,2212800.0],["1985-12-03",0.6041,0.6153,0.5997,0.6153,281600.0],["1985-12-04",0.6153,0.6153,0.6019,0.6108,1566400.0],["1985-12-05",0.6108,0.6153,0.6063,0.6086,3342400.0],["1985-12-06",0.6063,0.6063,0.593,0.6019,700800.0],["1985-12-09",0.6019,0.6063,0.5996,0.6063,740800.0],["1985-12-10",0.6063,0.6153,0.5974,0.6153,5054400.0],["1985-12-11",0.6153,0.6375,0.6153,0.6331,3302400.0],["1985-12-12",0.6375,0.6598,0.6375,0.6487,1400000.0],["1985-12-13",0.6509,0.6643,0.6509,0.6643,867200.0],["1985-12-16",0.6643,0.6643,0.642,0.6509,656000.0],["1985-12-17",0.6509,0.6621,0.6465,0.6621,825600.0],["1985-12-18",0.6621,0.6621,0.6509,0.6576,763200.0],["1985-12-19",0.6576,0.6643,0.6509,0.6643,2681600.0],["1985-12-20",0.671,0.7044,0.671,0.7044,908800.0],["1985-12-23",0.7044,0.7067,0.6821,0.6933,1345600.0],["1985-12-24",0.6933,0.6933,0.6554,0.6598,488000.0],["1985-12-26",0.6621,0.671,0.6621,0.6688,131200.0],["1985-12-27",0.6777,0.6844,0.6777,0.6844,382400.0],["1985-12-30",0.6844,0.6888,0.6799,0.6888,534400.0],["1985-12-31",0.6888,0.7022,0.6866,0.6866,752000.0],["1986-01-02",0.6866,0.691,0.6844,0.6866,422400.0],["1986-01-03",0.6866,0.691,0.6777,0.6821,444800.0],["1986-01-06",0.6821,0.6888,0.6732,0.6821,836800.0],["1986-01-07",0.6821,0.6888,0.6688,0.6754,716800.0],["1986-01-08",0.6754,0.6844,0.6643,0.6688,544000.0],["1986-01-09",0.6598,0.6598,0.6375,0.6398,1059200.0],["1986-01-10",0.642,0.6509,0.642,0.6487,284800.0],["1986-01-13",0.6465,0.6465,0.6375,0.642,550400.0],["1986-01-14",0.642,0.6532,0.642,0.6442,244800.0],["1986-01-15",0.6442,0.6621,0.6442,0.6576,280000.0],["1986-01-16",0.6576,0.6643,0.6532,0.6598,320000.0],["1986-01-17",0.6598,0.6598,0.6509,0.6509,686400.0],["1986-01-20",0.6487,0.6487,0.642,0.6465,91200.0],["1986-01-21",0.6465,0.6509,0.642,0.6465,171200.0],["1986-01-22",0.6465,0.6598,0.642,0.6465,913600.0],["1986-01-23",0.6465,0.6554,0.6465,0.6554,345600.0],["1986-01-24",0.6621,0.6688,0.6621,0.6665,214400.0],["1986-01-27",0.6665,0.6777,0.6621,0.6777,622400.0],["1986-01-28",0.6821,0.7,0.6821,0.6866,396800.0],["1986-01-29",0.6866,0.6955,0.6821,0.6821,2488000.0],["1986-01-30",0.6821,0.6933,0.6777,0.6777,542400.0],["1986-01-31",0.6777,0.6955,0.6777,0.6955,425600.0],["1986-02-03",0.6955,0.7223,0.6955,0.7089,1841600.0],["1986-02-04",0.7089,0.7111,0.6866,0.6866,1228800.0],["1986-02-05",0.6955,0.7089,0.6955,0.7089,257600.0],["1986-02-06",0.7089,0.7133,0.7067,0.7111,1076800.0],["1986-02-07",0.7111,0.7133,0.6888,0.7089,257600.0],["1986-02-10",0.7089,0.7156,0.7089,0.7133,537600.0],["1986-02-11",0.7133,0.7133,0.6977,0.7111,553600.0],["1986-02-12",0.7111,0.7133,0.7044,0.7133,219200.0],["1986-02-13",0.7133,0.7133,0.7044,0.7089,305600.0],["1986-02-14",0.7089,0.7133,0.7022,0.7133,1801600.0],["1986-02-18",0.7133,0.7133,0.7044,0.7067,875200.0],["1986-02-19",0.7067,0.7245,0.7067,0.7178,2356800.0],["1986-02-20",0.7178,0.7223,0.7133,0.7156,1155200.0],["1986-02-21",0.7156,0.7223,0.7111,0.7133,2281600.0],["1986-02-24",0.7133,0.7178,0.7044,0.7067,1358400.0],["1986-02-25",0.7067,0.7089,0.6866,0.7089,2230400.0],["1986-02-26",0.7089,0.7089,0.7,0.7022,1208000.0],["1986-02-27",0.7022,0.7133,0.6977,0.7133,1012800.0],["1986-02-28",0.7133,0.7223,0.7089,0.72,1521600.0],["1986-03-03",0.72,0.7245,0.7133,0.7178,667200.0],["1986-03-04",0.7178,0.7379,0.7178,0.7312,353600.0],["1986-03-05",0.7245,0.7245,0.7133,0.7156,235200.0],["1986-03-06",0.72,0.7267,0.72,0.7267,430400.0],["1986-03-07",0.7267,0.7267,0.7178,0.7223,235200.0],["1986-03-10",0.7223,0.7468,0.72,0.7445,1296000.0],["1986-03-11",0.7445,0.7535,0.7334,0.7423,315200.0],["1986-03-12",0.7423,0.7579,0.7423,0.7579,1331200.0],["1986-03-13",0.7579,0.7646,0.7579,0.7579,262400.0],["1986-03-14",0.7579,0.7713,0.7557,0.7624,446400.0],["1986-03-17",0.749,0.749,0.7245,0.7245,371200.0],["1986-03-18",0.7245,0.7468,0.7245,0.7468,729600.0],["1986-03-19",0.7468,0.7602,0.7423,0.7602,464000.0],["1986-03-20",0.7602,0.7802,0.7557,0.7758,860800.0],["1986-03-21",0.7758,0.7824,0.7735,0.7824,601600.0],["1986-03-24",0.7824,0.7847,0.7713,0.7735,320000.0],["1986-03-25",0.7735,0.7758,0.7579,0.7624,358400.0],["1986-03-26",0.7624,0.7802,0.7624,0.7802,230400.0],["1986-03-27",0.7802,0.7847,0.7713,0.7847,721600.0],["1986-03-31",0.7847,0.7891,0.7802,0.7847,182400.0],["1986-04-01",0.7847,0.7914,0.7802,0.7869,1412800.0],["1986-04-02",0.7847,0.7847,0.7713,0.7713,291200.0],["1986-04-03",0.7713,0.7735,0.7535,0.7535,310400.0],["1986-04-04",0.7535,0.7624,0.7535,0.7579,440000.0],["1986-04-07",0.7579,0.7579,0.7423,0.7445,758400.0],["1986-04-08",0.7445,0.7445,0.7223,0.7334,630400.0],["1986-04-09",0.7379,0.7579,0.7379,0.749,784000.0],["1986-04-10",0.7512,0.7668,0.7512,0.7668,265600.0],["1986-04-11",0.7668,0.7713,0.7535,0.7579,812800.0],["1986-04-14",0.7579,0.7668,0.749,0.7535,484800.0],["1986-04-15",0.7535,0.7602,0.7445,0.7579,419200.0],["1986-04-16",0.7646,0.7847,0.7646,0.7758,281600.0],["1986-04-17",0.7758,0.7824,0.7758,0.7758,360000.0],["1986-04-18",0.7758,0.7891,0.7758,0.7891,156800.0],["1986-04-21",0.7891,0.7936,0.7824,0.7914,601600.0],["1986-04-22",0.7914,0.7936,0.778,0.778,283200.0],["1986-04-23",0.778,0.7869,0.7758,0.7824,265600.0],["1986-04-24",0.7824,0.7847,0.7758,0.7802,185600.0],["1986-04-25",0.7802,0.7891,0.7802,0.7824,772800.0],["1986-04-28",0.7802,0.7802,0.7758,0.778,238400.0],["1986-04-29",0.778,0.7802,0.7713,0.7802,1025600.0],["1986-04-30",0.7802,0.7824,0.7668,0.7668,716800.0],["1986-05-01",0.7624,0.7624,0.749,0.7535,116800.0],["1986-05-02",0.7535,0.7602,0.7445,0.749,686400.0],["1986-05-05",0.749,0.749,0.7334,0.7356,464000.0],["1986-05-06",0.7356,0.7423,0.7312,0.7312,611200.0],["1986-05-07",0.7267,0.7267,0.7067,0.72,798400.0],["1986-05-08",0.7133,0.7133,0.6732,0.6732,2897600.0],["1986-05-09",0.6665,0.6665,0.6375,0.6643,3739200.0],["1986-05-12",0.6643,0.6777,0.6487,0.6777,2120000.0],["1986-05-13",0.6777,0.7,0.6732,0.691,1840000.0],["1986-05-14",0.691,0.6977,0.6777,0.6933,2107200.0],["1986-05-15",0.6933,0.6955,0.6732,0.6777,1478400.0],["1986-05-16",0.6777,0.6799,0.6665,0.6688,2131200.0],["1986-05-19",0.6688,0.6799,0.6688,0.6754,625600.0],["1986-05-20",0.6754,0.6955,0.6732,0.6933,604800.0],["1986-05-21",0.6933,0.7089,0.6933,0.7044,451200.0],["1986-05-22",0.7067,0.7223,0.7067,0.7178,187200.0],["1986-05-23",0.7178,0.7535,0.7133,0.7356,571200.0],["1986-05-27",0.7445,0.7624,0.7445,0.7624,376000.0],["1986-05-28",0.7579,0.7579,0.7401,0.7557,1083200.0],["1986-05-29",0.7512,0.7512,0.7312,0.7312,404800.0],["1986-05-30",0.7223,0.7223,0.7,0.7044,1344000.0],["1986-06-02",0.7044,0.7356,0.7044,0.7334,675200.0],["1986-06-03",0.7334,0.7401,0.7223,0.7312,465600.0],["1986-06-04",0.7312,0.7379,0.7178,0.7379,176000.0],["1986-06-05",0.7379,0.7579,0.7312,0.7445,548800.0],["1986-06-06",0.7445,0.7445,0.7267,0.7312,753600.0],["1986-06-09",0.7312,0.7312,0.6888,0.7,580800.0],["1986-06-10",0.7,0.7022,0.6933,0.6977,358400.0],["1986-06-11",0.7022,0.7133,0.7022,0.7111,209600.0],["1986-06-12",0.7133,0.7289,0.7133,0.7223,161600.0],["1986-06-13",0.7289,0.749,0.7289,0.7445,361600.0],["1986-06-16",0.7445,0.749,0.7312,0.7423,868800.0],["1986-06-17",0.7423,0.749,0.7223,0.7267,259200.0],["1986-06-18",0.7267,0.7334,0.6977,0.7133,459200.0],["1986-06-19",0.7133,0.7156,0.7089,0.7111,113600.0],["1986-06-20",0.7111,0.7156,0.7044,0.7067,916800.0],["1986-06-23",0.7067,0.7312,0.7067,0.7289,726400.0],["1986-06-24",0.7312,0.7445,0.7312,0.7445,249600.0],["1986-06-25",0.7445,0.7468,0.7356,0.7356,627200.0],["1986-06-26",0.7312,0.7312,0.7,0.7067,849600.0],["1986-06-27",0.7067,0.7111,0.6866,0.6955,1376000.0],["1986-06-30",0.6955,0.7111,0.6866,0.7111,1412800.0],["1986-07-01",0.7111,0.7356,0.7111,0.7312,891200.0],["1986-07-02",0.7312,0.7445,0.7245,0.7312,766400.0],["1986-07-03",0.7312,0.7445,0.7312,0.7379,336000.0],["1986-07-07",0.7379,0.7401,0.7245,0.7267,588800.0],["1986-07-08",0.7178,0.7178,0.7,0.7067,998400.0],["1986-07-09",0.7022,0.7022,0.6955,0.6977,1284800.0],["1986-07-10",0.6977,0.7,0.6888,0.6955,724800.0],["1986-07-11",0.6955,0.6955,0.6821,0.6888,1091200.0],["1986-07-14",0.6866,0.6866,0.6777,0.6777,1900800.0],["1986-07-15",0.6777,0.6821,0.6732,0.6754,1512000.0],["1986-07-16",0.6777,0.6866,0.6777,0.6844,1068800.0],["1986-07-17",0.6844,0.691,0.6777,0.691,428800.0],["1986-07-18",0.6866,0.6866,0.6777,0.6844,507200.0],["1986-07-21",0.6844,0.6866,0.6777,0.6821,185600.0],["1986-07-22",0.6844,0.6955,0.6844,0.6955,334400.0],["1986-07-23",0.6955,0.7,0.6866,0.6955,321600.0],["1986-07-24",0.6955,0.7,0.6866,0.6866,566400.0],["1986-07-25",0.6866,0.691,0.6844,0.691,371200.0],["1986-07-28",0.691,0.691,0.6866,0.6866,452800.0],["1986-07-29",0.6866,0.6933,0.6866,0.6888,220800.0],["1986-07-30",0.6888,0.691,0.6777,0.6799,1380800.0],["1986-07-31",0.6799,0.691,0.6777,0.6821,680000.0],["1986-08-01",0.6821,0.6821,0.6732,0.6821,974400.0],["1986-08-04",0.6777,0.6777,0.6688,0.6732,721600.0],["1986-08-05",0.6754,0.6821,0.6754,0.6777,816000.0],["1986-08-06",0.6777,0.6777,0.6732,0.6732,628800.0],["1986-08-07",0.6732,0.6821,0.6598,0.6821,1702400.0],["1986-08-08",0.6821,0.6821,0.6754,0.6777,172800.0],["1986-08-11",0.6777,0.6821,0.6732,0.6821,507200.0],["1986-08-12",0.6821,0.691,0.6799,0.6844,675200.0],["1986-08-13",0.6844,0.7022,0.6844,0.6977,606400.0],["1986-08-14",0.6977,0.7133,0.6977,0.7133,1291200.0],["1986-08-15",0.7133,0.7133,0.7044,0.7089,168000.0],["1986-08-18",0.7089,0.7133,0.7,0.7,1248000.0],["1986-08-19",0.7,0.7267,0.691,0.7223,977600.0],["1986-08-20",0.7401,0.7646,0.7401,0.7646,592000.0],["1986-08-21",0.7668,0.8137,0.7668,0.7758,2009600.0],["1986-08-22",0.7802,0.7936,0.7802,0.7847,417600.0],["1986-08-25",0.7847,0.798,0.7691,0.7758,364800.0],["1986-08-26",0.7758,0.7847,0.7713,0.7802,4740800.0],["1986-08-27",0.7758,0.7758,0.7445,0.7535,1456000.0],["1986-08-28",0.7535,0.7668,0.7379,0.7668,404800.0],["1986-08-29",0.7668,0.7713,0.7579,0.7579,427200.0],["1986-09-02",0.7624,0.7824,0.7624,0.7713,873600.0],["1986-09-03",0.7713,0.7824,0.7691,0.778,336000.0],["1986-09-04",0.778,0.778,0.7624,0.7758,510400.0],["1986-09-05",0.7758,0.7758,0.7668,0.7668,441600.0],["1986-09-08",0.7668,0.7691,0.7579,0.7646,956800.0],["1986-09-09",0.7646,0.7802,0.7624,0.7713,292800.0],["1986-09-10",0.7713,0.778,0.7668,0.7668,262400.0],["1986-09-11",0.7668,0.7668,0.7312,0.7401,832000.0],["1986-09-12",0.7267,0.7267,0.7067,0.7156,667200.0],["1986-09-15",0.7156,0.7178,0.6955,0.7022,491200.0],["1986-09-16",0.7022,0.7022,0.6821,0.6955,558400.0],["1986-09-17",0.6955,0.7445,0.6955,0.7111,1236800.0],["1986-09-18",0.7111,0.7289,0.7,0.72,216000.0],["1986-09-19",0.72,0.7379,0.7156,0.7267,276800.0],["1986-09-22",0.7267,0.7468,0.72,0.7468,235200.0],["1986-09-23",0.749,0.7758,0.749,0.7713,2129600.0],["1986-09-24",0.7713,0.7936,0.7713,0.7847,2220800.0],["1986-09-25",0.7824,0.7824,0.7646,0.7713,894400.0],["1986-09-26",0.7713,0.7824,0.7624,0.7713,235200.0],["1986-09-29",0.7713,0.7758,0.7646,0.7668,212800.0],["1986-09-30",0.7668,0.7958,0.7668,0.7758,1022400.0],["1986-10-01",0.7758,0.7802,0.7668,0.7691,406400.0],["1986-10-02",0.7691,0.7713,0.7646,0.7668,931200.0],["1986-10-03",0.7668,0.7735,0.7624,0.7668,705600.0],["1986-10-06",0.7668,0.7802,0.7646,0.7646,563200.0],["1986-10-07",0.7646,0.7691,0.7579,0.7691,598400.0],["1986-10-08",0.7691,0.7735,0.7624,0.7713,240000.0],["1986-10-09",0.7713,0.7758,0.7691,0.7691,505600.0],["1986-10-10",0.7691,0.7735,0.7624,0.7713,246400.0],["1986-10-13",0.7668,0.7668,0.7624,0.7668,99200.0],["1986-10-14",0.7668,0.7802,0.7646,0.778,395200.0],["1986-10-15",0.778,0.8003,0.7758,0.7914,1440000.0],["1986-10-16",0.7936,0.8092,0.7936,0.8025,1356800.0],["1986-10-17",0.8025,0.8203,0.798,0.8114,745600.0],["1986-10-20",0.8114,0.8114,0.8025,0.8025,452800.0],["1986-10-21",0.8025,0.8248,0.8025,0.8181,1038400.0],["1986-10-22",0.8181,0.8649,0.8137,0.8449,3942400.0],["1986-10-23",0.8449,0.8515,0.8426,0.8471,593600.0],["1986-10-24",0.8471,0.8515,0.8404,0.8404,409600.0],["1986-10-27",0.8404,0.8426,0.8359,0.8382,417600.0],["1986-10-28",0.8426,0.8605,0.8426,0.8538,1145600.0],["1986-10-29",0.8538,0.856,0.8471,0.8515,494400.0],["1986-10-30",0.8515,0.8738,0.8493,0.8694,622400.0],["1986-10-31",0.8694,0.8738,0.8515,0.8538,1888000.0],["1986-11-03",0.856,0.8716,0.856,0.8649,649600.0],["1986-11-04",0.8649,0.8738,0.8538,0.8716,1364800.0],["1986-11-05",0.8716,0.8738,0.8649,0.8672,1222400.0],["1986-11-06",0.8672,0.8716,0.8627,0.8694,1044800.0],["1986-11-07",0.8694,0.8738,0.8649,0.8649,465600.0],["1986-11-10",0.8649,0.8738,0.8605,0.8738,654400.0],["1986-11-11",0.8738,0.8738,0.8649,0.8672,296000.0],["1986-11-12",0.8672,0.8694,0.8605,0.8649,299200.0],["1986-11-13",0.8605,0.8627,0.8359,0.8359,840000.0],["1986-11-14",0.8315,0.8382,0.8203,0.8226,568000.0],["1986-11-17",0.8181,0.8293,0.8159,0.827,251200.0],["1986-11-18",0.827,0.827,0.7802,0.7847,779200.0],["1986-11-19",0.778,0.8203,0.778,0.8159,657600.0],["1986-11-20",0.8248,0.8605,0.8248,0.8605,800000.0],["1986-11-21",0.8649,0.8649,0.8515,0.8582,761600.0],["1986-11-24",0.8627,0.8649,0.8582,0.8605,625600.0],["1986-11-25",0.8649,0.8649,0.856,0.8649,792000.0],["1986-11-26",0.8627,0.8649,0.8538,0.8649,240000.0],["1986-11-28",0.9363,0.9429,0.9028,0.9184,7036800.0],["1986-12-01",0.9229,0.9229,0.8828,0.8917,7646400.0],["1986-12-02",0.8917,0.8984,0.8828,0.8917,1841600.0],["1986-12-03",0.8984,0.9006,0.8939,0.8984,2963200.0],["1986-12-04",0.8961,0.9028,0.8939,0.8939,2062400.0],["1986-12-05",0.8939,0.8984,0.8872,0.8917,3825600.0],["1986-12-08",0.8916,0.8983,0.8736,0.8916,776000.0],["1986-12-09",0.8871,0.8916,0.8646,0.8646,835200.0],["1986-12-10",0.8691,0.8804,0.8624,0.8759,929600.0],["1986-12-11",0.8759,0.8759,0.8534,0.8579,787200.0],["1986-12-12",0.8534,0.8557,0.8354,0.8444,588800.0],["1986-12-15",0.8309,0.8377,0.8265,0.8332,939200.0],["1986-12-16",0.8422,0.8422,0.8175,0.8309,764800.0],["1986-12-17",0.8265,0.8287,0.8175,0.8242,902400.0],["1986-12-18",0.822,0.8265,0.7905,0.7905,2225600.0],["1986-12-19",0.795,0.8265,0.795,0.8265,1790400.0],["1986-12-22",0.8265,0.8287,0.813,0.8287,838400.0],["1986-12-23",0.8287,0.8309,0.8107,0.8152,1003200.0],["1986-12-24",0.8175,0.8242,0.8152,0.8175,624000.0],["1986-12-26",0.8197,0.8309,0.8152,0.8175,219200.0],["1986-12-29",0.822,0.822,0.8018,0.8018,1419200.0],["1986-12-30",0.8062,0.8085,0.7995,0.8062,776000.0],["1986-12-31",0.8085,0.8152,0.7995,0.8085,872000.0],["1987-01-02",0.8085,0.8489,0.8085,0.8467,248000.0],["1987-01-05",0.8646,0.9096,0.8646,0.8983,1260800.0],["1987-01-06",0.8961,0.8961,0.8871,0.8961,1315200.0],["1987-01-07",0.8961,0.8961,0.8804,0.8848,1280000.0],["1987-01-08",0.8848,0.8893,0.8759,0.8871,793600.0],["1987-01-09",0.8871,0.9298,0.8781,0.9163,1078400.0],["1987-01-12",0.9118,0.9208,0.8961,0.9163,584000.0],["1987-01-13",0.9118,0.9118,0.8781,0.8871,628800.0],["1987-01-14",0.8916,0.9095,0.8893,0.9073,635200.0],["1987-01-15",0.9028,0.9095,0.8983,0.9051,603200.0],["1987-01-16",0.9006,0.9095,0.8916,0.9073,2224000.0],["1987-01-19",0.9028,0.9208,0.8938,0.9163,828800.0],["1987-01-20",0.9208,0.9298,0.914,0.9163,1832000.0],["1987-01-21",0.9118,0.923,0.9073,0.9095,1355200.0],["1987-01-22",0.9028,0.9657,0.9028,0.9612,1619200.0],["1987-01-23",0.9612,0.9882,0.95,0.9702,2416000.0],["1987-01-26",0.959,0.959,0.9343,0.9477,1008000.0],["1987-01-27",0.941,0.959,0.9365,0.95,1756800.0],["1987-01-28",0.9522,0.9522,0.9365,0.9365,644800.0],["1987-01-29",0.9343,0.9477,0.9253,0.9432,716800.0],["1987-01-30",0.9365,0.95,0.932,0.95,777600.0],["1987-02-02",0.95,0.9522,0.9365,0.9522,628800.0],["1987-02-03",0.9522,0.9522,0.9073,0.9073,1049600.0],["1987-02-04",0.9073,0.9343,0.9073,0.932,571200.0],["1987-02-05",0.932,0.9522,0.932,0.9455,1128000.0],["1987-02-06",0.95,0.9522,0.9343,0.9522,646400.0],["1987-02-09",0.9477,0.9545,0.9387,0.95,364800.0],["1987-02-10",0.9455,0.95,0.9208,0.9298,340800.0],["1987-02-11",0.9275,0.9298,0.9163,0.9253,436800.0],["1987-02-12",0.9253,0.9298,0.9163,0.9298,560000.0],["1987-02-13",0.9298,0.9343,0.9208,0.932,892800.0],["1987-02-17",0.932,0.9612,0.9253,0.9567,816000.0],["1987-02-18",0.9567,0.9702,0.9432,0.9455,1092800.0],["1987-02-19",0.95,0.9567,0.9343,0.9455,696000.0],["1987-02-20",0.941,0.9545,0.9298,0.9455,400000.0],["1987-02-23",0.9477,0.9612,0.923,0.959,539200.0],["1987-02-24",0.9612,0.9657,0.9477,0.9567,208000.0],["1987-02-25",0.9567,0.9859,0.9522,0.9702,507200.0],["1987-02-26",0.9702,0.9702,0.9432,0.9567,228800.0],["1987-02-27",0.9612,0.9612,0.9455,0.9477,249600.0],["1987-03-02",0.9477,0.95,0.9365,0.941,398400.0],["1987-03-03",0.9455,0.9545,0.9432,0.9432,1043200.0],["1987-03-04",0.9432,0.9432,0.9185,0.9185,396800.0],["1987-03-05",0.9479,0.9592,0.9275,0.9479,1832000.0],["1987-03-06",0.9433,0.9592,0.9365,0.9592,342400.0],["1987-03-09",0.9546,0.9682,0.9501,0.9614,369600.0],["1987-03-10",0.9659,0.9773,0.9592,0.9705,657600.0],["1987-03-11",0.9682,0.975,0.9659,0.9705,627200.0],["1987-03-12",0.9705,0.9705,0.9614,0.9705,1068800.0],["1987-03-13",0.9659,0.9705,0.9592,0.9614,403200.0],["1987-03-16",0.9659,0.9659,0.9592,0.9614,643200.0],["1987-03-17",0.9592,0.9614,0.9501,0.9546,897600.0],["1987-03-18",0.9592,0.9682,0.9592,0.9637,900800.0],["1987-03-19",0.9592,0.9682,0.9592,0.9592,1166400.0],["1987-03-20",0.9637,0.9954,0.9592,0.9954,838400.0],["1987-03-23",0.9908,1.0225,0.9863,1.0225,443200.0],["1987-03-24",1.018,1.0248,1.0067,1.0157,713600.0],["1987-03-25",1.0112,1.0135,1.0044,1.0135,228800.0],["1987-03-26",1.0135,1.018,1.0089,1.0135,486400.0],["1987-03-27",1.0135,1.0225,0.9954,1.0089,470400.0],["1987-03-30",0.984,0.984,0.9501,0.975,820800.0],["1987-03-31",0.9727,1.0496,0.9682,1.0496,1038400.0],["1987-04-01",1.027,1.0383,1.0067,1.0202,1174400.0],["1987-04-02",1.018,1.0225,0.9886,0.9931,348800.0],["1987-04-03",0.9886,0.9976,0.9682,0.9954,2240000.0],["1987-04-06",0.9954,0.9954,0.9818,0.9863,368000.0],["1987-04-07",0.9863,1.0021,0.9773,0.9773,803200.0],["1987-04-08",0.9818,0.984,0.9592,0.9659,504000.0],["1987-04-09",0.9705,0.9727,0.9343,0.9388,1072000.0],["1987-04-10",0.9388,0.9524,0.9388,0.9501,2048000.0],["1987-04-13",0.9546,0.9569,0.9252,0.9275,881600.0],["1987-04-14",0.923,0.932,0.9139,0.9252,1865600.0],["1987-04-15",0.923,0.9501,0.923,0.9456,833600.0],["1987-04-16",0.9592,0.975,0.9524,0.9659,566400.0],["1987-04-20",0.9614,0.9614,0.932,0.9411,515200.0],["1987-04-21",0.932,0.9637,0.923,0.9637,1148800.0],["1987-04-22",0.9592,0.9637,0.9094,0.923,769600.0],["1987-04-23",0.9207,0.923,0.8868,0.8958,784000.0],["1987-04-24",0.9026,0.9049,0.8506,0.8506,940800.0],["1987-04-27",0.8528,0.8958,0.8415,0.8755,1481600.0],["1987-04-28",0.8777,0.8845,0.8641,0.8641,1307200.0],["1987-04-29",0.8687,0.9184,0.8619,0.9071,1608000.0],["1987-04-30",0.9003,0.9592,0.9003,0.9569,524800.0],["1987-05-01",0.9501,0.9501,0.9343,0.9365,398400.0],["1987-05-04",0.9388,0.9501,0.9184,0.9433,512000.0],["1987-05-05",0.9592,0.9999,0.9433,0.9592,1020800.0],["1987-05-06",0.9637,0.9705,0.923,0.923,875200.0],["1987-05-07",0.923,0.9388,0.9207,0.9388,712000.0],["1987-05-08",0.9365,0.9411,0.9162,0.9388,372800.0],["1987-05-11",0.9365,0.984,0.9343,0.9343,1484800.0],["1987-05-12",0.9365,0.9433,0.9162,0.9433,560000.0],["1987-05-13",0.9433,0.9479,0.9207,0.9298,348800.0],["1987-05-14",0.9252,0.9456,0.923,0.932,585600.0],["1987-05-15",0.9275,0.9365,0.8981,0.9049,332800.0],["1987-05-18",0.9003,0.9139,0.8958,0.9139,937600.0],["1987-05-19",0.923,0.923,0.8845,0.8845,1184000.0],["1987-05-20",0.8822,0.8958,0.8732,0.88,348800.0],["1987-05-21",0.889,0.9117,0.889,0.9003,244800.0],["1987-05-22",0.9003,0.9049,0.8732,0.8777,684800.0],["1987-05-26",0.8822,0.8913,0.8822,0.8845,803200.0],["1987-05-27",0.88,0.8958,0.8777,0.8936,672000.0],["1987-05-28",0.8981,0.923,0.8936,0.9139,785600.0],["1987-05-29",0.9184,0.932,0.9071,0.9071,681600.0],["1987-06-01",0.9071,0.932,0.9071,0.9184,499200.0],["1987-06-02",0.9139,0.9184,0.9049,0.9049,288000.0],["1987-06-03",0.9094,0.9298,0.9094,0.9207,856000.0],["1987-06-04",0.9366,0.9366,0.9183,0.9366,345600.0],["1987-06-05",0.9411,0.9411,0.9252,0.9297,395200.0],["1987-06-08",0.9297,0.948,0.9297,0.9388,836800.0],["1987-06-09",0.9343,0.9343,0.9229,0.9297,686400.0],["1987-06-10",0.9297,0.9411,0.9229,0.9229,740800.0],["1987-06-11",0.9274,0.948,0.9252,0.948,742400.0],["1987-06-12",0.948,0.9594,0.9366,0.9366,1884800.0],["1987-06-15",0.9343,0.9913,0.9343,0.9867,1664000.0],["1987-06-16",0.9707,0.9776,0.9548,0.9685,440000.0],["1987-06-17",0.9639,0.9639,0.9502,0.9571,588800.0],["1987-06-18",0.9616,0.9685,0.9502,0.9685,848000.0],["1987-06-19",0.9707,0.9707,0.9594,0.9639,1452800.0],["1987-06-22",0.9685,0.9707,0.9616,0.9685,1176000.0],["1987-06-23",0.973,0.9821,0.9662,0.9753,390400.0],["1987-06-24",0.9753,0.9753,0.9434,0.9457,7153600.0],["1987-06-25",0.9525,0.9799,0.9525,0.9776,2067200.0],["1987-06-26",0.9776,0.9799,0.9685,0.9799,436800.0],["1987-06-29",0.9799,0.9935,0.9799,0.9935,800000.0],["1987-06-30",0.9981,0.9981,0.9525,0.9685,1260800.0],["1987-07-01",0.9639,0.9867,0.9548,0.9844,726400.0],["1987-07-02",0.9935,0.9958,0.9707,0.9776,568000.0],["1987-07-06",0.9821,0.989,0.9707,0.9707,692800.0],["1987-07-07",0.9662,0.9981,0.9639,0.9867,526400.0],["1987-07-08",0.9913,0.9935,0.9753,0.9799,249600.0],["1987-07-09",0.9799,1.0049,0.9799,0.989,884800.0],["1987-07-10",0.9913,0.9913,0.9821,0.9844,576000.0],["1987-07-13",0.9844,0.9844,0.9753,0.9844,672000.0],["1987-07-14",0.9844,0.989,0.9799,0.9844,833600.0],["1987-07-15",0.9799,0.9958,0.9799,0.9913,281600.0],["1987-07-16",0.9935,0.9981,0.9844,0.9958,446400.0],["1987-07-17",1.0004,1.0459,1.0004,1.0459,840000.0],["1987-07-20",1.0437,1.0437,1.03,1.03,352000.0],["1987-07-21",1.0209,1.0277,1.0118,1.0209,537600.0],["1987-07-22",1.0163,1.0209,0.9981,1.014,1385600.0],["1987-07-23",1.0118,1.0163,0.9776,0.9776,609600.0],["1987-07-24",0.9821,0.9867,0.9707,0.9776,240000.0],["1987-07-27",0.9799,0.9799,0.9616,0.9662,1076800.0],["1987-07-28",0.9707,0.9707,0.9502,0.9616,380800.0],["1987-07-29",0.9616,0.9707,0.9366,0.9707,904000.0],["1987-07-30",0.9662,0.9662,0.9525,0.9548,526400.0],["1987-07-31",0.9571,0.9753,0.9502,0.9639,780800.0],["1987-08-03",0.9502,0.9616,0.9502,0.9502,801600.0],["1987-08-04",0.9548,0.9662,0.948,0.9662,1372800.0],["1987-08-05",0.9799,0.9935,0.973,0.9844,1224000.0],["1987-08-06",0.989,1.0209,0.989,1.0209,889600.0],["1987-08-07",1.0209,1.0254,1.0072,1.0209,1500800.0],["1987-08-10",1.0186,1.0687,1.0186,1.0687,995200.0],["1987-08-11",1.0687,1.0892,1.0665,1.0847,2070400.0],["1987-08-12",1.0892,1.0984,1.0687,1.0892,772800.0],["1987-08-13",1.0847,1.0847,1.0619,1.0756,766400.0],["1987-08-14",1.0665,1.071,1.0642,1.0687,942400.0],["1987-08-17",1.0733,1.0938,1.0733,1.087,430400.0],["1987-08-18",1.0778,1.0801,1.0687,1.0733,961600.0],["1987-08-19",1.071,1.0915,1.071,1.0824,619200.0],["1987-08-20",1.087,1.0915,1.0619,1.0892,619200.0],["1987-08-21",1.0915,1.0938,1.0847,1.0938,585600.0],["1987-08-24",1.0892,1.0915,1.0687,1.0733,584000.0],["1987-08-25",1.0778,1.1029,1.0778,1.0938,953600.0],["1987-08-26",1.0938,1.0938,1.0801,1.0824,449600.0],["1987-08-27",1.0824,1.0915,1.0619,1.0915,1696000.0],["1987-08-28",1.1029,1.1075,1.087,1.0938,3288000.0],["1987-08-31",1.0984,1.1075,1.0847,1.0938,547200.0],["1987-09-01",1.1029,1.1371,1.0961,1.112,1678400.0],["1987-09-02",1.112,1.112,1.0984,1.1052,536000.0],["1987-09-03",1.15,1.1569,1.1202,1.15,1731200.0],["1987-09-04",1.1821,1.189,1.1477,1.15,1553600.0],["1987-09-08",1.1408,1.1431,1.111,1.1293,1003200.0],["1987-09-09",1.1339,1.1477,1.1316,1.1316,1168000.0],["1987-09-10",1.1362,1.1362,1.1202,1.1202,988800.0],["1987-09-11",1.1247,1.1431,1.1202,1.1408,961600.0],["1987-09-14",1.1477,1.1752,1.1477,1.1752,1552000.0],["1987-09-15",1.1707,1.1867,1.15,1.15,1209600.0],["1987-09-16",1.1362,1.1707,1.1316,1.1523,748800.0],["1987-09-17",1.1569,1.1913,1.1454,1.1867,800000.0],["1987-09-18",1.2189,1.2235,1.1913,1.2005,3398400.0],["1987-09-21",1.1959,1.2028,1.1615,1.173,534400.0],["1987-09-22",1.1684,1.189,1.1615,1.1867,705600.0],["1987-09-23",1.1867,1.1936,1.1752,1.1867,752000.0],["1987-09-24",1.1913,1.1936,1.1684,1.1752,726400.0],["1987-09-25",1.1798,1.1867,1.173,1.173,168000.0],["1987-09-28",1.1798,1.1867,1.1615,1.1684,593600.0],["1987-09-29",1.1661,1.1707,1.1339,1.1431,374400.0],["1987-09-30",1.1477,1.1752,1.1454,1.1752,662400.0],["1987-10-01",1.1798,1.1936,1.1798,1.1936,1091200.0],["1987-10-02",1.1982,1.212,1.1844,1.1982,607200.0],["1987-10-05",1.2074,1.2074,1.1477,1.1615,404000.0],["1987-10-06",1.1523,1.1569,1.0651,1.0697,934400.0],["1987-10-07",1.088,1.1569,1.0742,1.1431,2409600.0],["1987-10-08",1.1523,1.1523,1.0972,1.1202,479200.0],["1987-10-09",1.111,1.1385,1.1018,1.1202,378400.0],["1987-10-12",1.1156,1.1247,1.0972,1.1064,709600.0],["1987-10-13",1.1385,1.1569,1.1293,1.1569,600800.0],["1987-10-14",1.1477,1.1477,1.0788,1.0834,991200.0],["1987-10-15",1.0742,1.111,1.0513,1.0513,1029600.0],["1987-10-16",1.0513,1.0513,0.9503,0.9641,1297600.0],["1987-10-19",0.8998,0.8998,0.7345,0.7713,3209600.0],["1987-10-20",0.7621,0.909,0.7345,0.909,2444000.0],["1987-10-21",0.9365,1.01,0.9228,0.9457,1887200.0],["1987-10-22",0.9182,0.9457,0.8493,0.8998,5534400.0],["1987-10-23",0.8814,0.9273,0.8723,0.9044,808800.0],["1987-10-26",0.8723,0.8906,0.8355,0.8493,957600.0],["1987-10-27",0.8998,0.9228,0.8493,0.8585,716800.0],["1987-10-28",0.8447,0.8906,0.8447,0.8631,1500000.0],["1987-10-29",0.8539,0.909,0.8493,0.8952,970400.0],["1987-10-30",0.9182,0.9365,0.9044,0.9182,1461600.0],["1987-11-02",0.9182,0.9182,0.9044,0.9182,1113600.0],["1987-11-03",0.8998,0.8998,0.8585,0.8814,613600.0],["1987-11-04",0.8723,0.8814,0.8585,0.8814,567200.0],["1987-11-05",0.8814,0.8952,0.8631,0.8814,1005600.0],["1987-11-06",0.8814,0.8814,0.8539,0.8585,824000.0],["1987-11-09",0.8355,0.8585,0.8172,0.8447,1193600.0],["1987-11-10",0.8263,0.8539,0.8126,0.8309,966400.0],["1987-11-11",0.8263,0.8768,0.8263,0.8631,809600.0],["1987-11-12",0.8814,0.9182,0.8723,0.909,724800.0],["1987-11-13",0.8998,0.9182,0.8677,0.8677,782400.0],["1987-11-16",0.8768,0.8998,0.8677,0.8952,689600.0],["1987-11-17",0.8952,0.9136,0.8631,0.9136,554400.0],["1987-11-18",0.909,0.9319,0.8814,0.9319,935200.0],["1987-11-19",0.9273,0.9365,0.909,0.9228,3776800.0],["1987-11-20",0.9182,0.9778,0.909,0.9365,1953600.0],["1987-11-23",0.9457,0.9457,0.9182,0.9365,380000.0],["1987-11-24",0.9457,0.9595,0.9365,0.9595,812800.0],["1987-11-25",0.9687,0.9687,0.9182,0.9549,478400.0],["1987-11-27",0.9457,0.9457,0.9228,0.9319,180800.0],["1987-11-30",0.9228,0.9228,0.8723,0.9044,1421600.0],["1987-12-01",0.8906,0.9457,0.8906,0.9044,1404000.0],["1987-12-02",0.8998,0.9273,0.8998,0.9228,359200.0],["1987-12-03",0.9182,0.9182,0.8631,0.8631,2495200.0],["1987-12-04",0.8493,0.8723,0.8263,0.8677,688000.0],["1987-12-07",0.8493,0.9319,0.8493,0.9319,664800.0],["1987-12-08",0.9401,1.0003,0.9401,0.991,1040800.0],["1987-12-09",0.991,1.0188,0.9771,1.0142,1980000.0],["1987-12-10",0.9818,1.0003,0.9632,0.9725,922400.0],["1987-12-11",0.9632,0.9771,0.9447,0.9771,792800.0],["1987-12-14",0.9818,1.0142,0.9725,1.0142,1304000.0],["1987-12-15",1.0142,1.0559,1.0095,1.0281,890400.0],["1987-12-16",1.0188,1.0698,1.0095,1.0651,733600.0],["1987-12-17",1.0605,1.0836,1.042,1.0559,962400.0],["1987-12-18",1.0559,1.0744,1.0466,1.0698,1780000.0],["1987-12-21",1.0651,1.0836,1.0466,1.0512,663200.0],["1987-12-22",1.0512,1.0605,1.0327,1.0512,881600.0],["1987-12-23",1.0466,1.1207,1.0281,1.1207,1300800.0],["1987-12-24",1.1207,1.1253,1.0929,1.1114,1026400.0],["1987-12-28",1.1114,1.1114,1.0559,1.0975,855200.0],["1987-12-29",1.0883,1.1068,1.079,1.0883,489600.0],["1987-12-30",1.0975,1.1253,1.0883,1.1161,786400.0],["1987-12-31",1.1068,1.1624,1.1022,1.1485,1260000.0],["1988-01-04",1.1485,1.1763,1.1438,1.1531,907200.0],["1988-01-05",1.167,1.1763,1.1207,1.13,823200.0],["1988-01-06",1.1207,1.1485,1.0975,1.1438,1021600.0],["1988-01-07",1.1346,1.1485,1.0975,1.1438,509600.0],["1988-01-08",1.1392,1.1438,1.0327,1.0466,573600.0],["1988-01-11",1.0559,1.0883,0.9818,1.0883,996000.0],["1988-01-12",1.0744,1.1114,1.0559,1.1022,799200.0],["1988-01-13",1.0883,1.1392,1.079,1.1392,929600.0],["1988-01-14",1.13,1.1392,1.1022,1.1346,812000.0],["1988-01-15",1.1485,1.1855,1.1346,1.167,879200.0],["1988-01-18",1.1577,1.1577,1.1114,1.1392,396800.0],["1988-01-19",1.1346,1.1346,1.0975,1.0975,641600.0],["1988-01-20",1.0929,1.1114,1.0559,1.1114,680800.0],["1988-01-21",1.1253,1.1253,1.0836,1.0883,1641600.0],["1988-01-22",1.1114,1.13,1.0651,1.0929,768000.0],["1988-01-25",1.0975,1.1022,1.0744,1.0929,413600.0],["1988-01-26",1.0836,1.0883,1.042,1.0559,383200.0],["1988-01-27",1.0605,1.1022,1.042,1.0698,765600.0],["1988-01-28",1.0744,1.1253,1.0744,1.1022,1379200.0],["1988-01-29",1.1114,1.1161,1.0929,1.0975,656800.0],["1988-02-01",1.0975,1.1068,1.0929,1.0929,568000.0],["1988-02-02",1.0929,1.1068,1.0883,1.1022,468800.0],["1988-02-03",1.0929,1.1346,1.0929,1.13,1476000.0],["1988-02-04",1.13,1.1392,1.1253,1.1392,1465600.0],["1988-02-05",1.1346,1.1485,1.1253,1.13,379200.0],["1988-02-08",1.1207,1.13,1.0929,1.1114,239200.0],["1988-02-09",1.1207,1.1485,1.1161,1.1485,545600.0],["1988-02-10",1.1531,1.1763,1.1485,1.1716,1536000.0],["1988-02-11",1.1763,1.1948,1.1577,1.1577,1234400.0],["1988-02-12",1.1624,1.1902,1.1531,1.167,756000.0],["1988-02-16",1.1577,1.167,1.1531,1.1624,498400.0],["1988-02-17",1.167,1.167,1.1531,1.1577,839200.0],["1988-02-18",1.1577,1.1902,1.1577,1.1716,651200.0],["1988-02-19",1.1716,1.1948,1.167,1.1948,1263200.0],["1988-02-22",1.204,1.2318,1.1994,1.2318,1672800.0],["1988-02-23",1.2596,1.2689,1.2272,1.2457,2437600.0],["1988-02-24",1.2365,1.2735,1.2365,1.2457,2584800.0],["1988-02-25",1.2411,1.2643,1.2272,1.2504,1519200.0],["1988-02-26",1.2272,1.2272,1.1855,1.2087,1628000.0],["1988-02-29",1.2087,1.2226,1.1577,1.1716,972800.0],["1988-03-01",1.1809,1.2087,1.1763,1.204,1285600.0],["1988-03-02",1.2133,1.2179,1.1763,1.2087,864000.0],["1988-03-03",1.204,1.2226,1.1994,1.2226,1199200.0],["1988-03-04",1.1855,1.1994,1.1809,1.1994,1888800.0],["1988-03-07",1.1936,1.1936,1.175,1.1843,500000.0],["1988-03-08",1.2216,1.2309,1.1936,1.1936,773600.0],["1988-03-09",1.1936,1.1983,1.1423,1.1563,4460000.0],["1988-03-10",1.175,1.175,1.147,1.1563,1331200.0],["1988-03-11",1.161,1.161,1.105,1.147,868800.0],["1988-03-14",1.147,1.147,1.1097,1.1284,216000.0],["1988-03-15",1.119,1.175,1.119,1.1517,430400.0],["1988-03-16",1.1423,1.1423,1.119,1.133,564800.0],["1988-03-17",1.133,1.1517,1.1284,1.1423,587200.0],["1988-03-18",1.1657,1.175,1.1144,1.1563,964000.0],["1988-03-21",1.1377,1.1377,1.0911,1.1284,759200.0],["1988-03-22",1.1377,1.1377,1.0957,1.1144,576800.0],["1988-03-23",1.1237,1.1284,1.1097,1.119,2567200.0],["1988-03-24",1.119,1.119,1.0864,1.119,630400.0],["1988-03-25",1.1144,1.133,1.1097,1.119,852800.0],["1988-03-28",1.1004,1.1097,1.0864,1.1004,1372800.0],["1988-03-29",1.105,1.105,1.0724,1.0771,1635200.0],["1988-03-30",1.0817,1.0864,1.0444,1.0444,1428800.0],["1988-03-31",1.0351,1.0444,0.9931,1.0398,1199200.0],["1988-04-04",1.0538,1.105,1.0444,1.0491,615200.0],["1988-04-05",1.0631,1.1004,1.0631,1.0911,324800.0],["1988-04-06",1.0911,1.1284,1.0677,1.1284,1838400.0],["1988-04-07",1.119,1.147,1.105,1.105,1208800.0],["1988-04-08",1.0957,1.1097,1.0538,1.0771,1679200.0],["1988-04-11",1.0677,1.0911,1.0631,1.0771,1204000.0],["1988-04-12",1.0817,1.0864,1.0724,1.0817,683200.0],["1988-04-13",1.0864,1.0864,1.0724,1.0817,664800.0],["1988-04-14",1.0724,1.0724,1.0025,1.0258,894400.0],["1988-04-15",1.0304,1.0304,1.0071,1.0211,800800.0],["1988-04-18",1.0165,1.0165,0.9885,1.0071,561600.0],["1988-04-19",1.0258,1.0398,0.9978,0.9978,857600.0],["1988-04-20",1.0071,1.0165,0.9885,0.9885,1033600.0],["1988-04-21",0.9792,1.0025,0.9558,0.9698,1936800.0],["1988-04-22",0.9698,0.9931,0.9465,0.9465,1908000.0],["1988-04-25",0.9512,0.9605,0.9419,0.9512,1104000.0],["1988-04-26",0.9512,0.9838,0.9512,0.9792,2274400.0],["1988-04-27",0.9792,0.9792,0.9605,0.9698,2942400.0],["1988-04-28",0.9698,0.9698,0.9558,0.9605,1057600.0],["1988-04-29",0.9605,0.9698,0.9325,0.9698,2826400.0],["1988-05-02",0.9698,0.9885,0.9652,0.9652,1549600.0],["1988-05-03",0.9558,1.0025,0.9558,0.9931,972800.0],["1988-05-04",0.9838,1.0165,0.9838,1.0071,1585600.0],["1988-05-05",0.9931,0.9978,0.9605,0.9605,1180800.0],["1988-05-06",0.9605,0.9885,0.9512,0.9792,931200.0],["1988-05-09",0.9792,0.9792,0.9372,0.9512,1038400.0],["1988-05-10",0.9512,0.9512,0.9232,0.9279,2215200.0],["1988-05-11",0.9139,0.9232,0.8952,0.9185,1512800.0],["1988-05-12",0.9372,0.9605,0.9325,0.9512,1589600.0],["1988-05-13",0.9605,0.9698,0.9512,0.9558,540000.0],["1988-05-16",0.9558,0.9698,0.9558,0.9652,360000.0],["1988-05-17",0.9652,0.9698,0.9279,0.9279,630400.0],["1988-05-18",0.9232,0.9419,0.8906,0.8906,1074400.0],["1988-05-19",0.8906,0.8906,0.8533,0.8859,1896000.0],["1988-05-20",0.8906,0.8906,0.8812,0.8812,1000800.0],["1988-05-23",0.8766,0.8859,0.8486,0.8812,1229600.0],["1988-05-24",0.8766,0.9092,0.8766,0.9092,1204800.0],["1988-05-25",0.9046,0.9232,0.8999,0.9139,1101600.0],["1988-05-26",0.9139,0.9419,0.9092,0.9325,1412800.0],["1988-05-27",0.9279,0.9465,0.9046,0.9325,1765600.0],["1988-05-31",0.9325,0.9745,0.9232,0.9698,1134400.0],["1988-06-01",0.9885,1.0165,0.9838,0.9978,2320800.0],["1988-06-02",1.0025,1.0165,1.0025,1.0025,1059200.0],["1988-06-03",1.0025,1.0211,0.9978,1.0165,870400.0],["1988-06-06",1.0153,1.0294,1.0059,1.02,1129600.0],["1988-06-07",1.0247,1.0482,1.0012,1.02,888000.0],["1988-06-08",1.02,1.0529,1.0059,1.0482,855200.0],["1988-06-09",1.0388,1.0482,1.0247,1.0247,693600.0],["1988-06-10",1.02,1.0482,1.02,1.0294,469600.0],["1988-06-13",1.02,1.0294,1.0059,1.0153,660000.0],["1988-06-14",1.0153,1.0294,1.0059,1.02,1088000.0],["1988-06-15",1.0059,1.0106,0.9965,1.0059,374400.0],["1988-06-16",0.9965,1.0012,0.9401,0.9683,1544800.0],["1988-06-17",0.9683,0.9871,0.9636,0.9683,1176000.0],["1988-06-20",0.9777,0.9918,0.9683,0.9824,724800.0],["1988-06-21",0.9777,0.9918,0.973,0.9918,794400.0],["1988-06-22",1.0106,1.0388,1.0012,1.0059,1974400.0],["1988-06-23",1.0106,1.0153,1.0012,1.0059,879200.0],["1988-06-24",1.0059,1.0341,1.0059,1.0247,466400.0],["1988-06-27",1.0294,1.0294,0.9871,0.9918,1071200.0],["1988-06-28",0.9965,1.0341,0.9918,1.0294,1003200.0],["1988-06-29",1.0247,1.0247,0.9777,1.0059,734400.0],["1988-06-30",1.0153,1.0388,1.0059,1.0294,856000.0],["1988-07-01",1.0247,1.0341,1.0059,1.02,1056800.0],["1988-07-05",1.0106,1.0341,1.0012,1.0294,398400.0],["1988-07-06",1.0294,1.0435,1.02,1.0294,1057600.0],["1988-07-07",1.0247,1.0388,1.0153,1.0153,620000.0],["1988-07-08",1.0106,1.0294,1.0106,1.0294,246400.0],["1988-07-11",1.02,1.0435,1.02,1.0247,442400.0],["1988-07-12",1.0247,1.0247,0.9871,0.9965,1048800.0],["1988-07-13",1.0059,1.0153,0.9871,1.0059,256800.0],["1988-07-14",1.0059,1.0106,1.0012,1.0106,262400.0],["1988-07-15",1.0153,1.0153,0.9824,1.0059,590400.0],["1988-07-18",0.9965,1.0012,0.9777,0.9965,576800.0],["1988-07-19",0.9871,1.0059,0.9683,0.9965,708000.0],["1988-07-20",1.0106,1.0247,0.9918,1.0106,301600.0],["1988-07-21",1.0059,1.0106,0.9777,0.9824,1118400.0],["1988-07-22",0.9777,0.9777,0.9636,0.9636,391200.0],["1988-07-25",0.9683,0.973,0.9495,0.9683,329600.0],["1988-07-26",0.9777,0.9824,0.9636,0.9777,388800.0],["1988-07-27",0.9777,0.9871,0.9589,0.9589,516000.0],["1988-07-28",0.9589,0.9683,0.926,0.9542,2922400.0],["1988-07-29",0.9589,0.9777,0.9542,0.9777,1491200.0],["1988-08-01",0.9777,0.9777,0.9636,0.9777,452800.0],["1988-08-02",0.9777,0.9918,0.973,0.9871,560800.0],["1988-08-03",0.9777,0.9871,0.9683,0.973,832000.0],["1988-08-04",0.9777,0.9824,0.9683,0.973,696800.0],["1988-08-05",0.9683,0.9824,0.9683,0.9777,183200.0],["1988-08-08",0.9683,0.9918,0.9636,0.9636,972000.0],["1988-08-09",0.9683,0.9683,0.9307,0.9448,1328000.0],["1988-08-10",0.9401,0.9589,0.926,0.9542,576000.0],["1988-08-11",0.9589,0.9589,0.9354,0.9495,981600.0],["1988-08-12",0.9589,0.9683,0.9401,0.9636,760800.0],["1988-08-15",0.9683,0.9683,0.9401,0.9448,280000.0],["1988-08-16",0.9354,0.9871,0.9354,0.9777,537600.0],["1988-08-17",0.973,0.9824,0.9589,0.973,1225600.0],["1988-08-18",0.9824,0.9824,0.9636,0.973,554400.0],["1988-08-19",0.9824,0.9965,0.9777,0.9871,489600.0],["1988-08-22",0.9871,0.9918,0.9777,0.9777,883200.0],["1988-08-23",0.9777,0.9777,0.9589,0.9589,2534400.0],["1988-08-24",0.9636,1.0012,0.9589,0.9965,1661600.0],["1988-08-25",0.9918,1.0059,0.9777,1.0012,584000.0],["1988-08-26",1.0059,1.0153,0.9965,1.0106,606400.0],["1988-08-29",1.0153,1.0482,1.0106,1.0435,878400.0],["1988-08-30",1.0341,1.0341,1.02,1.02,412800.0],["1988-08-31",1.02,1.0294,1.0106,1.0247,251200.0],["1988-09-01",1.0294,1.0294,0.9965,1.0012,526400.0],["1988-09-02",1.0153,1.0435,1.0059,1.0435,603200.0],["1988-09-06",1.0439,1.0629,1.0439,1.0487,255200.0],["1988-09-07",1.0534,1.0724,1.0439,1.0629,1600800.0],["1988-09-08",1.0534,1.0581,1.0439,1.0487,610400.0],["1988-09-09",1.0534,1.0581,1.0392,1.0581,618400.0],["1988-09-12",1.0487,1.0629,1.0487,1.0581,384000.0],["1988-09-13",1.0487,1.0629,1.0439,1.0581,510400.0],["1988-09-14",1.0581,1.0629,1.0487,1.0629,867200.0],["1988-09-15",1.0534,1.0724,1.0534,1.0629,1280800.0],["1988-09-16",1.0344,1.0534,1.0344,1.0534,856000.0],["1988-09-19",1.0581,1.0629,1.0439,1.0439,702400.0],["1988-09-20",1.0439,1.0534,1.0344,1.0487,848000.0],["1988-09-21",1.0534,1.0724,1.0534,1.0724,1346400.0],["1988-09-22",1.0676,1.0771,1.0487,1.0629,997600.0],["1988-09-23",1.0534,1.0581,1.0344,1.0392,1516000.0],["1988-09-26",1.0487,1.0487,1.0297,1.0344,275200.0],["1988-09-27",1.0439,1.0439,1.0154,1.0344,752800.0],["1988-09-28",1.0344,1.0534,1.0249,1.0534,679200.0],["1988-09-29",1.0534,1.0724,1.0439,1.0724,840000.0],["1988-09-30",1.0724,1.0819,1.0676,1.0676,1161600.0],["1988-10-03",1.0676,1.0866,1.0676,1.0819,564800.0],["1988-10-04",1.0866,1.0914,1.0771,1.0866,512800.0],["1988-10-05",1.0819,1.0914,1.0676,1.0866,2260000.0],["1988-10-06",1.0771,1.1151,1.0771,1.1151,941600.0],["1988-10-07",1.1103,1.1388,1.1056,1.1388,1389600.0],["1988-10-10",1.1293,1.1483,1.1198,1.1293,591200.0],["1988-10-11",1.1198,1.1293,1.1103,1.1151,1296800.0],["1988-10-12",1.1009,1.1056,1.0581,1.0819,1532000.0],["1988-10-13",1.0676,1.0961,1.0581,1.0961,544800.0],["1988-10-14",1.1056,1.1151,1.0914,1.1103,452000.0],["1988-10-17",1.1198,1.1198,1.1009,1.1151,302400.0],["1988-10-18",1.1103,1.1246,1.1103,1.1246,757600.0],["1988-10-19",1.1151,1.1246,1.0771,1.1009,480000.0],["1988-10-20",1.1103,1.1198,1.1056,1.1198,637600.0],["1988-10-21",1.1103,1.1246,1.1056,1.1198,471200.0],["1988-10-24",1.1198,1.1198,1.1103,1.1151,608800.0],["1988-10-25",1.1198,1.1198,1.1009,1.1103,437600.0],["1988-10-26",1.1151,1.1151,1.0914,1.0914,824000.0],["1988-10-27",1.1009,1.1009,1.0676,1.0961,898400.0],["1988-10-28",1.0914,1.1103,1.0866,1.0961,329600.0],["1988-10-31",1.1009,1.1009,1.0581,1.0914,632800.0],["1988-11-01",1.0771,1.0961,1.0724,1.0914,419200.0],["1988-11-02",1.0914,1.0961,1.0629,1.0676,808800.0],["1988-11-03",1.0771,1.0961,1.0676,1.0866,980800.0],["1988-11-04",1.0914,1.0914,1.0629,1.0629,937600.0],["1988-11-07",1.0581,1.0629,1.0392,1.0439,1187200.0],["1988-11-08",1.0487,1.0629,1.0487,1.0534,717600.0],["1988-11-09",1.0581,1.0581,1.0297,1.0392,654400.0],["1988-11-10",1.0439,1.0961,1.0439,1.0961,602400.0],["1988-11-11",1.0819,1.0819,1.0581,1.0581,647200.0],["1988-11-14",1.0629,1.0629,1.0439,1.0534,436000.0],["1988-11-15",1.0534,1.0676,1.0487,1.0581,484800.0],["1988-11-16",1.0581,1.0581,1.0392,1.0439,582400.0],["1988-11-17",1.0534,1.0581,1.0439,1.0439,547200.0],["1988-11-18",1.0534,1.0629,1.0392,1.0534,425600.0],["1988-11-21",1.0392,1.0439,1.0297,1.0439,1130400.0],["1988-11-22",1.0344,1.0534,1.0344,1.0487,920800.0],["1988-11-23",1.0439,1.0487,1.0297,1.0297,276000.0],["1988-11-25",1.0297,1.0297,1.006,1.0154,445600.0],["1988-11-28",1.0154,1.0344,1.006,1.0344,443200.0],["1988-11-29",1.0344,1.0629,1.0344,1.0439,873600.0],["1988-11-30",1.0344,1.0819,1.0344,1.0724,644800.0],["1988-12-01",1.0581,1.0629,1.0392,1.0487,1236000.0],["1988-12-02",1.0344,1.0439,1.0249,1.0344,863200.0],["1988-12-05",1.0297,1.0581,1.0297,1.0581,273600.0],["1988-12-06",1.0487,1.0676,1.0344,1.0676,442400.0],["1988-12-07",1.0584,1.0776,1.0584,1.068,463200.0],["1988-12-08",1.0537,1.0632,1.0345,1.0537,396000.0],["1988-12-09",1.0537,1.0776,1.0489,1.0632,632000.0],["1988-12-12",1.0584,1.068,1.0489,1.068,340800.0],["1988-12-13",1.0584,1.068,1.0441,1.0489,393600.0],["1988-12-14",1.0489,1.0584,1.0249,1.0345,577600.0],["1988-12-15",1.0345,1.0441,1.0297,1.0393,652800.0],["1988-12-16",1.0393,1.068,1.0393,1.068,1352000.0],["1988-12-19",1.0632,1.0872,1.0632,1.0776,570400.0],["1988-12-20",1.0776,1.092,1.0728,1.0728,330400.0],["1988-12-21",1.0824,1.0824,1.0441,1.0728,459200.0],["1988-12-22",1.0728,1.0824,1.0584,1.0776,378400.0],["1988-12-23",1.0776,1.0968,1.0728,1.092,276000.0],["1988-12-27",1.0968,1.0968,1.0728,1.0824,412000.0],["1988-12-28",1.0824,1.092,1.0728,1.0824,275200.0],["1988-12-29",1.092,1.1015,1.0872,1.092,255200.0],["1988-12-30",1.0968,1.1015,1.0776,1.0872,392000.0],["1989-01-03",1.0776,1.0776,1.0537,1.0537,921600.0],["1989-01-04",1.0584,1.068,1.0393,1.068,634400.0],["1989-01-05",1.0537,1.0728,1.0537,1.0537,426400.0],["1989-01-06",1.0632,1.092,1.0632,1.0872,349600.0],["1989-01-09",1.0968,1.1111,1.0872,1.1015,429600.0],["1989-01-10",1.1063,1.1063,1.0632,1.0728,256000.0],["1989-01-11",1.0776,1.1063,1.0728,1.1063,634400.0],["1989-01-12",1.1111,1.1159,1.0968,1.1015,588800.0],["1989-01-13",1.1015,1.1063,1.0872,1.0872,732800.0],["1989-01-16",1.0824,1.0968,1.0824,1.092,373600.0],["1989-01-17",1.092,1.0968,1.0728,1.0872,444800.0],["1989-01-18",1.0872,1.1063,1.0776,1.1015,676000.0],["1989-01-19",1.1015,1.1159,1.092,1.1015,1257600.0],["1989-01-20",1.0968,1.1063,1.0728,1.0872,461600.0],["1989-01-23",1.0968,1.1015,1.0632,1.0632,479200.0],["1989-01-24",1.068,1.092,1.0632,1.092,329600.0],["1989-01-25",1.0872,1.092,1.0632,1.0776,339200.0],["1989-01-26",1.0776,1.092,1.0632,1.0824,574400.0],["1989-01-27",1.0872,1.1015,1.0776,1.092,1027200.0],["1989-01-30",1.0968,1.1111,1.0968,1.1063,720800.0],["1989-01-31",1.1015,1.1303,1.0968,1.1303,1853600.0],["1989-02-01",1.1255,1.1255,1.1111,1.1255,494400.0],["1989-02-02",1.1159,1.1255,1.1159,1.1255,946400.0],["1989-02-03",1.1207,1.1255,1.1159,1.1255,574400.0],["1989-02-06",1.1207,1.1303,1.1111,1.1255,402400.0],["1989-02-07",1.1159,1.1351,1.1159,1.1255,662400.0],["1989-02-08",1.1303,1.1351,1.1207,1.1255,1242400.0],["1989-02-09",1.1207,1.1303,1.092,1.1111,648000.0],["1989-02-10",1.0968,1.1111,1.092,1.1015,492000.0],["1989-02-13",1.092,1.1207,1.092,1.1063,295200.0],["1989-02-14",1.1063,1.1111,1.092,1.092,568000.0],["1989-02-15",1.1015,1.1207,1.1015,1.1063,525600.0],["1989-02-16",1.1111,1.1494,1.1111,1.1494,1047200.0],["1989-02-17",1.1446,1.1446,1.1255,1.1351,599200.0],["1989-02-21",1.1351,1.1351,1.1015,1.1255,402400.0],["1989-02-22",1.1255,1.1255,1.092,1.0968,342400.0],["1989-02-23",1.0824,1.0968,1.068,1.0968,880800.0],["1989-02-24",1.0872,1.092,1.0728,1.0824,608800.0],["1989-02-27",1.0776,1.0824,1.068,1.0824,826400.0],["1989-02-28",1.0776,1.0872,1.0632,1.0824,1217600.0],["1989-03-01",1.0776,1.0872,1.0632,1.0728,748800.0],["1989-03-02",1.0632,1.0824,1.0632,1.0728,320000.0],["1989-03-03",1.0776,1.0776,1.0632,1.0728,2533600.0],["1989-03-06",1.068,1.0776,1.0632,1.0728,1244800.0],["1989-03-07",1.0684,1.0974,1.0684,1.0829,1140000.0],["1989-03-08",1.0829,1.1119,1.0829,1.0925,569600.0],["1989-03-09",1.0974,1.1119,1.0877,1.1022,1072800.0],["1989-03-10",1.107,1.107,1.0829,1.0877,1549600.0],["1989-03-13",1.0829,1.0974,1.0829,1.0829,1085600.0],["1989-03-14",1.0877,1.0925,1.0829,1.0877,1244000.0],["1989-03-15",1.0925,1.1312,1.0925,1.1022,828800.0],["1989-03-16",1.1022,1.1167,1.1022,1.107,584000.0],["1989-03-17",1.0877,1.0925,1.0732,1.0732,2036000.0],["1989-03-20",1.0732,1.0829,1.0587,1.0587,888800.0],["1989-03-21",1.0684,1.0829,1.0635,1.0684,393600.0],["1989-03-22",1.0732,1.078,1.0635,1.0635,1107200.0],["1989-03-23",1.0732,1.0732,1.0635,1.0732,692800.0],["1989-03-27",1.0635,1.0829,1.0587,1.0829,412800.0],["1989-03-28",1.078,1.0974,1.078,1.0974,469600.0],["1989-03-29",1.1022,1.1022,1.0829,1.0877,553600.0],["1989-03-30",1.0925,1.0925,1.0635,1.0732,508800.0],["1989-03-31",1.0732,1.0877,1.0587,1.0877,1508000.0],["1989-04-03",1.0829,1.1119,1.0732,1.1119,1168000.0],["1989-04-04",1.1022,1.1022,1.0442,1.0539,1910400.0],["1989-04-05",1.0587,1.0684,1.0539,1.0587,986400.0],["1989-04-06",1.049,1.0539,1.0345,1.0345,1908800.0],["1989-04-07",1.0345,1.0684,1.0345,1.0635,802400.0],["1989-04-10",1.0635,1.0635,1.0297,1.0539,923200.0],["1989-04-11",1.0539,1.0635,1.0394,1.0442,786400.0],["1989-04-12",1.0345,1.0442,1.0104,1.0345,5060000.0],["1989-04-13",1.0297,1.0345,1.02,1.02,3078400.0],["1989-04-14",1.02,1.0442,1.02,1.0442,3833600.0],["1989-04-17",1.0442,1.0539,1.0394,1.049,1572800.0],["1989-04-18",1.0442,1.0539,1.0297,1.0297,1433600.0],["1989-04-19",1.0345,1.0442,1.0297,1.0442,1867200.0],["1989-04-20",1.0394,1.0442,1.0249,1.0297,1581600.0],["1989-04-21",1.0345,1.0394,1.0345,1.0394,1848000.0],["1989-04-24",1.0345,1.0394,1.0297,1.0297,953600.0],["1989-04-25",1.0394,1.0442,1.0297,1.0345,1884800.0],["1989-04-26",1.0345,1.0345,1.0249,1.0297,1222400.0],["1989-04-27",1.0297,1.0394,1.0297,1.0297,651200.0],["1989-04-28",1.0297,1.0442,1.0297,1.0442,401600.0],["1989-05-01",1.0345,1.049,1.0297,1.049,666400.0],["1989-05-02",1.0442,1.0587,1.0442,1.0539,3833600.0],["1989-05-03",1.0539,1.0732,1.0442,1.0732,847200.0],["1989-05-04",1.0732,1.078,1.0587,1.0684,873600.0],["1989-05-05",1.0635,1.078,1.0539,1.0635,1976000.0],["1989-05-08",1.0587,1.0587,1.0345,1.0345,1821600.0],["1989-05-09",1.0345,1.0394,1.0249,1.0249,1559200.0],["1989-05-10",1.0345,1.0345,1.0249,1.0297,381600.0],["1989-05-11",1.0297,1.0345,1.02,1.0249,1560800.0],["1989-05-12",1.0394,1.0539,1.0249,1.0442,1913600.0],["1989-05-15",1.0587,1.0732,1.0539,1.0684,1491200.0],["1989-05-16",1.0635,1.0732,1.0587,1.0732,1184800.0],["1989-05-17",1.078,1.1022,1.078,1.0974,2069600.0],["1989-05-18",1.1022,1.1022,1.0925,1.0974,756800.0],["1989-05-19",1.0974,1.1167,1.0925,1.1022,1844000.0],["1989-05-22",1.107,1.1312,1.1022,1.1215,2867200.0],["1989-05-23",1.1119,1.1264,1.1119,1.1215,3934400.0],["1989-05-24",1.1215,1.1264,1.1119,1.1167,1953600.0],["1989-05-25",1.1119,1.1167,1.0925,1.0974,2156000.0],["1989-05-26",1.0974,1.107,1.0925,1.1022,740800.0],["1989-05-30",1.1022,1.107,1.0877,1.0877,844000.0],["1989-05-31",1.0925,1.107,1.0925,1.1022,1116000.0],["1989-06-01",1.1022,1.107,1.0974,1.0974,971200.0],["1989-06-02",1.107,1.1167,1.1022,1.1022,1340000.0],["1989-06-05",1.1022,1.1264,1.0974,1.1215,2525600.0],["1989-06-06",1.1219,1.1463,1.1219,1.1317,2640000.0],["1989-06-07",1.117,1.1317,1.1073,1.1317,632000.0],["1989-06-08",1.1414,1.1414,1.1219,1.1366,796800.0],["1989-06-09",1.1414,1.1463,1.1317,1.1317,652800.0],["1989-06-12",1.1317,1.1414,1.1317,1.1366,340800.0],["1989-06-13",1.1317,1.1366,1.1317,1.1317,978400.0],["1989-06-14",1.1317,1.1414,1.1317,1.1414,693600.0],["1989-06-15",1.1366,1.1414,1.1317,1.1317,682400.0],["1989-06-16",1.1317,1.1414,1.1317,1.1414,1824800.0],["1989-06-19",1.1463,1.1512,1.1414,1.1512,372800.0],["1989-06-20",1.1512,1.1512,1.1414,1.1512,1436000.0],["1989-06-21",1.1512,1.1756,1.1463,1.1658,3870400.0],["1989-06-22",1.161,1.2292,1.161,1.2292,3516000.0],["1989-06-23",1.2292,1.2341,1.2,1.2146,3145600.0],["1989-06-26",1.2049,1.2292,1.2049,1.2195,2867200.0],["1989-06-27",1.2195,1.239,1.2195,1.2244,486400.0],["1989-06-28",1.2195,1.2292,1.2097,1.2195,4072800.0],["1989-06-29",1.2097,1.2146,1.1902,1.1902,1596000.0],["1989-06-30",1.1902,1.2049,1.1756,1.1756,2392000.0],["1989-07-03",1.1756,1.1756,1.1658,1.1707,400000.0],["1989-07-05",1.1658,1.1853,1.161,1.1756,707200.0],["1989-07-06",1.1805,1.1902,1.1658,1.1902,2143200.0],["1989-07-07",1.1902,1.2292,1.1805,1.2244,1310400.0],["1989-07-10",1.2195,1.239,1.2195,1.2341,577600.0],["1989-07-11",1.239,1.2488,1.2341,1.239,692000.0],["1989-07-12",1.239,1.278,1.239,1.278,855200.0],["1989-07-13",1.278,1.278,1.2585,1.2683,788000.0],["1989-07-14",1.2634,1.2975,1.2244,1.2488,1140000.0],["1989-07-17",1.2878,1.2878,1.2731,1.2731,470400.0],["1989-07-18",1.2634,1.2731,1.239,1.2634,989600.0],["1989-07-19",1.2829,1.3024,1.2585,1.2829,1780800.0],["1989-07-20",1.278,1.2829,1.2634,1.2683,570400.0],["1989-07-21",1.2585,1.278,1.2488,1.2634,1220800.0],["1989-07-24",1.2536,1.3024,1.2536,1.2975,785600.0],["1989-07-25",1.2975,1.2975,1.2683,1.278,1059200.0],["1989-07-26",1.2731,1.2878,1.2683,1.2878,816000.0],["1989-07-27",1.2878,1.2878,1.2585,1.2731,2161600.0],["1989-07-28",1.278,1.278,1.2585,1.2731,440000.0],["1989-07-31",1.2634,1.2634,1.239,1.2439,2810400.0],["1989-08-01",1.239,1.239,1.2244,1.2341,1878400.0],["1989-08-02",1.2341,1.2536,1.2292,1.2536,1850400.0],["1989-08-03",1.2488,1.278,1.2488,1.2683,1760000.0],["1989-08-04",1.2683,1.278,1.2488,1.2536,1100800.0],["1989-08-07",1.2585,1.2683,1.2488,1.2683,569600.0],["1989-08-08",1.2634,1.2731,1.2536,1.2683,1543200.0],["1989-08-09",1.2585,1.2731,1.2536,1.2585,305600.0],["1989-08-10",1.2585,1.2634,1.2585,1.2585,332000.0],["1989-08-11",1.2585,1.2829,1.2439,1.2488,346400.0],["1989-08-14",1.2488,1.2634,1.2488,1.2488,522400.0],["1989-08-15",1.2585,1.2829,1.2536,1.2829,667200.0],["1989-08-16",1.2975,1.3268,1.2878,1.317,2216000.0],["1989-08-17",1.3122,1.317,1.2878,1.3024,1125600.0],["1989-08-18",1.2975,1.3268,1.2975,1.317,1179200.0],["1989-08-21",1.3122,1.317,1.2829,1.2829,316800.0],["1989-08-22",1.278,1.278,1.2634,1.278,285600.0],["1989-08-23",1.278,1.3024,1.2683,1.2927,548000.0],["1989-08-24",1.2975,1.2975,1.278,1.2878,740000.0],["1989-08-25",1.2634,1.2975,1.2634,1.2731,940800.0],["1989-08-28",1.278,1.2927,1.2731,1.2927,292000.0],["1989-08-29",1.2829,1.2829,1.2683,1.2683,525600.0],["1989-08-30",1.2683,1.278,1.2683,1.2731,601600.0],["1989-08-31",1.2731,1.2731,1.2683,1.2731,476800.0],["1989-09-01",1.2683,1.278,1.2683,1.278,788800.0],["1989-09-05",1.2808,1.2906,1.2709,1.2759,1519200.0],["1989-09-06",1.2709,1.2709,1.2611,1.2611,1156000.0],["1989-09-07",1.2611,1.2808,1.2611,1.2709,1210400.0],["1989-09-08",1.2759,1.2808,1.2611,1.2808,968000.0],["1989-09-11",1.2808,1.2808,1.2709,1.2759,796000.0],["1989-09-12",1.2759,1.2857,1.2709,1.2759,1248000.0],["1989-09-13",1.2759,1.2857,1.266,1.2808,2516000.0],["1989-09-14",1.2759,1.2857,1.2709,1.2808,2312000.0],["1989-09-15",1.2808,1.2808,1.2709,1.2808,1502400.0],["1989-09-18",1.2759,1.3103,1.2709,1.3054,1399200.0],["1989-09-19",1.3054,1.3153,1.2956,1.2956,867200.0],["1989-09-20",1.2956,1.3103,1.2956,1.3054,492000.0],["1989-09-21",1.3054,1.3251,1.3054,1.3103,552000.0],["1989-09-22",1.3103,1.3153,1.3005,1.3103,777600.0],["1989-09-25",1.3005,1.3103,1.3005,1.3005,1193600.0],["1989-09-26",1.3103,1.3202,1.3054,1.3153,633600.0],["1989-09-27",1.3153,1.3202,1.3054,1.3153,962400.0],["1989-09-28",1.3153,1.3695,1.3103,1.3695,1117600.0],["1989-09-29",1.3596,1.4335,1.3547,1.4236,2788800.0],["1989-10-02",1.4335,1.4335,1.3793,1.3842,1800800.0],["1989-10-03",1.3842,1.4236,1.3793,1.4138,1317600.0],["1989-10-04",1.4187,1.4335,1.4187,1.4286,3141600.0],["1989-10-05",1.4286,1.4286,1.4089,1.4187,1100800.0],["1989-10-06",1.4187,1.4286,1.4089,1.4187,951200.0],["1989-10-09",1.4187,1.4286,1.4187,1.4236,332800.0],["1989-10-10",1.4187,1.4433,1.4187,1.4384,2700000.0],["1989-10-11",1.4286,1.4384,1.4236,1.4286,1587200.0],["1989-10-12",1.4335,1.4729,1.4286,1.468,692000.0],["1989-10-13",1.4581,1.463,1.3695,1.3793,1498400.0],["1989-10-16",1.3399,1.3596,1.3251,1.3596,2476800.0],["1989-10-17",1.3547,1.3596,1.3153,1.3399,1228000.0],["1989-10-18",1.3399,1.3497,1.33,1.3448,499200.0],["1989-10-19",1.3448,1.3793,1.3448,1.3695,618400.0],["1989-10-20",1.3497,1.3497,1.3202,1.33,1251200.0],["1989-10-23",1.3251,1.335,1.3251,1.33,481600.0],["1989-10-24",1.3202,1.3251,1.2808,1.3103,1570400.0],["1989-10-25",1.3005,1.3103,1.2906,1.2956,405600.0],["1989-10-26",1.2956,1.3103,1.2808,1.2808,640800.0],["1989-10-27",1.2808,1.2906,1.2611,1.2709,589600.0],["1989-10-30",1.2759,1.3005,1.266,1.3005,432800.0],["1989-10-31",1.3103,1.335,1.3054,1.33,473600.0],["1989-11-01",1.335,1.3399,1.3103,1.3399,2462400.0],["1989-11-02",1.33,1.3399,1.3103,1.335,965600.0],["1989-11-03",1.335,1.3399,1.3202,1.3251,632000.0],["1989-11-06",1.33,1.33,1.3153,1.3202,343200.0],["1989-11-07",1.33,1.3448,1.3202,1.33,623200.0],["1989-11-08",1.33,1.3399,1.33,1.3399,675200.0],["1989-11-09",1.3399,1.3596,1.335,1.335,943200.0],["1989-11-10",1.3448,1.3596,1.3399,1.3547,1034400.0],["1989-11-13",1.3448,1.3547,1.3399,1.3448,935200.0],["1989-11-14",1.3448,1.3497,1.3399,1.3399,712000.0],["1989-11-15",1.3497,1.3547,1.335,1.3547,1143200.0],["1989-11-16",1.3645,1.3645,1.3497,1.3497,501600.0],["1989-11-17",1.3497,1.3497,1.3399,1.3399,468000.0],["1989-11-20",1.335,1.3448,1.335,1.3399,371200.0],["1989-11-21",1.33,1.3399,1.33,1.335,283200.0],["1989-11-22",1.335,1.335,1.33,1.335,262400.0],["1989-11-24",1.335,1.3399,1.33,1.3399,120000.0],["1989-11-27",1.335,1.3645,1.33,1.3547,1162400.0],["1989-11-28",1.3547,1.3596,1.335,1.3497,235200.0],["1989-11-29",1.3448,1.3547,1.3399,1.3497,560000.0],["1989-11-30",1.3497,1.3892,1.3497,1.3842,284800.0],["1989-12-01",1.3941,1.4581,1.3842,1.4335,856800.0],["1989-12-04",1.4236,1.4286,1.4039,1.4089,461600.0],["1989-12-05",1.4039,1.4187,1.3892,1.3892,298400.0],["1989-12-06",1.3919,1.3919,1.377,1.387,294400.0],["1989-12-07",1.387,1.4069,1.3721,1.3721,1164000.0],["1989-12-08",1.387,1.3969,1.387,1.3919,640000.0],["1989-12-11",1.387,1.4069,1.387,1.4069,447200.0],["1989-12-12",1.4069,1.4069,1.387,1.3969,963200.0],["1989-12-13",1.3919,1.4267,1.3919,1.4019,870400.0],["1989-12-14",1.4069,1.4069,1.3969,1.4019,968800.0],["1989-12-15",1.4118,1.4267,1.3969,1.4267,1276800.0],["1989-12-18",1.4317,1.4367,1.3522,1.377,1591200.0],["1989-12-19",1.3721,1.3721,1.3323,1.3472,440800.0],["1989-12-20",1.3422,1.3422,1.2975,1.2975,860000.0],["1989-12-21",1.3074,1.3671,1.3074,1.3671,452000.0],["1989-12-22",1.3671,1.3919,1.3671,1.3919,140000.0],["1989-12-26",1.382,1.3919,1.3721,1.377,175200.0],["1989-12-27",1.382,1.382,1.3422,1.3422,703200.0],["1989-12-28",1.3422,1.382,1.3323,1.382,516800.0],["1989-12-29",1.3919,1.4317,1.3919,1.4317,704000.0],["1990-01-02",1.4317,1.4715,1.4218,1.4665,1795200.0],["1990-01-03",1.4715,1.4715,1.4367,1.4516,461600.0],["1990-01-04",1.4416,1.4466,1.4168,1.4466,739200.0],["1990-01-05",1.4417,1.4466,1.4317,1.4367,531200.0],["1990-01-08",1.4218,1.4516,1.4168,1.4516,527200.0],["1990-01-09",1.4516,1.4615,1.4367,1.4417,872800.0],["1990-01-10",1.4417,1.4516,1.4218,1.4417,1348000.0],["1990-01-11",1.4417,1.4566,1.4317,1.4417,1414400.0],["1990-01-12",1.4118,1.4118,1.3522,1.3621,823200.0],["1990-01-15",1.3522,1.3571,1.3223,1.3323,328800.0],["1990-01-16",1.3223,1.377,1.3223,1.377,332800.0],["1990-01-17",1.382,1.382,1.3522,1.3621,655200.0],["1990-01-18",1.3621,1.3621,1.3422,1.3571,856000.0],["1990-01-19",1.3721,1.3721,1.3422,1.3422,804800.0],["1990-01-22",1.3472,1.3522,1.2925,1.2975,491200.0],["1990-01-23",1.3025,1.3671,1.2875,1.3571,699200.0],["1990-01-24",1.3522,1.3522,1.3124,1.3472,988800.0],["1990-01-25",1.3522,1.3621,1.3174,1.3273,475200.0],["1990-01-26",1.3174,1.3323,1.2975,1.3074,441600.0],["1990-01-29",1.3124,1.3174,1.2875,1.3074,237600.0],["1990-01-30",1.3124,1.3124,1.2726,1.2975,474400.0],["1990-01-31",1.2925,1.3571,1.2925,1.3522,551200.0],["1990-02-01",1.3621,1.4069,1.3522,1.4069,338400.0],["1990-02-02",1.4118,1.4168,1.3919,1.4019,380000.0],["1990-02-05",1.3919,1.3969,1.3671,1.3671,632000.0],["1990-02-06",1.3671,1.3721,1.3323,1.3373,1064000.0],["1990-02-07",1.3273,1.3323,1.3074,1.3323,552800.0],["1990-02-08",1.3373,1.3422,1.3174,1.3323,503200.0],["1990-02-09",1.3273,1.3323,1.3124,1.3223,312000.0],["1990-02-12",1.3124,1.3223,1.2975,1.3074,322400.0],["1990-02-13",1.3025,1.3273,1.2925,1.3124,297600.0],["1990-02-14",1.3223,1.3323,1.3074,1.3124,320000.0],["1990-02-15",1.3124,1.3124,1.2975,1.3074,445600.0],["1990-02-16",1.3074,1.3074,1.2975,1.3025,295200.0],["1990-02-20",1.3025,1.3025,1.2527,1.2677,570400.0],["1990-02-21",1.2478,1.2527,1.2329,1.2378,733600.0],["1990-02-22",1.2428,1.2527,1.2329,1.2329,768800.0],["1990-02-23",1.203,1.2627,1.1931,1.2527,1256000.0],["1990-02-26",1.2577,1.3025,1.2577,1.3025,965600.0],["1990-02-27",1.3025,1.3223,1.2925,1.2925,1246400.0],["1990-02-28",1.2875,1.3373,1.2875,1.3074,1018400.0],["1990-03-01",1.2975,1.387,1.2975,1.387,1592800.0],["1990-03-02",1.377,1.4069,1.377,1.387,1522400.0],["1990-03-05",1.387,1.3969,1.3721,1.3721,704000.0],["1990-03-06",1.3799,1.405,1.3799,1.405,744000.0],["1990-03-07",1.41,1.415,1.3749,1.3849,1028000.0],["1990-03-08",1.3749,1.42,1.3698,1.41,816800.0],["1990-03-09",1.41,1.415,1.3899,1.405,816800.0],["1990-03-12",1.405,1.405,1.3949,1.405,282400.0],["1990-03-13",1.405,1.425,1.4,1.405,369600.0],["1990-03-14",1.415,1.425,1.405,1.425,307200.0],["1990-03-15",1.42,1.4351,1.41,1.42,823200.0],["1990-03-16",1.4401,1.4451,1.415,1.4301,764000.0],["1990-03-19",1.425,1.4351,1.425,1.4301,232800.0],["1990-03-20",1.4351,1.4451,1.415,1.415,396800.0],["1990-03-21",1.42,1.4602,1.42,1.4602,503200.0],["1990-03-22",1.4551,1.4551,1.425,1.4351,524000.0],["1990-03-23",1.4301,1.4501,1.4301,1.4401,472000.0],["1990-03-26",1.4401,1.4551,1.4401,1.4451,586400.0],["1990-03-27",1.4401,1.4652,1.4301,1.4451,2614400.0],["1990-03-28",1.4451,1.4501,1.4301,1.4301,626400.0],["1990-03-29",1.4301,1.4351,1.415,1.4301,589600.0],["1990-03-30",1.415,1.4602,1.41,1.4551,405600.0],["1990-04-02",1.4351,1.4853,1.4301,1.4602,1124000.0],["1990-04-03",1.4652,1.4802,1.4602,1.4752,1148800.0],["1990-04-04",1.4602,1.4802,1.4451,1.4652,541600.0],["1990-04-05",1.4652,1.4953,1.4551,1.4903,998400.0],["1990-04-06",1.4953,1.4953,1.4652,1.4802,299200.0],["1990-04-09",1.4652,1.4752,1.4652,1.4702,167200.0],["1990-04-10",1.4702,1.5003,1.4652,1.5003,844800.0],["1990-04-11",1.4953,1.5254,1.4853,1.4853,672800.0],["1990-04-12",1.4752,1.4953,1.4752,1.4802,704000.0],["1990-04-16",1.4903,1.5003,1.4451,1.4451,1967200.0],["1990-04-17",1.4451,1.4602,1.4401,1.4551,907200.0],["1990-04-18",1.4602,1.4602,1.4401,1.4501,731200.0],["1990-04-19",1.4401,1.4451,1.415,1.42,515200.0],["1990-04-20",1.42,1.425,1.41,1.42,667200.0],["1990-04-23",1.4301,1.4301,1.3849,1.3849,400000.0],["1990-04-24",1.3949,1.415,1.3749,1.3899,429600.0],["1990-04-25",1.3899,1.3949,1.3749,1.3949,1069600.0],["1990-04-26",1.41,1.42,1.3899,1.405,327200.0],["1990-04-27",1.405,1.41,1.3949,1.4,361600.0],["1990-04-30",1.3899,1.405,1.3899,1.3899,431200.0],["1990-05-01",1.3949,1.425,1.3899,1.415,496800.0],["1990-05-02",1.42,1.4501,1.42,1.4451,291200.0],["1990-05-03",1.4501,1.4853,1.4451,1.4853,612800.0],["1990-05-04",1.4853,1.4903,1.4702,1.4903,911200.0],["1990-05-07",1.4903,1.5103,1.4903,1.5053,450400.0],["1990-05-08",1.5103,1.5154,1.4903,1.5103,285600.0],["1990-05-09",1.5103,1.5103,1.4903,1.5103,432800.0],["1990-05-10",1.5204,1.5204,1.5103,1.5103,585600.0],["1990-05-11",1.5154,1.5354,1.5154,1.5304,1041600.0],["1990-05-14",1.5254,1.5304,1.5154,1.5154,1634400.0],["1990-05-15",1.5154,1.5154,1.5003,1.5053,296000.0],["1990-05-16",1.5003,1.5053,1.4652,1.4853,821600.0],["1990-05-17",1.4953,1.5154,1.4802,1.4903,937600.0],["1990-05-18",1.4903,1.5254,1.4853,1.5254,1392800.0],["1990-05-21",1.5254,1.5304,1.5154,1.5304,1304000.0],["1990-05-22",1.5304,1.5404,1.5003,1.5254,1193600.0],["1990-05-23",1.5254,1.5354,1.5103,1.5254,954400.0],["1990-05-24",1.5204,1.5304,1.5103,1.5204,165600.0],["1990-05-25",1.5103,1.5204,1.5053,1.5103,409600.0],["1990-05-29",1.5154,1.5254,1.5053,1.5204,801600.0],["1990-05-30",1.5354,1.5455,1.5254,1.5254,2689600.0],["1990-05-31",1.5304,1.5354,1.5154,1.5354,792800.0],["1990-06-01",1.5354,1.5404,1.5154,1.5404,382400.0],["1990-06-04",1.5505,1.6057,1.5455,1.6007,1035200.0],["1990-06-05",1.6086,1.6086,1.5833,1.5934,712800.0],["1990-06-06",1.5681,1.5883,1.563,1.5681,688800.0],["1990-06-07",1.5782,1.5833,1.5428,1.5479,880800.0],["1990-06-08",1.5479,1.558,1.5276,1.5377,748800.0],["1990-06-11",1.5377,1.563,1.5377,1.5529,580800.0],["1990-06-12",1.558,1.6136,1.5529,1.6086,1093600.0],["1990-06-13",1.6086,1.6338,1.5984,1.6187,2339200.0],["1990-06-14",1.6237,1.6389,1.6136,1.6237,1167200.0],["1990-06-15",1.5984,1.6136,1.5984,1.6136,878400.0],["1990-06-18",1.5984,1.6035,1.563,1.563,274400.0],["1990-06-19",1.5529,1.5782,1.5428,1.5681,679200.0],["1990-06-20",1.5681,1.5934,1.563,1.5883,1092000.0],["1990-06-21",1.5934,1.5984,1.5782,1.5984,2366400.0],["1990-06-22",1.5984,1.649,1.5934,1.5984,1713600.0],["1990-06-25",1.5984,1.6338,1.5984,1.6237,762400.0],["1990-06-26",1.6237,1.6338,1.6136,1.6288,1148800.0],["1990-06-27",1.6338,1.7249,1.6338,1.7097,1371200.0],["1990-06-28",1.7249,1.7502,1.6996,1.7097,1208800.0],["1990-06-29",1.6945,1.7198,1.6844,1.7198,498400.0],["1990-07-02",1.73,1.7401,1.6945,1.7097,615200.0],["1990-07-03",1.7097,1.7198,1.6996,1.7148,286400.0],["1990-07-05",1.7148,1.7148,1.6794,1.6794,317600.0],["1990-07-06",1.6794,1.7047,1.6794,1.6945,325600.0],["1990-07-09",1.6945,1.7198,1.6844,1.7148,710400.0],["1990-07-10",1.7047,1.7148,1.6794,1.6794,1228800.0],["1990-07-11",1.6895,1.7249,1.6895,1.7198,1134400.0],["1990-07-12",1.73,1.7401,1.7047,1.7401,430400.0],["1990-07-13",1.7401,1.7552,1.73,1.735,595200.0],["1990-07-16",1.7451,1.7552,1.735,1.7502,315200.0],["1990-07-17",1.7451,1.7502,1.7198,1.7502,411200.0],["1990-07-18",1.7502,1.7502,1.7097,1.7198,352800.0],["1990-07-19",1.7097,1.7148,1.6945,1.6996,255200.0],["1990-07-20",1.7047,1.7148,1.6996,1.6996,256800.0],["1990-07-23",1.6895,1.6945,1.6591,1.6794,720800.0],["1990-07-24",1.6794,1.6996,1.6743,1.6895,386400.0],["1990-07-25",1.6996,1.7047,1.6895,1.6945,670400.0],["1990-07-26",1.6945,1.6996,1.6794,1.6895,1073600.0],["1990-07-27",1.6945,1.7047,1.6844,1.6945,403200.0],["1990-07-30",1.6844,1.6945,1.6693,1.6945,724800.0],["1990-07-31",1.6996,1.7047,1.6642,1.6693,607200.0],["1990-08-01",1.6945,1.7148,1.6743,1.6945,434400.0],["1990-08-02",1.6794,1.6895,1.6642,1.6693,600800.0],["1990-08-03",1.6541,1.6541,1.5681,1.6086,908800.0],["1990-08-06",1.558,1.558,1.4973,1.5023,1114400.0],["1990-08-07",1.5023,1.5479,1.5023,1.5428,1529600.0],["1990-08-08",1.5479,1.6187,1.5479,1.6187,684800.0],["1990-08-09",1.6288,1.6338,1.6035,1.6288,692800.0],["1990-08-10",1.6187,1.6237,1.5934,1.5984,357600.0],["1990-08-13",1.5883,1.6338,1.5782,1.6288,297600.0],["1990-08-14",1.6288,1.6895,1.6187,1.6794,670400.0],["1990-08-15",1.6794,1.6996,1.644,1.6541,1104800.0],["1990-08-16",1.6541,1.6541,1.6035,1.6187,437600.0],["1990-08-17",1.6086,1.6086,1.4973,1.5681,888800.0],["1990-08-20",1.5479,1.5984,1.5479,1.5984,636000.0],["1990-08-21",1.5833,1.5833,1.5377,1.5529,918400.0],["1990-08-22",1.5428,1.563,1.5428,1.5428,1389600.0],["1990-08-23",1.5175,1.5529,1.4872,1.4973,1344800.0],["1990-08-24",1.4973,1.5074,1.4366,1.4973,1200800.0],["1990-08-27",1.5226,1.5782,1.5226,1.5377,958400.0],["1990-08-28",1.5377,1.558,1.5276,1.5276,345600.0],["1990-08-29",1.5377,1.5934,1.5327,1.563,620800.0],["1990-08-30",1.5782,1.5782,1.558,1.563,682400.0],["1990-08-31",1.558,1.5833,1.558,1.5782,483200.0],["1990-09-04",1.5635,1.5737,1.5584,1.5635,368000.0],["1990-09-05",1.5686,1.589,1.5584,1.589,587200.0],["1990-09-06",1.589,1.589,1.5635,1.5635,212000.0],["1990-09-07",1.5584,1.5941,1.5584,1.5839,447200.0],["1990-09-10",1.6197,1.6248,1.5788,1.5788,736800.0],["1990-09-11",1.589,1.6146,1.589,1.5993,621600.0],["1990-09-12",1.6095,1.6248,1.5993,1.6197,1185600.0],["1990-09-13",1.6197,1.6299,1.6095,1.6197,567200.0],["1990-09-14",1.6197,1.6197,1.5839,1.6095,760800.0],["1990-09-17",1.6095,1.6299,1.5941,1.6248,472800.0],["1990-09-18",1.6146,1.6299,1.6095,1.6299,495200.0],["1990-09-19",1.6248,1.6299,1.589,1.5941,452800.0],["1990-09-20",1.5941,1.6044,1.5379,1.5533,814400.0],["1990-09-21",1.5635,1.5635,1.5379,1.5482,1352000.0],["1990-09-24",1.5277,1.5584,1.5175,1.5328,624800.0],["1990-09-25",1.5431,1.5941,1.5277,1.5839,487200.0],["1990-09-26",1.5737,1.5839,1.5533,1.5635,402400.0],["1990-09-27",1.5635,1.5737,1.5226,1.5328,1032800.0],["1990-09-28",1.5277,1.5482,1.5073,1.5328,1332000.0],["1990-10-01",1.5431,1.635,1.5431,1.6299,2221600.0],["1990-10-02",1.6299,1.635,1.5993,1.6044,749600.0],["1990-10-03",1.589,1.6044,1.5635,1.5941,883200.0],["1990-10-04",1.5941,1.635,1.5941,1.6197,609600.0],["1990-10-05",1.5993,1.6248,1.5788,1.5941,575200.0],["1990-10-08",1.6044,1.6248,1.5993,1.6197,456000.0],["1990-10-09",1.6197,1.6197,1.5533,1.5584,580000.0],["1990-10-10",1.5482,1.5839,1.5431,1.5533,431200.0],["1990-10-11",1.5635,1.5737,1.5277,1.5328,1400800.0],["1990-10-12",1.5379,1.5941,1.5277,1.589,988000.0],["1990-10-15",1.589,1.6146,1.5839,1.6095,1077600.0],["1990-10-16",1.6146,1.6197,1.589,1.5941,293600.0],["1990-10-17",1.5941,1.5993,1.5839,1.5941,1468000.0],["1990-10-18",1.6044,1.6248,1.5993,1.6197,757600.0],["1990-10-19",1.635,1.635,1.6044,1.6044,1922400.0],["1990-10-22",1.6095,1.6146,1.589,1.6095,1471200.0],["1990-10-23",1.6095,1.6095,1.589,1.5941,1010400.0],["1990-10-24",1.5993,1.6299,1.5941,1.6248,987200.0],["1990-10-25",1.6197,1.6452,1.5993,1.5993,1093600.0],["1990-10-26",1.5941,1.6248,1.589,1.589,912000.0],["1990-10-29",1.5941,1.5941,1.5482,1.5533,728000.0],["1990-10-30",1.5431,1.5839,1.5431,1.5839,462400.0],["1990-10-31",1.589,1.589,1.5737,1.5737,258400.0],["1990-11-01",1.5737,1.589,1.5635,1.589,704000.0],["1990-11-02",1.5941,1.6299,1.5839,1.6248,1118400.0],["1990-11-05",1.6299,1.7066,1.6299,1.6963,977600.0],["1990-11-06",1.6963,1.7066,1.6759,1.6963,1528000.0],["1990-11-07",1.6912,1.7168,1.6708,1.6759,1162400.0],["1990-11-08",1.6708,1.7066,1.6606,1.6657,525600.0],["1990-11-09",1.6555,1.6606,1.635,1.6606,547200.0],["1990-11-12",1.6606,1.6912,1.6555,1.6861,1166400.0],["1990-11-13",1.6861,1.7628,1.6861,1.7576,1662400.0],["1990-11-14",1.7576,1.7679,1.7423,1.7423,1387200.0],["1990-11-15",1.7423,1.7423,1.6963,1.7066,756000.0],["1990-11-16",1.7014,1.7219,1.6861,1.6912,682400.0],["1990-11-19",1.6861,1.7321,1.6861,1.727,1043200.0],["1990-11-20",1.7372,1.7423,1.727,1.7321,808800.0],["1990-11-21",1.7423,1.7525,1.727,1.7474,1112800.0],["1990-11-23",1.7525,1.7679,1.7372,1.7423,856800.0],["1990-11-26",1.727,1.7423,1.7066,1.7423,898400.0],["1990-11-27",1.7474,1.7883,1.727,1.7474,1743200.0],["1990-11-28",1.7423,1.7525,1.7423,1.7474,849600.0],["1990-11-29",1.7423,1.7525,1.7066,1.7168,872000.0],["1990-11-30",1.7219,1.7628,1.7117,1.7525,938400.0],["1990-12-03",1.7781,1.7985,1.7525,1.7679,1527200.0],["1990-12-04",1.7628,1.7883,1.7474,1.7883,947200.0],["1990-12-05",1.7832,1.8241,1.7781,1.7934,1704000.0],["1990-12-06",1.8559,1.8765,1.825,1.825,1820800.0],["1990-12-07",1.8507,1.861,1.8147,1.8456,1262400.0],["1990-12-10",1.8353,1.8559,1.8301,1.8559,335200.0],["1990-12-11",1.861,1.861,1.825,1.8559,683200.0],["1990-12-12",1.8559,1.8559,1.8301,1.8404,483200.0],["1990-12-13",1.8404,1.8662,1.8301,1.8404,825600.0],["1990-12-14",1.8301,1.8301,1.7889,1.8147,606400.0],["1990-12-17",1.7992,1.8043,1.7683,1.7734,608000.0],["1990-12-18",1.7734,1.7837,1.7734,1.7786,637600.0],["1990-12-19",1.7837,1.7992,1.7734,1.7889,1204800.0],["1990-12-20",1.794,1.8456,1.7837,1.8353,861600.0],["1990-12-21",1.8353,1.8353,1.8147,1.825,1494400.0],["1990-12-24",1.8147,1.8147,1.7992,1.8095,228800.0],["1990-12-26",1.8095,1.8095,1.7992,1.8095,484800.0],["1990-12-27",1.8043,1.8095,1.7322,1.7528,486400.0],["1990-12-28",1.7476,1.7683,1.7476,1.7631,208000.0],["1990-12-31",1.7631,1.7837,1.7528,1.7837,482400.0],["1991-01-02",1.7786,1.794,1.7734,1.7786,575200.0],["1991-01-03",1.7734,1.7734,1.7219,1.7322,756800.0],["1991-01-04",1.7425,1.7528,1.7219,1.7528,463200.0],["1991-01-07",1.7528,1.7528,1.7064,1.7064,595200.0],["1991-01-08",1.6652,1.6961,1.6445,1.6961,1342400.0],["1991-01-09",1.7064,1.7373,1.6858,1.6858,913600.0],["1991-01-10",1.6961,1.7167,1.6909,1.7115,402400.0],["1991-01-11",1.7012,1.7373,1.7012,1.7115,914400.0],["1991-01-14",1.7012,1.7115,1.6858,1.7115,986400.0],["1991-01-15",1.7115,1.7219,1.7064,1.7167,749600.0],["1991-01-16",1.7167,1.7425,1.7167,1.7373,549600.0],["1991-01-17",1.7837,1.8147,1.7786,1.8147,1220000.0],["1991-01-18",1.8147,1.8971,1.8147,1.8971,1348800.0],["1991-01-21",1.8817,1.8868,1.8353,1.8611,628000.0],["1991-01-22",1.861,1.861,1.8043,1.825,815200.0],["1991-01-23",1.8353,1.892,1.8353,1.8765,524000.0],["1991-01-24",1.8971,1.9023,1.8868,1.892,523200.0],["1991-01-25",1.8868,1.9126,1.8765,1.8971,653600.0],["1991-01-28",1.8868,1.9178,1.8765,1.9178,625600.0],["1991-01-29",1.9074,1.9178,1.8971,1.9023,767200.0],["1991-01-30",1.9074,1.9178,1.8971,1.9023,584000.0],["1991-01-31",1.9023,1.9487,1.9023,1.9487,827200.0],["1991-02-01",1.9487,1.9487,1.9023,1.9074,517600.0],["1991-02-04",1.9074,1.9229,1.8611,1.9229,800800.0],["1991-02-05",1.9332,1.9848,1.9229,1.9796,1076800.0],["1991-02-06",1.9693,1.9693,1.9384,1.959,1396000.0],["1991-02-07",1.9693,1.9745,1.9023,1.9178,1416800.0],["1991-02-08",1.9281,1.9384,1.9074,1.9281,1016000.0],["1991-02-11",1.9281,1.9538,1.9178,1.9487,681600.0],["1991-02-12",1.9332,1.9642,1.9281,1.9281,888000.0],["1991-02-13",1.9384,1.9435,1.9229,1.9281,679200.0],["1991-02-14",1.9281,1.9281,1.8507,1.892,913600.0],["1991-02-15",1.8971,1.9332,1.8868,1.9332,1160800.0],["1991-02-19",1.9229,1.9229,1.8817,1.8971,804000.0],["1991-02-20",1.9074,1.9126,1.8868,1.9023,1069600.0],["1991-02-21",1.8971,1.9126,1.8714,1.8765,848000.0],["1991-02-22",1.8765,1.8971,1.8559,1.8765,1444000.0],["1991-02-25",1.8971,1.9178,1.892,1.9074,851200.0],["1991-02-26",1.9074,1.9126,1.8765,1.892,828000.0],["1991-02-27",1.8971,1.9178,1.8868,1.9074,888000.0],["1991-02-28",1.9126,1.9384,1.9074,1.9281,1517600.0],["1991-03-01",1.9229,2.0002,1.9178,1.9899,1242400.0],["1991-03-04",1.9848,2.0054,1.9693,1.9848,1307200.0],["1991-03-05",1.9802,2.079,1.9802,2.079,1775200.0],["1991-03-06",2.1101,2.1101,2.053,2.053,824800.0],["1991-03-07",2.0582,2.0738,2.0478,2.0478,364800.0],["1991-03-08",2.0582,2.0738,2.0478,2.0686,489600.0],["1991-03-11",2.079,2.0842,2.0166,2.027,761600.0],["1991-03-12",2.0166,2.0322,1.9958,2.0114,524800.0],["1991-03-13",2.0218,2.053,2.0218,2.0322,990400.0],["1991-03-14",2.0426,2.0634,2.0374,2.0478,396000.0],["1991-03-15",2.079,2.079,2.0582,2.0686,1316000.0],["1991-03-18",2.0634,2.0997,2.0634,2.0738,1048800.0],["1991-03-19",2.0686,2.0738,2.0582,2.0634,669600.0],["1991-03-20",2.0686,2.0842,2.0686,2.0738,704000.0],["1991-03-21",2.0997,2.1101,2.0738,2.0841,750400.0],["1991-03-22",2.0997,2.1101,2.079,2.0945,469600.0],["1991-03-25",2.1049,2.1257,2.0945,2.1205,681600.0],["1991-03-26",2.1205,2.1725,2.1153,2.1725,616800.0],["1991-03-27",2.1725,2.1985,2.1621,2.1621,815200.0],["1991-03-28",2.1725,2.1933,2.1725,2.1881,519200.0],["1991-04-01",2.1829,2.1881,2.1621,2.1673,1016800.0],["1991-04-02",2.1777,2.2349,2.1725,2.2349,850400.0],["1991-04-03",2.2349,2.2505,2.2193,2.2349,558400.0],["1991-04-04",2.2401,2.2609,2.2245,2.2505,950400.0],["1991-04-05",2.2453,2.2557,2.2141,2.2141,524800.0],["1991-04-08",2.2141,2.2557,2.2037,2.2557,507200.0],["1991-04-09",2.2557,2.318,2.2505,2.2868,1377600.0],["1991-04-10",2.2868,2.292,2.2349,2.2349,779200.0],["1991-04-11",2.2349,2.2453,2.2193,2.2193,623200.0],["1991-04-12",2.2297,2.2297,2.1777,2.1777,673600.0],["1991-04-15",2.1881,2.2037,2.1621,2.1621,451200.0],["1991-04-16",2.1621,2.1621,2.1257,2.1569,903200.0],["1991-04-17",2.1569,2.1621,2.1257,2.1361,1141600.0],["1991-04-18",2.1413,2.1933,2.1361,2.1517,1339200.0],["1991-04-19",2.1621,2.1725,2.1413,2.1413,592800.0],["1991-04-22",2.1309,2.1673,2.1309,2.1517,332800.0],["1991-04-23",2.1361,2.1621,2.1101,2.1257,814400.0],["1991-04-24",2.1309,2.1725,2.1257,2.1725,684000.0],["1991-04-25",2.1725,2.1725,2.1413,2.1413,463200.0],["1991-04-26",2.1517,2.1673,2.1465,2.1621,523200.0],["1991-04-29",2.1725,2.1777,2.1309,2.1309,668000.0],["1991-04-30",2.1413,2.1569,2.1257,2.1465,807200.0],["1991-05-01",2.1569,2.1777,2.1465,2.1777,1356800.0],["1991-05-02",2.1881,2.2141,2.1829,2.2037,948800.0],["1991-05-03",2.2037,2.2141,2.1777,2.1829,1200800.0],["1991-05-06",2.1881,2.1881,2.1569,2.1829,288800.0],["1991-05-07",2.1829,2.2089,2.1777,2.1777,754400.0],["1991-05-08",2.1881,2.2089,2.1829,2.2037,280800.0],["1991-05-09",2.2037,2.2089,2.1777,2.1881,571200.0],["1991-05-10",2.1985,2.2141,2.1621,2.1673,485600.0],["1991-05-13",2.1777,2.1777,2.1621,2.1621,377600.0],["1991-05-14",2.1621,2.1621,2.1465,2.1517,632800.0],["1991-05-15",2.1517,2.1725,2.1309,2.1361,686400.0],["1991-05-16",2.1465,2.1621,2.1413,2.1569,248800.0],["1991-05-17",2.1621,2.1725,2.1413,2.1725,552800.0],["1991-05-20",2.1673,2.1725,2.1569,2.1621,423200.0],["1991-05-21",2.1621,2.2037,2.1621,2.1985,837600.0],["1991-05-22",2.2089,2.2401,2.2037,2.2401,530400.0],["1991-05-23",2.2453,2.2661,2.2245,2.2297,568000.0],["1991-05-24",2.2401,2.2401,2.2141,2.2141,464800.0],["1991-05-28",2.2037,2.2661,2.1933,2.2609,596000.0],["1991-05-29",2.2713,2.2713,2.2453,2.2453,609600.0],["1991-05-30",2.2401,2.2453,2.2245,2.2297,1168800.0],["1991-05-31",2.2349,2.2453,2.2297,2.2349,829600.0],["1991-06-03",2.2349,2.2349,2.2037,2.2089,548000.0],["1991-06-04",2.2043,2.2095,2.1676,2.199,1204000.0],["1991-06-05",2.22,2.2252,2.2148,2.22,1280000.0],["1991-06-06",2.2409,2.2723,2.22,2.22,787200.0],["1991-06-07",2.22,2.2305,2.1886,2.22,499200.0],["1991-06-10",2.2305,2.2462,2.2305,2.2357,520000.0],["1991-06-11",2.2305,2.2566,2.2305,2.2462,274400.0],["1991-06-12",2.2462,2.2462,2.22,2.22,439200.0],["1991-06-13",2.2252,2.2357,2.22,2.2305,360800.0],["1991-06-14",2.2409,2.2723,2.2409,2.2723,545600.0],["1991-06-17",2.2723,2.2723,2.2252,2.2252,408000.0],["1991-06-18",2.2409,2.2514,2.2148,2.22,437600.0],["1991-06-19",2.2305,2.2462,2.2148,2.2252,1552000.0],["1991-06-20",2.2409,2.3247,2.2409,2.3195,1068800.0],["1991-06-21",2.3352,2.3561,2.3247,2.3509,1128800.0],["1991-06-24",2.3404,2.3404,2.2933,2.3038,576000.0],["1991-06-25",2.3038,2.3038,2.2723,2.2881,1200000.0],["1991-06-26",2.2985,2.3614,2.2776,2.3456,1395200.0],["1991-06-27",2.3352,2.3404,2.3038,2.309,1124800.0],["1991-06-28",2.3038,2.309,2.2933,2.3038,712000.0],["1991-07-01",2.3142,2.4085,2.3142,2.4085,1128800.0],["1991-07-02",2.398,2.4294,2.3875,2.4242,889600.0],["1991-07-03",2.4294,2.4294,2.3666,2.3823,824800.0],["1991-07-05",2.3928,2.4032,2.3928,2.398,272800.0],["1991-07-08",2.4085,2.4085,2.3771,2.3875,437600.0],["1991-07-09",2.4085,2.4189,2.3928,2.4032,214400.0],["1991-07-10",2.4032,2.4713,2.4032,2.4242,690400.0],["1991-07-11",2.4242,2.4661,2.4242,2.4556,304800.0],["1991-07-12",2.4713,2.5132,2.4608,2.5027,459200.0],["1991-07-15",2.508,2.5498,2.508,2.5446,396800.0],["1991-07-16",2.5341,2.5341,2.508,2.5132,572800.0],["1991-07-17",2.5027,2.5027,2.4504,2.4556,366400.0],["1991-07-18",2.4661,2.5132,2.4347,2.4975,312000.0],["1991-07-19",2.4975,2.4975,2.4713,2.4713,495200.0],["1991-07-22",2.4818,2.4923,2.4608,2.4818,223200.0],["1991-07-23",2.487,2.4975,2.4504,2.4504,200800.0],["1991-07-24",2.4608,2.4608,2.4347,2.4504,300000.0],["1991-07-25",2.4504,2.4713,2.4504,2.4608,155200.0],["1991-07-26",2.4608,2.4713,2.4347,2.4713,215200.0],["1991-07-29",2.4818,2.4923,2.4608,2.4661,452800.0],["1991-07-30",2.4661,2.4818,2.4556,2.4818,415200.0],["1991-07-31",2.4713,2.4923,2.4661,2.4818,505600.0],["1991-08-01",2.4765,2.4765,2.4294,2.4399,295200.0],["1991-08-02",2.4504,2.4608,2.4294,2.4294,190400.0],["1991-08-05",2.4399,2.4504,2.4294,2.4399,232800.0],["1991-08-06",2.4347,2.4818,2.4347,2.4765,987200.0],["1991-08-07",2.4765,2.4922,2.4765,2.487,360800.0],["1991-08-08",2.487,2.487,2.4608,2.487,727200.0],["1991-08-09",2.4765,2.5551,2.4765,2.5237,517600.0],["1991-08-12",2.5184,2.5184,2.4713,2.5027,586400.0],["1991-08-13",2.508,2.508,2.4661,2.4713,352800.0],["1991-08-14",2.4818,2.4818,2.4451,2.4451,700000.0],["1991-08-15",2.4347,2.4713,2.4242,2.4294,1020800.0],["1991-08-16",2.4294,2.4451,2.398,2.4189,804000.0],["1991-08-19",2.4085,2.4189,2.3561,2.3666,436800.0],["1991-08-20",2.3771,2.3823,2.3352,2.3404,1046400.0],["1991-08-21",2.3718,2.4085,2.3718,2.4032,1266400.0],["1991-08-22",2.4085,2.4556,2.4085,2.4347,676800.0],["1991-08-23",2.4451,2.4818,2.4451,2.4713,480800.0],["1991-08-26",2.4818,2.4923,2.4713,2.4713,291200.0],["1991-08-27",2.4818,2.4818,2.4504,2.4661,792800.0],["1991-08-28",2.4608,2.4923,2.4399,2.4818,734400.0],["1991-08-29",2.4975,2.5027,2.4818,2.4975,598400.0],["1991-08-30",2.4922,2.5027,2.4713,2.4922,426400.0],["1991-09-03",2.4923,2.5237,2.4713,2.4713,614400.0],["1991-09-04",2.4688,2.4793,2.4582,2.4793,783200.0],["1991-09-05",2.4741,2.5215,2.4741,2.5163,561600.0],["1991-09-06",2.5268,2.5637,2.4951,2.5637,761600.0],["1991-09-09",2.5637,2.5637,2.5321,2.5479,930400.0],["1991-09-10",2.5585,2.6376,2.5374,2.6112,2165600.0],["1991-09-11",2.6059,2.6112,2.5796,2.5901,1983200.0],["1991-09-12",2.5954,2.6007,2.5796,2.5954,906400.0],["1991-09-13",2.6007,2.6059,2.5479,2.5743,745600.0],["1991-09-16",2.5637,2.5637,2.511,2.5163,864800.0],["1991-09-17",2.5268,2.5848,2.5163,2.5848,881600.0],["1991-09-18",2.5954,2.6165,2.5848,2.5954,862400.0],["1991-09-19",2.5954,2.6534,2.5901,2.6165,1268000.0],["1991-09-20",2.6376,2.6851,2.6165,2.6692,1264800.0],["1991-09-23",2.6851,2.6956,2.6534,2.6534,627200.0],["1991-09-24",2.6587,2.6745,2.627,2.6692,490400.0],["1991-09-25",2.7114,2.7431,2.6956,2.7378,821600.0],["1991-09-26",2.7325,2.78,2.722,2.7695,1124800.0],["1991-09-27",2.7642,2.7906,2.7431,2.7536,1001600.0],["1991-09-30",2.7484,2.7589,2.7062,2.7589,537600.0],["1991-10-01",2.78,2.8486,2.78,2.8064,1037600.0],["1991-10-02",2.8064,2.8169,2.7325,2.7747,841600.0],["1991-10-03",2.7958,2.8064,2.7642,2.7853,945200.0],["1991-10-04",2.7853,2.7853,2.7431,2.7431,431600.0],["1991-10-07",2.722,2.722,2.6587,2.6903,511600.0],["1991-10-08",2.722,2.7325,2.6692,2.6798,1142400.0],["1991-10-09",2.6798,2.8064,2.6798,2.8064,1168400.0],["1991-10-10",2.7958,2.8697,2.7747,2.8275,2158800.0],["1991-10-11",2.8486,2.8697,2.8169,2.8275,904000.0],["1991-10-14",2.8169,2.8908,2.8169,2.8908,565200.0],["1991-10-15",2.8697,2.9435,2.8697,2.933,1124000.0],["1991-10-16",2.933,2.9752,2.9224,2.9646,733600.0],["1991-10-17",2.9435,2.9963,2.9013,2.9224,936000.0],["1991-10-18",2.9435,2.9435,2.9119,2.9224,402400.0],["1991-10-21",2.933,2.9541,2.8486,2.9224,299600.0],["1991-10-22",2.9224,2.9435,2.8908,2.933,946800.0],["1991-10-23",2.933,2.9963,2.9224,2.9963,753600.0],["1991-10-24",2.9963,3.0068,2.838,2.8908,785600.0],["1991-10-25",2.9119,2.9435,2.8697,2.8802,414000.0],["1991-10-28",2.9013,2.9646,2.9013,2.9646,736400.0],["1991-10-29",2.9857,2.9857,2.9119,2.933,496400.0],["1991-10-30",2.9435,2.9541,2.9119,2.933,766000.0],["1991-10-31",2.9224,2.9224,2.8169,2.8169,791600.0],["1991-11-01",2.8064,2.9119,2.7958,2.8275,971200.0],["1991-11-04",2.8064,2.8908,2.7642,2.8802,1150800.0],["1991-11-05",2.8908,2.8908,2.7747,2.7853,527600.0],["1991-11-06",2.7853,2.8908,2.7747,2.8591,548800.0],["1991-11-07",2.8697,2.9013,2.8697,2.8908,555200.0],["1991-11-08",2.9013,2.9541,2.9013,2.9435,754000.0],["1991-11-11",2.9435,2.9435,2.8697,2.8697,471600.0],["1991-11-12",2.8697,2.9435,2.8486,2.9435,1660400.0],["1991-11-13",2.9435,2.9435,2.9119,2.9435,510000.0],["1991-11-14",2.9435,2.9541,2.9013,2.933,584800.0],["1991-11-15",2.9435,2.9435,2.8169,2.8275,492800.0],["1991-11-18",2.8064,2.933,2.7958,2.9224,1162400.0],["1991-11-19",2.9119,2.9119,2.8275,2.8697,597200.0],["1991-11-20",2.9013,2.9541,2.8908,2.933,768800.0],["1991-11-21",2.9435,2.9435,2.8802,2.9224,564800.0],["1991-11-22",2.9435,2.9541,2.8908,2.933,966000.0],["1991-11-25",2.8908,2.8908,2.7642,2.7958,1328400.0],["1991-11-26",2.8064,2.933,2.7853,2.9119,776000.0],["1991-11-27",2.8908,2.9119,2.8486,2.8697,600400.0],["1991-11-29",2.8697,2.933,2.8486,2.9013,203600.0],["1991-12-02",2.8802,2.933,2.838,2.933,677200.0],["1991-12-03",2.9646,2.9646,2.8802,2.9013,1112800.0],["1991-12-04",2.8908,2.9435,2.8275,2.9435,544800.0],["1991-12-05",2.9224,2.9435,2.8908,2.9224,905200.0],["1991-12-06",2.8987,2.9517,2.8774,2.8987,793200.0],["1991-12-09",2.888,2.9199,2.8668,2.8668,734400.0],["1991-12-10",2.8456,2.888,2.8456,2.8562,565200.0],["1991-12-11",2.8774,2.9411,2.8668,2.888,1160000.0],["1991-12-12",2.8987,2.973,2.8987,2.9517,1376800.0],["1991-12-13",2.973,3.0261,2.9411,3.0261,1183600.0],["1991-12-16",3.0155,3.0261,2.9836,3.0261,720800.0],["1991-12-17",3.0367,3.0473,2.9093,2.9624,913200.0],["1991-12-18",2.9836,3.0367,2.9624,3.0154,835600.0],["1991-12-19",2.9942,3.0048,2.9624,2.973,902400.0],["1991-12-20",2.973,2.9836,2.9411,2.9624,1551600.0],["1991-12-23",2.9517,3.0898,2.9517,3.0579,1702800.0],["1991-12-24",3.0579,3.1429,3.0261,3.111,464000.0],["1991-12-26",3.111,3.1853,3.111,3.1641,624400.0],["1991-12-27",3.1747,3.1853,3.1641,3.1853,587200.0],["1991-12-30",3.1853,3.249,3.1641,3.196,1442000.0],["1991-12-31",3.196,3.2066,3.1004,3.1853,988400.0],["1992-01-02",3.1216,3.1322,3.0261,3.1004,1232000.0],["1992-01-03",3.1004,3.1641,3.0792,3.1322,1184400.0],["1992-01-06",3.1216,3.2278,3.1216,3.2172,1327200.0],["1992-01-07",3.2066,3.2278,3.1853,3.2278,2065200.0],["1992-01-08",3.2703,3.4295,3.249,3.4189,1614000.0],["1992-01-09",3.4189,3.4614,3.3977,3.4189,1058800.0],["1992-01-10",3.3977,3.4189,3.3765,3.4083,634400.0],["1992-01-13",3.3977,3.4189,3.249,3.3446,973200.0],["1992-01-14",3.3446,3.3871,3.2809,3.3871,813200.0],["1992-01-15",3.3658,3.4932,3.3658,3.472,682800.0],["1992-01-16",3.4508,3.4614,3.3127,3.3765,832800.0],["1992-01-17",3.3977,3.4189,3.2597,3.2809,722400.0],["1992-01-20",3.2809,3.2809,3.2384,3.2597,448400.0],["1992-01-21",3.2384,3.2597,3.1853,3.249,507600.0],["1992-01-22",3.249,3.3977,3.2278,3.3977,643600.0],["1992-01-23",3.3977,3.4508,3.3552,3.3658,544000.0],["1992-01-24",3.3446,3.3658,3.3234,3.334,453600.0],["1992-01-27",3.3446,3.3871,3.2597,3.3021,1157200.0],["1992-01-28",3.2915,3.3765,3.2915,3.3446,722400.0],["1992-01-29",3.3127,3.3127,2.9517,2.9942,2728400.0],["1992-01-30",3.1216,3.1322,3.0792,3.111,2641200.0],["1992-01-31",3.1216,3.1429,2.9836,3.0579,1356800.0],["1992-02-03",3.0367,3.0367,2.973,2.9836,3021600.0],["1992-02-04",2.9836,3.0048,2.888,2.8987,3508000.0],["1992-02-05",2.7182,3.0261,2.7075,3.0154,5305600.0],["1992-02-06",2.9942,3.0367,2.9624,2.9942,1477600.0],["1992-02-07",3.0154,3.0154,2.9517,2.9942,1480000.0],["1992-02-10",2.9942,3.0154,2.9517,2.973,1103200.0],["1992-02-11",2.9305,3.0579,2.9305,2.9942,2311200.0],["1992-02-12",2.973,2.9942,2.9624,2.9836,900400.0],["1992-02-13",2.9942,3.0154,2.9624,2.973,1394400.0],["1992-02-14",2.973,2.9836,2.9411,2.9517,2205600.0],["1992-02-18",2.9517,2.9836,2.9517,2.9517,1912800.0],["1992-02-19",2.9624,2.9836,2.9624,2.9836,1956400.0],["1992-02-20",2.973,3.0154,2.9517,2.973,3409200.0],["1992-02-21",2.973,2.9836,2.9517,2.973,692800.0],["1992-02-24",2.973,2.973,2.9305,2.9411,1897600.0],["1992-02-25",2.9199,2.9836,2.888,2.9305,1673200.0],["1992-02-26",2.9305,2.9517,2.9199,2.9517,743600.0],["1992-02-27",2.9624,2.9624,2.9199,2.9411,605200.0],["1992-02-28",2.9624,3.0048,2.888,2.9624,1784400.0],["1992-03-02",2.9517,2.9624,2.8668,2.8987,641600.0],["1992-03-03",2.8774,2.9199,2.8562,2.9093,1397600.0],["1992-03-04",2.9199,2.9199,2.8349,2.8456,711600.0],["1992-03-05",2.8537,2.8537,2.7789,2.8109,1212000.0],["1992-03-06",2.8003,2.8964,2.8003,2.8537,783200.0],["1992-03-09",2.8216,2.8537,2.8002,2.8109,668400.0],["1992-03-10",2.8323,2.8644,2.8002,2.8216,962800.0],["1992-03-11",2.8323,2.8537,2.7789,2.8216,1107200.0],["1992-03-12",2.8216,2.8964,2.8109,2.8964,779600.0],["1992-03-13",2.9178,2.9285,2.8644,2.8964,627200.0],["1992-03-16",2.8964,2.8964,2.8644,2.8751,360800.0],["1992-03-17",2.8644,2.8964,2.8537,2.8644,1880800.0],["1992-03-18",2.843,2.8644,2.8216,2.843,867200.0],["1992-03-19",2.8644,2.8858,2.8216,2.8751,675600.0],["1992-03-20",2.8751,2.9071,2.8537,2.8964,1060800.0],["1992-03-23",2.8751,2.8964,2.8644,2.8858,768000.0],["1992-03-24",2.8858,2.8964,2.8537,2.8751,616400.0],["1992-03-25",2.8644,2.8644,2.7789,2.8216,974400.0],["1992-03-26",2.843,2.8858,2.843,2.843,584400.0],["1992-03-27",2.843,2.8537,2.8002,2.8216,1102000.0],["1992-03-30",2.8109,2.8216,2.7682,2.7682,834400.0],["1992-03-31",2.7575,2.8644,2.7254,2.8002,1198400.0],["1992-04-01",2.8002,2.8002,2.7254,2.7789,1808800.0],["1992-04-02",2.8002,2.8216,2.7361,2.7468,710000.0],["1992-04-03",2.7468,2.7468,2.672,2.6827,1149200.0],["1992-04-06",2.6934,2.7254,2.6827,2.7147,2052800.0],["1992-04-07",2.7041,2.7254,2.6079,2.6079,1249200.0],["1992-04-08",2.6079,2.6506,2.5758,2.6399,1370400.0],["1992-04-09",2.6506,2.7896,2.6506,2.7147,1164800.0],["1992-04-10",2.7361,2.8109,2.7147,2.8109,709200.0],["1992-04-13",2.8216,2.8323,2.7468,2.7682,901200.0],["1992-04-14",2.8002,2.8216,2.7789,2.7896,614400.0],["1992-04-15",2.8109,2.843,2.7789,2.8002,1243200.0],["1992-04-16",2.8002,2.8002,2.7361,2.7896,496800.0],["1992-04-20",2.7896,2.7896,2.672,2.7361,548800.0],["1992-04-21",2.7468,2.7575,2.6506,2.6827,632000.0],["1992-04-22",2.7147,2.7254,2.6934,2.6934,781200.0],["1992-04-23",2.6934,2.7147,2.6292,2.672,666400.0],["1992-04-24",2.672,2.7254,2.6079,2.6186,818400.0],["1992-04-27",2.6079,2.7254,2.5865,2.7147,533200.0],["1992-04-28",2.7041,2.7575,2.6613,2.672,688800.0],["1992-04-29",2.7147,2.7789,2.7041,2.7468,1183200.0],["1992-04-30",2.7361,2.7682,2.7147,2.7682,670000.0],["1992-05-01",2.7682,2.8216,2.7575,2.8002,659600.0],["1992-05-04",2.8216,2.8751,2.8216,2.843,748800.0],["1992-05-05",2.8537,2.8537,2.7575,2.7896,709600.0],["1992-05-06",2.7789,2.8002,2.7789,2.8002,314800.0],["1992-05-07",2.7789,2.8109,2.7468,2.7682,454800.0],["1992-05-08",2.7789,2.7896,2.7041,2.7468,558800.0],["1992-05-11",2.7682,2.8002,2.7361,2.7789,370400.0],["1992-05-12",2.7789,2.8216,2.7468,2.8216,584000.0],["1992-05-13",2.8216,2.8216,2.7575,2.8002,533200.0],["1992-05-14",2.7896,2.7896,2.7254,2.7361,385200.0],["1992-05-15",2.7361,2.7682,2.7041,2.7254,579600.0],["1992-05-18",2.7254,2.7896,2.7254,2.7789,231200.0],["1992-05-19",2.7789,2.7896,2.7361,2.7896,588000.0],["1992-05-20",2.8002,2.8109,2.7575,2.7789,591200.0],["1992-05-21",2.7789,2.8109,2.7468,2.8109,416800.0],["1992-05-22",2.8109,2.8216,2.8109,2.8109,371200.0],["1992-05-26",2.7896,2.8002,2.6613,2.672,759600.0],["1992-05-27",2.6613,2.6827,2.6292,2.672,654800.0],["1992-05-28",2.6934,2.7575,2.672,2.7147,613200.0],["1992-05-29",2.6934,2.7361,2.6827,2.7147,491200.0],["1992-06-01",2.6934,2.7041,2.6613,2.672,405200.0],["1992-06-02",2.672,2.7147,2.6292,2.6934,710000.0],["1992-06-03",2.7041,2.7041,2.6399,2.6506,540000.0],["1992-06-04",2.6588,2.7019,2.6373,2.6373,390400.0],["1992-06-05",2.6265,2.6696,2.6157,2.6696,1218000.0],["1992-06-08",2.6696,2.7126,2.6696,2.7126,453600.0],["1992-06-09",2.7126,2.7772,2.7126,2.7341,744400.0],["1992-06-10",2.7126,2.7341,2.6803,2.6911,510400.0],["1992-06-11",2.6803,2.6911,2.6265,2.6696,858400.0],["1992-06-12",2.7019,2.7772,2.7019,2.7449,1094000.0],["1992-06-15",2.7557,2.7987,2.7449,2.7557,596400.0],["1992-06-16",2.7557,2.7557,2.6588,2.6696,642800.0],["1992-06-17",2.6265,2.7019,2.6265,2.648,1167600.0],["1992-06-18",2.6696,2.8203,2.6588,2.7664,1204000.0],["1992-06-19",2.7664,2.831,2.7557,2.831,1015600.0],["1992-06-22",2.8203,2.8633,2.8203,2.8526,1376800.0],["1992-06-23",2.8743,2.9176,2.8526,2.8526,1413600.0],["1992-06-24",2.8634,2.9176,2.8526,2.9176,517600.0],["1992-06-25",2.9176,2.9393,2.8851,2.8959,427200.0],["1992-06-26",2.9068,2.9285,2.8959,2.9176,339600.0],["1992-06-29",2.9393,2.9936,2.9393,2.9827,774000.0],["1992-06-30",2.9719,3.0044,2.961,2.961,409600.0],["1992-07-01",2.9827,3.0153,2.9719,2.9936,633200.0],["1992-07-02",3.0153,3.0369,2.9393,2.9502,931200.0],["1992-07-06",2.9502,2.9719,2.9176,2.9502,874400.0],["1992-07-07",2.9719,2.9719,2.9068,2.9502,549200.0],["1992-07-08",2.9285,2.9502,2.9068,2.9393,629200.0],["1992-07-09",2.9393,2.9827,2.9285,2.9719,666800.0],["1992-07-10",2.9936,3.0369,2.9719,3.0261,762800.0],["1992-07-13",3.0478,3.0586,2.9936,3.0261,567200.0],["1992-07-14",3.0261,3.0261,2.9719,2.9936,532400.0],["1992-07-15",3.0044,3.0044,2.9502,2.9827,627200.0],["1992-07-16",2.961,2.9936,2.961,2.9827,400400.0],["1992-07-17",2.9719,2.9827,2.9502,2.9719,399200.0],["1992-07-20",2.9502,2.9502,2.9285,2.9502,292800.0],["1992-07-21",2.9502,2.961,2.9285,2.961,593600.0],["1992-07-22",2.9502,2.9502,2.9285,2.9393,457600.0],["1992-07-23",2.9285,2.9719,2.9285,2.9719,633600.0],["1992-07-24",2.9719,2.9719,2.9393,2.961,289600.0],["1992-07-27",2.9393,2.9936,2.9285,2.9393,655200.0],["1992-07-28",2.9285,2.9827,2.9285,2.961,492400.0],["1992-07-29",2.9827,3.0261,2.9719,3.0044,588400.0],["1992-07-30",3.0261,3.0261,2.9827,3.0044,480800.0],["1992-07-31",2.9936,2.9936,2.961,2.9827,670800.0],["1992-08-03",3.0044,3.0153,2.9719,3.0044,950800.0],["1992-08-04",3.0261,3.0261,2.9936,3.0152,506800.0],["1992-08-05",3.0153,3.0153,2.9719,2.9936,264800.0],["1992-08-06",2.9827,3.0044,2.961,2.9936,572000.0],["1992-08-07",3.0261,3.0369,2.961,2.9827,410800.0],["1992-08-10",2.961,2.9936,2.9502,2.9936,623200.0],["1992-08-11",2.9936,3.0153,2.9502,2.9936,460800.0],["1992-08-12",3.0153,3.0261,2.9936,3.0044,706400.0],["1992-08-13",3.0153,3.0369,2.9719,2.9719,483600.0],["1992-08-14",2.9827,3.0369,2.9719,3.0369,264800.0],["1992-08-17",3.0369,3.0803,2.9719,2.9936,1155200.0],["1992-08-18",3.0153,3.0586,2.9719,3.0478,647600.0],["1992-08-19",3.0369,3.0586,3.0152,3.0369,471200.0],["1992-08-20",3.0695,3.0912,3.0369,3.0586,406800.0],["1992-08-21",3.0803,3.1129,3.0369,3.0695,628000.0],["1992-08-24",3.0695,3.0695,3.0261,3.0478,553600.0],["1992-08-25",3.0586,3.0803,2.9827,3.0152,536400.0],["1992-08-26",3.0369,3.0695,3.0152,3.0695,542800.0],["1992-08-27",3.0803,3.102,3.0478,3.0803,728000.0],["1992-08-28",3.0803,3.0803,3.0044,3.0261,579200.0],["1992-08-31",3.0369,3.0803,3.0152,3.0695,742400.0],["1992-09-01",3.0586,3.0803,3.0478,3.0586,550000.0],["1992-09-02",3.0586,3.1129,3.0369,3.102,713200.0],["1992-09-03",3.1129,3.1457,3.0583,3.0693,692400.0],["1992-09-04",3.0474,3.0583,3.0146,3.0365,544800.0],["1992-09-08",3.0256,3.0256,2.9491,2.9709,1098000.0],["1992-09-09",2.9163,2.9491,2.8508,2.8945,2241200.0],["1992-09-10",2.8836,2.9491,2.8508,2.9491,1592800.0],["1992-09-11",2.96,3.0256,2.9491,3.0256,1703600.0],["1992-09-14",3.0365,3.0911,3.0256,3.0911,724000.0],["1992-09-15",3.0802,3.1129,3.0693,3.0693,630800.0],["1992-09-16",3.0474,3.0583,2.9928,2.9928,869200.0],["1992-09-17",3.0146,3.0256,2.96,2.9928,632400.0],["1992-09-18",3.0365,3.0365,2.9928,3.0037,922400.0],["1992-09-21",3.0146,3.0146,2.96,2.9709,641200.0],["1992-09-22",2.9382,2.9491,2.8836,2.8836,904400.0],["1992-09-23",2.8945,2.9382,2.8945,2.9054,960000.0],["1992-09-24",2.9054,2.9163,2.8726,2.8726,782800.0],["1992-09-25",2.8836,2.8945,2.8617,2.8726,800800.0],["1992-09-28",2.8617,2.9163,2.8508,2.9163,624800.0],["1992-09-29",2.9382,2.96,2.8508,2.9382,1031600.0],["1992-09-30",2.9273,2.9382,2.8726,2.8836,736800.0],["1992-10-01",2.8836,2.9163,2.8726,2.9054,714000.0],["1992-10-02",2.8945,2.9163,2.8617,2.8945,830400.0],["1992-10-05",2.8726,2.8945,2.818,2.8945,1002400.0],["1992-10-06",2.8945,2.9054,2.8726,2.8945,643600.0],["1992-10-07",2.8836,2.9054,2.8399,2.8508,679200.0],["1992-10-08",2.8508,2.8836,2.8508,2.8726,436400.0],["1992-10-09",2.8617,2.8617,2.8071,2.829,504400.0],["1992-10-12",2.8399,2.8617,2.7634,2.829,1174000.0],["1992-10-13",2.8399,2.9163,2.8399,2.8945,675600.0],["1992-10-14",2.9163,2.9163,2.8508,2.8836,592800.0],["1992-10-15",2.818,2.8945,2.818,2.8617,562000.0],["1992-10-16",2.8726,2.8945,2.818,2.8945,422400.0],["1992-10-19",2.8836,3.0802,2.8836,3.0802,1861600.0],["1992-10-20",3.0693,3.102,3.0583,3.0802,1074400.0],["1992-10-21",3.0693,3.0802,3.0146,3.0365,1258800.0],["1992-10-22",3.0365,3.1348,3.0256,3.1239,2383600.0],["1992-10-23",3.1348,3.2112,3.1239,3.2112,1120400.0],["1992-10-26",3.2112,3.2112,3.1457,3.2003,2076000.0],["1992-10-27",3.2003,3.2222,3.1785,3.2112,1071200.0],["1992-10-28",3.2331,3.2877,3.2112,3.2877,778800.0],["1992-10-29",3.2877,3.3532,3.2768,3.3423,1166000.0],["1992-10-30",3.3532,3.3532,3.2877,3.2877,784800.0],["1992-11-02",3.3205,3.3205,3.2768,3.3095,637200.0],["1992-11-03",3.3205,3.3314,3.3095,3.3314,626800.0],["1992-11-04",3.3205,3.3314,3.2659,3.2659,676400.0],["1992-11-05",3.2768,3.3751,3.2659,3.3642,776800.0],["1992-11-06",3.3532,3.4188,3.3423,3.3969,589600.0],["1992-11-09",3.386,3.4406,3.3751,3.4297,778400.0],["1992-11-10",3.4297,3.4406,3.3642,3.3642,688800.0],["1992-11-11",3.3205,3.3423,3.3095,3.3314,706400.0],["1992-11-12",3.3314,3.3314,3.2986,3.3314,798000.0],["1992-11-13",3.3205,3.4515,3.3205,3.4297,1970400.0],["1992-11-16",3.4188,3.4406,3.3751,3.3969,667600.0],["1992-11-17",3.3969,3.4515,3.386,3.3969,381600.0],["1992-11-18",3.3969,3.4079,3.3751,3.3751,300400.0],["1992-11-19",3.3751,3.4079,3.3532,3.3969,684800.0],["1992-11-20",3.4406,3.4625,3.4079,3.4297,1196000.0],["1992-11-23",3.4297,3.4406,3.4079,3.4297,256400.0],["1992-11-24",3.4188,3.4625,3.4188,3.4188,967600.0],["1992-11-25",3.4297,3.4297,3.386,3.4079,428000.0],["1992-11-27",3.4079,3.4297,3.3751,3.386,353200.0],["1992-11-30",3.3642,3.4515,3.3532,3.4297,838400.0],["1992-12-01",3.4406,3.4734,3.4297,3.4515,929200.0],["1992-12-02",3.4515,3.4625,3.4188,3.4625,383600.0],["1992-12-03",3.4625,3.4734,3.3751,3.3969,608800.0],["1992-12-04",3.4188,3.4188,3.3423,3.386,626800.0],["1992-12-07",3.3751,3.4297,3.3751,3.4079,440400.0],["1992-12-08",3.4298,3.4298,3.4079,3.4298,606800.0],["1992-12-09",3.4298,3.4408,3.4188,3.4408,1207600.0],["1992-12-10",3.4408,3.4408,3.3529,3.3529,828400.0],["1992-12-11",3.3419,3.4298,3.3419,3.4188,431200.0],["1992-12-14",3.4188,3.4188,3.3639,3.3749,356400.0],["1992-12-15",3.3749,3.4079,3.3309,3.3309,428400.0],["1992-12-16",3.3529,3.3749,3.3309,3.3309,501200.0],["1992-12-17",3.3309,3.4628,3.3199,3.4628,878000.0],["1992-12-18",3.4848,3.5068,3.4628,3.4958,1209600.0],["1992-12-21",3.5068,3.5068,3.4518,3.4628,382400.0],["1992-12-22",3.4848,3.5618,3.4848,3.5398,866000.0],["1992-12-23",3.5398,3.5947,3.5398,3.5727,1008000.0],["1992-12-24",3.5947,3.6057,3.5618,3.5727,217600.0],["1992-12-28",3.5727,3.5837,3.4628,3.4738,798800.0],["1992-12-29",3.4738,3.5178,3.4518,3.4738,844800.0],["1992-12-30",3.4738,3.5508,3.4738,3.5508,451600.0],["1992-12-31",3.5508,3.5508,3.4958,3.4958,917600.0],["1993-01-04",3.4848,3.5068,3.4518,3.5068,642400.0],["1993-01-05",3.5178,3.5288,3.4738,3.4848,1144000.0],["1993-01-06",3.4738,3.4848,3.4408,3.4628,446000.0],["1993-01-07",3.4848,3.5068,3.4408,3.4738,345200.0],["1993-01-08",3.4518,3.4628,3.3969,3.4079,525600.0],["1993-01-11",3.3859,3.4188,3.3859,3.3969,523200.0],["1993-01-12",3.3969,3.4738,3.3859,3.4408,434400.0],["1993-01-13",3.4408,3.4518,3.4188,3.4408,400000.0],["1993-01-14",3.4628,3.4738,3.3859,3.4188,322800.0],["1993-01-15",3.4518,3.4518,3.4188,3.4298,569600.0],["1993-01-18",3.4188,3.4298,3.3859,3.3969,244000.0],["1993-01-19",3.3969,3.4188,3.3309,3.3859,777200.0],["1993-01-20",3.3859,3.3859,3.3309,3.3419,822400.0],["1993-01-21",3.3419,3.3419,3.2759,3.2869,566800.0],["1993-01-22",3.2979,3.3639,3.2759,3.2979,592000.0],["1993-01-25",3.3199,3.3969,3.3199,3.3749,1134800.0],["1993-01-26",3.3749,3.3859,3.3419,3.3529,632800.0],["1993-01-27",3.3529,3.4408,3.3309,3.4079,1526000.0],["1993-01-28",3.3969,3.4518,3.3969,3.4079,700000.0],["1993-01-29",3.4079,3.4188,3.3529,3.3529,512000.0],["1993-02-01",3.3419,3.4188,3.3419,3.4188,705600.0],["1993-02-02",3.4079,3.4298,3.3969,3.4188,829600.0],["1993-02-03",3.4298,3.4848,3.4188,3.4738,1113600.0],["1993-02-04",3.5178,3.5727,3.5068,3.5727,1320000.0],["1993-02-05",3.5508,3.5947,3.5398,3.5727,368000.0],["1993-02-08",3.5727,3.6387,3.5618,3.6057,491600.0],["1993-02-09",3.6277,3.6277,3.5288,3.5618,622400.0],["1993-02-10",3.5618,3.5837,3.5398,3.5837,975200.0],["1993-02-11",3.6057,3.6717,3.5837,3.5947,440000.0],["1993-02-12",3.5947,3.6167,3.5727,3.5837,1145200.0],["1993-02-16",3.5618,3.5837,3.4848,3.4958,517600.0],["1993-02-17",3.4958,3.5618,3.4408,3.5508,1283200.0],["1993-02-18",3.6497,3.6717,3.5618,3.5837,1240400.0],["1993-02-19",3.5837,3.5947,3.5288,3.5618,1126800.0],["1993-02-22",3.5508,3.5618,3.5178,3.5398,1145600.0],["1993-02-23",3.5398,3.6717,3.5288,3.6607,931200.0],["1993-02-24",3.6497,3.6937,3.6277,3.6607,1689200.0],["1993-02-25",3.6937,3.7596,3.6937,3.7266,1262000.0],["1993-02-26",3.7376,3.7486,3.5727,3.6387,2153600.0],["1993-03-01",3.6497,3.6497,3.2979,3.3749,5354000.0],["1993-03-02",3.4079,3.4518,3.3859,3.4298,2450000.0],["1993-03-03",3.4079,3.4079,3.3749,3.3969,1650800.0],["1993-03-04",3.4079,3.4188,3.2759,3.3529,1205600.0],["1993-03-05",3.364,3.4193,3.364,3.375,805200.0],["1993-03-08",3.375,3.3972,3.364,3.3972,683200.0],["1993-03-09",3.3972,3.4303,3.375,3.3972,857200.0],["1993-03-10",3.4193,3.4303,3.3529,3.4082,444800.0],["1993-03-11",3.4082,3.4193,3.3972,3.3972,499200.0],["1993-03-12",3.3971,3.3971,3.364,3.364,513600.0],["1993-03-15",3.375,3.4082,3.364,3.364,903600.0],["1993-03-16",3.375,3.3861,3.3529,3.364,641200.0],["1993-03-17",3.364,3.364,3.3529,3.3529,468000.0],["1993-03-18",3.375,3.3861,3.3529,3.364,586800.0],["1993-03-19",3.375,3.3861,3.3529,3.364,1637200.0],["1993-03-22",3.375,3.375,3.2976,3.3086,989600.0],["1993-03-23",3.3086,3.3418,3.2865,3.3418,698400.0],["1993-03-24",3.3308,3.364,3.3197,3.3418,714800.0],["1993-03-25",3.3418,3.364,3.3197,3.3529,1116000.0],["1993-03-26",3.364,3.364,3.3086,3.3086,820800.0],["1993-03-29",3.2754,3.3308,3.2754,3.3086,1087200.0],["1993-03-30",3.364,3.364,3.2976,3.3308,1218800.0],["1993-03-31",3.3086,3.3086,3.2754,3.2754,1298400.0],["1993-04-01",3.2533,3.2533,3.1316,3.1426,2238000.0],["1993-04-02",3.1094,3.1869,3.1094,3.1869,1900400.0],["1993-04-05",3.1869,3.2201,3.1648,3.1869,536400.0],["1993-04-06",3.1758,3.198,3.1316,3.1316,840800.0],["1993-04-07",3.1205,3.1426,3.0652,3.0873,1216800.0],["1993-04-08",3.0873,3.0873,2.9988,3.0541,2276800.0],["1993-04-12",3.0762,3.1316,3.0652,3.1094,637600.0],["1993-04-13",3.0984,3.1094,3.0431,3.0431,1459200.0],["1993-04-14",3.0431,3.0762,3.032,3.0652,971600.0],["1993-04-15",3.0541,3.0652,2.9767,3.032,1107600.0],["1993-04-16",3.032,3.0541,2.9656,3.0099,1439200.0],["1993-04-19",3.0099,3.043,2.9213,2.9435,1582800.0],["1993-04-20",2.9656,2.9988,2.9545,2.9877,3282000.0],["1993-04-21",3.0099,3.0431,2.9877,3.032,1503600.0],["1993-04-22",3.0209,3.0762,3.0099,3.0099,903600.0],["1993-04-23",3.0099,3.0431,3.0099,3.032,1552800.0],["1993-04-26",3.0099,3.0209,2.9877,3.0209,735600.0],["1993-04-27",3.0209,3.032,2.9877,3.0209,574800.0],["1993-04-28",3.0099,3.032,2.9767,2.9877,826400.0],["1993-04-29",2.9767,3.0541,2.9656,3.0541,896800.0],["1993-04-30",3.0431,3.0873,3.0431,3.0652,530000.0],["1993-05-03",3.0541,3.0984,3.0099,3.0984,612800.0],["1993-05-04",3.0873,3.1094,3.0762,3.0762,576000.0],["1993-05-05",3.0762,3.1205,3.0762,3.0984,781200.0],["1993-05-06",3.0873,3.0984,3.032,3.0431,561600.0],["1993-05-07",3.043,3.043,2.9877,2.9988,508800.0],["1993-05-10",2.9988,3.0209,2.9767,2.9877,1116400.0],["1993-05-11",2.9877,2.9988,2.9656,2.9988,780800.0],["1993-05-12",2.9767,2.9767,2.8771,2.8992,1601600.0],["1993-05-13",2.9213,2.9545,2.9103,2.9324,822400.0],["1993-05-14",2.9324,2.9656,2.8549,2.866,1166000.0],["1993-05-17",2.8771,2.8881,2.8217,2.8771,2187600.0],["1993-05-18",2.8992,2.9656,2.8992,2.9435,1351600.0],["1993-05-19",2.9435,2.9545,2.9324,2.9545,809200.0],["1993-05-20",2.9656,2.9656,2.9213,2.9545,814000.0],["1993-05-21",2.9545,2.9656,2.8992,2.9656,1587200.0],["1993-05-24",2.9767,3.0099,2.9545,2.9877,762800.0],["1993-05-25",3.0099,3.0209,2.9656,3.0099,854400.0],["1993-05-26",3.032,3.0873,3.0209,3.0762,1350000.0],["1993-05-27",3.0984,3.1316,3.0984,3.1316,2199600.0],["1993-05-28",3.1094,3.1205,3.0652,3.0762,594000.0],["1993-06-01",3.0873,3.1537,3.0762,3.1426,869200.0],["1993-06-02",3.1205,3.1537,3.1205,3.1537,322800.0],["1993-06-03",3.1648,3.1648,3.1205,3.1537,429600.0],["1993-06-04",3.1537,3.1871,3.1314,3.176,518800.0],["1993-06-07",3.1871,3.2429,3.1648,3.2317,649600.0],["1993-06-08",3.2317,3.2317,3.1091,3.1871,1249200.0],["1993-06-09",3.1983,3.2206,3.1871,3.2206,889600.0],["1993-06-10",3.2206,3.2429,3.2206,3.2206,961600.0],["1993-06-11",3.2429,3.2874,3.2317,3.2429,646000.0],["1993-06-14",3.2429,3.2763,3.2317,3.254,485600.0],["1993-06-15",3.2763,3.2763,3.1871,3.1871,1096000.0],["1993-06-16",3.1983,3.2651,3.1983,3.2651,1036400.0],["1993-06-17",3.2986,3.3432,3.1426,3.254,1332400.0],["1993-06-18",3.2874,3.2874,3.2094,3.2094,903600.0],["1993-06-21",3.2317,3.2317,3.2094,3.2317,879600.0],["1993-06-22",3.2317,3.2874,3.2317,3.2429,612800.0],["1993-06-23",3.2206,3.254,3.1983,3.2206,878800.0],["1993-06-24",3.1983,3.2094,3.1314,3.1314,1628000.0],["1993-06-25",3.1426,3.1426,3.098,3.1091,1488800.0],["1993-06-28",3.1091,3.1983,3.1091,3.1983,974800.0],["1993-06-29",3.1983,3.2206,3.176,3.1983,394800.0],["1993-06-30",3.1983,3.2094,3.176,3.1871,910000.0],["1993-07-01",3.2094,3.2094,3.1537,3.1983,648400.0],["1993-07-02",3.1871,3.1871,3.1314,3.1426,889600.0],["1993-07-06",3.1426,3.1537,3.098,3.1314,830800.0],["1993-07-07",3.1537,3.2094,3.0757,3.1537,494000.0],["1993-07-08",3.1537,3.2206,3.1537,3.1983,407600.0],["1993-07-09",3.1983,3.1983,3.1314,3.1314,428800.0],["1993-07-12",3.1426,3.1648,3.1314,3.1426,260800.0],["1993-07-13",3.1314,3.1537,3.1203,3.1314,466800.0],["1993-07-14",3.1314,3.176,3.1203,3.1314,588400.0],["1993-07-15",3.1314,3.1983,3.1203,3.1983,1797600.0],["1993-07-16",3.2094,3.2094,3.1871,3.1871,962000.0],["1993-07-19",3.1871,3.2094,3.1649,3.1871,842800.0],["1993-07-20",3.1871,3.1871,3.1314,3.1537,840800.0],["1993-07-21",3.1314,3.1537,3.098,3.1091,1679600.0],["1993-07-22",3.1314,3.1314,3.0757,3.098,1174800.0],["1993-07-23",3.0868,3.1091,3.0757,3.1091,1039200.0],["1993-07-26",3.1203,3.1648,3.1091,3.1648,364400.0],["1993-07-27",3.1649,3.176,3.1091,3.1314,758800.0],["1993-07-28",3.1314,3.1648,3.1091,3.1426,514400.0],["1993-07-29",3.1648,3.2206,3.1648,3.2206,693200.0],["1993-07-30",3.2094,3.2206,3.1537,3.2094,804000.0],["1993-08-02",3.2206,3.2317,3.1871,3.2317,630800.0],["1993-08-03",3.254,3.254,3.2206,3.2429,719600.0],["1993-08-04",3.254,3.254,3.2206,3.254,595200.0],["1993-08-05",3.2317,3.2763,3.2317,3.2763,490800.0],["1993-08-06",3.2763,3.2874,3.2651,3.2763,562800.0],["1993-08-09",3.2874,3.3877,3.2874,3.3877,2158800.0],["1993-08-10",3.3877,3.4546,3.3654,3.3654,1587600.0],["1993-08-11",3.3766,3.3989,3.3654,3.3877,854400.0],["1993-08-12",3.3877,3.41,3.332,3.3766,645200.0],["1993-08-13",3.3989,3.3989,3.3432,3.3766,462800.0],["1993-08-16",3.3766,3.3989,3.3543,3.3543,447600.0],["1993-08-17",3.3654,3.3989,3.3431,3.3877,531600.0],["1993-08-18",3.3877,3.4546,3.3543,3.3543,945200.0],["1993-08-19",3.3654,3.4212,3.332,3.4212,1146400.0],["1993-08-20",3.4323,3.4323,3.3432,3.3766,1110400.0],["1993-08-23",3.3766,3.3877,3.3543,3.3877,880800.0],["1993-08-24",3.3877,3.4434,3.3654,3.4434,2304000.0],["1993-08-25",3.4546,3.5103,3.4434,3.488,2101600.0],["1993-08-26",3.488,3.5326,3.4546,3.5326,859600.0],["1993-08-27",3.5437,3.6217,3.5326,3.5995,2676000.0],["1993-08-30",3.566,3.5883,3.5326,3.5772,1401200.0],["1993-08-31",3.5883,3.5883,3.5326,3.5883,824400.0],["1993-09-01",3.566,3.6106,3.5549,3.5995,695200.0],["1993-09-02",3.5772,3.5995,3.5437,3.5549,996400.0],["1993-09-03",3.5239,3.6137,3.5239,3.6137,1044800.0],["1993-09-07",3.6137,3.6249,3.58,3.58,609200.0],["1993-09-08",3.58,3.5912,3.5239,3.5688,1077600.0],["1993-09-09",3.58,3.58,3.5464,3.5576,854000.0],["1993-09-10",3.5576,3.6137,3.5576,3.58,622800.0],["1993-09-13",3.5912,3.7259,3.5912,3.681,2058800.0],["1993-09-14",3.6698,3.681,3.58,3.6025,1346800.0],["1993-09-15",3.6025,3.6025,3.5464,3.58,1257600.0],["1993-09-16",3.58,3.58,3.5464,3.5576,1036000.0],["1993-09-17",3.5239,3.5688,3.5239,3.5576,1348800.0],["1993-09-20",3.5688,3.5688,3.5351,3.5464,930400.0],["1993-09-21",3.5351,3.5576,3.5015,3.5127,630000.0],["1993-09-22",3.5351,3.58,3.5239,3.5688,621200.0],["1993-09-23",3.5576,3.58,3.5351,3.5464,904400.0],["1993-09-24",3.5464,3.58,3.5464,3.5464,826800.0],["1993-09-27",3.5576,3.5688,3.5239,3.5576,566800.0],["1993-09-28",3.5464,3.5576,3.5351,3.5576,560400.0],["1993-09-29",3.5576,3.5576,3.5127,3.5351,1141600.0],["1993-09-30",3.5127,3.5239,3.3892,3.4117,1054800.0],["1993-10-01",3.4454,3.4902,3.4117,3.4678,716400.0],["1993-10-04",3.4678,3.4902,3.4229,3.4566,603200.0],["1993-10-05",3.4566,3.4678,3.4341,3.4453,519600.0],["1993-10-06",3.4454,3.4566,3.4117,3.4229,450000.0],["1993-10-07",3.4454,3.4454,3.4005,3.4005,520800.0],["1993-10-08",3.4454,3.479,3.4229,3.479,800000.0],["1993-10-11",3.4678,3.4678,3.4229,3.4229,180800.0],["1993-10-12",3.4341,3.479,3.4117,3.4678,999600.0],["1993-10-13",3.4566,3.5464,3.4566,3.5464,2006000.0],["1993-10-14",3.5351,3.5464,3.4902,3.5239,1116400.0],["1993-10-15",3.5239,3.5464,3.4566,3.5351,718800.0],["1993-10-18",3.5464,3.58,3.5464,3.5576,900000.0],["1993-10-19",3.5464,3.58,3.5351,3.5688,885600.0],["1993-10-20",3.5688,3.5688,3.5015,3.5127,517200.0],["1993-10-21",3.5127,3.5127,3.4117,3.4678,519200.0],["1993-10-22",3.5015,3.5464,3.4902,3.5464,559200.0],["1993-10-25",3.5351,3.5464,3.5015,3.5127,787600.0],["1993-10-26",3.4566,3.5239,3.4566,3.5127,459600.0],["1993-10-27",3.5127,3.5912,3.5127,3.5688,1038000.0],["1993-10-28",3.5912,3.6698,3.5912,3.6361,1406000.0],["1993-10-29",3.6249,3.6249,3.58,3.58,694800.0],["1993-11-01",3.6025,3.6249,3.5688,3.6249,688800.0],["1993-11-02",3.6025,3.6137,3.58,3.5912,1269600.0],["1993-11-03",3.5912,3.6025,3.58,3.5912,1042400.0],["1993-11-04",3.5912,3.6249,3.58,3.58,718000.0],["1993-11-05",3.58,3.58,3.5015,3.5127,1148000.0],["1993-11-08",3.5239,3.6361,3.5127,3.6025,854800.0],["1993-11-09",3.6137,3.6249,3.5688,3.6025,643600.0],["1993-11-10",3.5912,3.6361,3.5912,3.6361,672800.0],["1993-11-11",3.6361,3.6586,3.6249,3.6249,801600.0],["1993-11-12",3.6361,3.6586,3.6249,3.6586,343200.0],["1993-11-15",3.6586,3.6698,3.6137,3.6137,951200.0],["1993-11-16",3.6137,3.6249,3.5464,3.58,849600.0],["1993-11-17",3.5912,3.5912,3.4902,3.5351,698400.0],["1993-11-18",3.5127,3.5239,3.4454,3.4678,1076400.0],["1993-11-19",3.4902,3.5239,3.479,3.479,1107600.0],["1993-11-22",3.4902,3.5239,3.4117,3.4117,790000.0],["1993-11-23",3.4117,3.4678,3.4005,3.4341,935600.0],["1993-11-24",3.4566,3.4678,3.3668,3.3668,1682800.0],["1993-11-26",3.4005,3.4341,3.3892,3.4117,404000.0],["1993-11-29",3.4229,3.4453,3.4005,3.4341,1035200.0],["1993-11-30",3.4566,3.5127,3.4453,3.4453,892000.0],["1993-12-01",3.4678,3.5351,3.4566,3.5127,710400.0],["1993-12-02",3.5127,3.6025,3.5015,3.5912,923200.0],["1993-12-03",3.6025,3.6586,3.5688,3.6474,1295200.0],["1993-12-06",3.6586,3.7035,3.6474,3.681,1546000.0],["1993-12-07",3.6611,3.7176,3.6611,3.695,1255200.0],["1993-12-08",3.6837,3.7854,3.6837,3.7515,1228000.0],["1993-12-09",3.7515,3.7515,3.7063,3.7289,584400.0],["1993-12-10",3.7063,3.7176,3.6837,3.695,848400.0],["1993-12-13",3.7063,3.7741,3.7063,3.7741,461200.0],["1993-12-14",3.7741,3.7741,3.6837,3.7289,877200.0],["1993-12-15",3.7289,3.7628,3.7176,3.7628,610800.0],["1993-12-16",3.7628,3.7741,3.7515,3.7628,477600.0],["1993-12-17",3.7628,3.7741,3.7063,3.7176,895200.0],["1993-12-20",3.7289,3.7289,3.6724,3.695,703600.0],["1993-12-21",3.695,3.7063,3.6385,3.6837,958400.0],["1993-12-22",3.6611,3.6837,3.6272,3.6837,1736400.0],["1993-12-23",3.695,3.7402,3.6611,3.6611,865200.0],["1993-12-27",3.6724,3.6837,3.6611,3.6837,333200.0],["1993-12-28",3.6611,3.6837,3.6498,3.6611,323200.0],["1993-12-29",3.6611,3.6837,3.6498,3.6724,281600.0],["1993-12-30",3.6611,3.695,3.6498,3.6837,801600.0],["1993-12-31",3.695,3.7176,3.6837,3.6837,538400.0],["1994-01-03",3.695,3.7402,3.6724,3.6724,805200.0],["1994-01-04",3.6498,3.6498,3.5707,3.6272,1310800.0],["1994-01-05",3.6385,3.7176,3.6272,3.6837,1021600.0],["1994-01-06",3.695,3.7176,3.6837,3.695,612400.0],["1994-01-07",3.7063,3.7176,3.6724,3.6837,1268800.0],["1994-01-10",3.7063,3.7741,3.7063,3.7741,1293200.0],["1994-01-11",3.7741,3.808,3.7289,3.7628,824800.0],["1994-01-12",3.7402,3.7741,3.7289,3.7741,621600.0],["1994-01-13",3.7515,3.7854,3.7289,3.7854,979600.0],["1994-01-14",3.808,3.8871,3.808,3.8419,1608400.0],["1994-01-17",3.8419,3.8758,3.8306,3.8532,1413600.0],["1994-01-18",3.8645,4.0001,3.8532,3.9775,1500000.0],["1994-01-19",3.9775,3.9888,3.8984,3.8984,721200.0],["1994-01-20",3.921,3.9436,3.8871,3.921,861200.0],["1994-01-21",3.9323,4.0227,3.9097,3.9775,1314000.0],["1994-01-24",4.0001,4.0114,3.9775,3.9775,1157200.0],["1994-01-25",3.9888,3.9888,3.8645,3.8871,878000.0],["1994-01-26",3.9097,3.921,3.8645,3.8645,534800.0],["1994-01-27",3.8871,3.9549,3.8532,3.9323,565600.0],["1994-01-28",3.9323,4.0227,3.9323,3.9662,1286800.0],["1994-01-31",3.9662,3.9775,3.9323,3.9662,862800.0],["1994-02-01",3.9662,3.9662,3.8871,3.8984,580800.0],["1994-02-02",3.921,3.9662,3.8984,3.9662,1150000.0],["1994-02-03",3.9662,4.0001,3.9436,3.9549,1096000.0],["1994-02-04",3.9775,3.9775,3.8871,3.8871,1127200.0],["1994-02-07",3.8193,3.8532,3.8193,3.8532,1377200.0],["1994-02-08",3.8871,4.0566,3.8645,4.0453,1478400.0],["1994-02-09",4.0679,4.2035,4.0679,4.147,2021600.0],["1994-02-10",4.147,4.1809,4.0566,4.0792,1305200.0],["1994-02-11",4.0566,4.1131,4.034,4.1131,758800.0],["1994-02-14",4.0905,4.2374,4.0905,4.1357,2347200.0],["1994-02-15",4.1244,4.1809,4.0453,4.0792,1894400.0],["1994-02-16",4.0679,4.1583,4.0566,4.0905,1524800.0],["1994-02-17",4.1131,4.1244,3.9775,4.0114,965600.0],["1994-02-18",4.0679,4.0792,3.9549,3.9549,1011200.0],["1994-02-22",3.9775,4.0566,3.9549,4.0114,1305200.0],["1994-02-23",4.034,4.0905,4.034,4.0679,1458800.0],["1994-02-24",4.0566,4.0905,4.0114,4.0227,1110400.0],["1994-02-25",4.0114,4.034,3.9775,4.0001,1094800.0],["1994-02-28",4.0001,4.1809,4.0001,4.1696,4054400.0],["1994-03-01",4.147,4.1583,4.0453,4.1018,1186400.0],["1994-03-02",4.0453,4.1809,4.034,4.1583,1630800.0],["1994-03-03",4.1583,4.2713,4.1357,4.2374,2442000.0],["1994-03-04",4.2061,4.2174,4.1151,4.1378,1765600.0],["1994-03-07",4.1378,4.3538,4.1378,4.3538,1829600.0],["1994-03-08",4.3425,4.3425,4.2288,4.3197,2221600.0],["1994-03-09",4.3425,4.4334,4.3425,4.3993,2854400.0],["1994-03-10",4.3879,4.3879,4.2288,4.2515,1078800.0],["1994-03-11",4.2743,4.3197,4.2402,4.2856,1434800.0],["1994-03-14",4.2856,4.3311,4.2856,4.3311,1404800.0],["1994-03-15",4.3084,4.3538,4.3084,4.3084,1343600.0],["1994-03-16",4.297,4.297,4.1947,4.2515,1256400.0],["1994-03-17",4.2515,4.2629,4.1833,4.2061,906400.0],["1994-03-18",4.1947,4.2174,4.1833,4.1947,1912400.0],["1994-03-21",4.172,4.172,4.1037,4.1492,958800.0],["1994-03-22",4.1606,4.3084,4.1606,4.297,581200.0],["1994-03-23",4.2743,4.3652,4.2743,4.297,786000.0],["1994-03-24",4.2629,4.3084,4.1378,4.1719,795600.0],["1994-03-25",4.172,4.2288,4.172,4.1833,493200.0],["1994-03-28",4.1606,4.172,4.0469,4.0924,982000.0],["1994-03-29",4.1151,4.1151,4.0469,4.0696,750000.0],["1994-03-30",4.0242,4.0355,3.9105,3.9219,1130400.0],["1994-03-31",3.9332,3.9787,3.865,3.9105,1488000.0],["1994-04-04",3.865,3.9446,3.8196,3.8878,1035600.0],["1994-04-05",3.9332,4.1151,3.9332,4.0469,1970000.0],["1994-04-06",4.0469,4.1151,4.0242,4.0924,961600.0],["1994-04-07",4.0924,4.1037,4.0242,4.0469,994400.0],["1994-04-08",4.0242,4.0242,3.9787,4.0128,1101600.0],["1994-04-11",4.0128,4.0583,4.0014,4.0583,1117200.0],["1994-04-12",4.0583,4.0924,4.0469,4.0469,766000.0],["1994-04-13",4.0355,4.0583,3.9446,3.9901,911200.0],["1994-04-14",3.9673,4.0128,3.9219,3.9673,381200.0],["1994-04-15",3.9901,3.9901,3.9105,3.9219,708400.0],["1994-04-18",3.9105,3.9219,3.8196,3.8764,898800.0],["1994-04-19",3.865,4.0014,3.8309,3.9787,876400.0],["1994-04-20",3.9673,3.9673,3.8423,3.8991,999600.0],["1994-04-21",3.9105,3.9901,3.8878,3.9787,872000.0],["1994-04-22",3.9787,3.9787,3.8537,3.8537,1772800.0],["1994-04-25",3.865,3.956,3.8537,3.9219,699200.0],["1994-04-26",3.9105,3.9219,3.865,3.865,612800.0],["1994-04-28",3.8537,3.8537,3.7968,3.8423,964800.0],["1994-04-29",3.8196,3.8878,3.7854,3.865,1224000.0],["1994-05-02",3.8537,3.9105,3.8423,3.9105,861200.0],["1994-05-03",3.9446,3.9787,3.8991,3.9332,440000.0],["1994-05-04",3.9446,3.9673,3.9219,3.956,515600.0],["1994-05-05",3.9673,4.0128,3.9446,3.956,1014000.0],["1994-05-06",3.9332,3.9787,3.8423,3.8764,1416400.0],["1994-05-09",3.8537,3.8764,3.7854,3.7968,907600.0],["1994-05-10",3.8309,3.8309,3.7854,3.8082,1242000.0],["1994-05-11",3.8082,3.8423,3.7741,3.8082,2288800.0],["1994-05-12",3.7854,3.8537,3.7854,3.8309,594400.0],["1994-05-13",3.8196,3.8537,3.7854,3.7968,892400.0],["1994-05-16",3.7741,3.7968,3.5922,3.6149,1054800.0],["1994-05-17",3.6036,3.7059,3.6036,3.7059,1041200.0],["1994-05-18",3.74,3.7854,3.7286,3.7854,1236400.0],["1994-05-19",3.7854,3.8309,3.74,3.7968,1151600.0],["1994-05-20",3.7854,3.8309,3.7286,3.8196,1232800.0],["1994-05-23",3.7968,3.8309,3.7172,3.74,588800.0],["1994-05-24",3.7627,3.8082,3.74,3.7741,685600.0],["1994-05-25",3.7854,3.8423,3.7286,3.8309,692400.0],["1994-05-26",3.8309,3.8309,3.7627,3.7741,418800.0],["1994-05-27",3.7741,3.7854,3.7513,3.7854,569200.0],["1994-05-31",3.7627,3.9105,3.7627,3.8764,900400.0],["1994-06-01",3.8423,3.9105,3.8196,3.8309,760800.0],["1994-06-02",3.8537,3.9219,3.8309,3.8991,1161600.0],["1994-06-03",3.8991,3.9219,3.8764,3.9105,785200.0],["1994-06-06",3.9247,3.9705,3.9247,3.959,862800.0],["1994-06-07",3.9361,3.9704,3.9361,3.9476,1185600.0],["1994-06-08",3.9361,3.9819,3.9361,3.9704,1433600.0],["1994-06-09",3.959,4.0391,3.959,4.0162,1374000.0],["1994-06-10",4.0162,4.0162,3.9933,4.0162,402800.0],["1994-06-13",3.9933,4.0849,3.9933,4.0849,1814000.0],["1994-06-14",4.0849,4.0849,4.0277,4.0391,680400.0],["1994-06-15",4.062,4.062,3.9819,3.9819,353200.0],["1994-06-16",3.9819,4.0391,3.9361,4.0162,521200.0],["1994-06-17",4.0277,4.0505,3.9476,3.9476,816800.0],["1994-06-20",3.9247,3.959,3.8675,3.9476,578400.0],["1994-06-21",3.9018,3.9247,3.7988,3.8331,1069600.0],["1994-06-22",3.8446,3.856,3.7759,3.7759,1055600.0],["1994-06-23",3.7645,3.7645,3.4327,3.6958,7206800.0],["1994-06-24",3.7302,3.7302,3.4784,3.6157,3116400.0],["1994-06-27",3.6157,3.7073,3.6157,3.7073,1012000.0],["1994-06-28",3.6844,3.6844,3.6386,3.6615,738800.0],["1994-06-29",3.6501,3.673,3.6272,3.6386,1450000.0],["1994-06-30",3.6501,3.6501,3.5585,3.5929,603200.0],["1994-07-01",3.6157,3.6272,3.5471,3.6043,1115200.0],["1994-07-05",3.6157,3.6272,3.5585,3.57,663600.0],["1994-07-06",3.5585,3.6386,3.5242,3.5814,858400.0],["1994-07-07",3.5814,3.5929,3.5471,3.57,702800.0],["1994-07-08",3.57,3.5929,3.5471,3.57,911200.0],["1994-07-11",3.5471,3.57,3.4784,3.5356,821200.0],["1994-07-12",3.5356,3.5471,3.4899,3.5356,679600.0],["1994-07-13",3.5242,3.5471,3.4441,3.4441,1273600.0],["1994-07-14",3.4441,3.6157,3.4441,3.6157,2010800.0],["1994-07-15",3.5929,3.6386,3.57,3.6157,1653600.0],["1994-07-18",3.6157,3.6272,3.57,3.57,403600.0],["1994-07-19",3.6157,3.6272,3.57,3.57,1760400.0],["1994-07-20",3.57,3.5814,3.5242,3.5356,731600.0],["1994-07-21",3.5585,3.5585,3.5013,3.5013,638400.0],["1994-07-22",3.5128,3.5128,3.4441,3.4784,800000.0],["1994-07-25",3.4555,3.4784,3.4327,3.4555,856000.0],["1994-07-26",3.4784,3.5128,3.4441,3.5013,1633600.0],["1994-07-27",3.4784,3.5356,3.467,3.5242,595200.0],["1994-07-28",3.4899,3.5242,3.4899,3.5128,627200.0],["1994-07-29",3.5356,3.57,3.5242,3.57,784800.0],["1994-08-01",3.5929,3.6844,3.57,3.6501,2165600.0],["1994-08-02",3.673,3.7073,3.6272,3.6615,1244000.0],["1994-08-03",3.6386,3.673,3.6386,3.6501,450000.0],["1994-08-04",3.6615,3.673,3.6501,3.6501,605600.0],["1994-08-05",3.6272,3.6615,3.5929,3.6501,2688400.0],["1994-08-08",3.673,3.6844,3.6386,3.673,486400.0],["1994-08-09",3.6501,3.673,3.6157,3.6157,414000.0],["1994-08-10",3.6272,3.7988,3.6157,3.7874,1073600.0],["1994-08-11",3.7988,3.856,3.7645,3.7759,1013600.0],["1994-08-12",3.7759,3.8217,3.7302,3.7302,432400.0],["1994-08-15",3.7416,3.7874,3.7073,3.7073,744400.0],["1994-08-16",3.7302,3.8446,3.7187,3.8446,1314400.0],["1994-08-17",3.8446,3.9132,3.8446,3.8789,713200.0],["1994-08-18",3.9132,3.959,3.8446,3.8446,1474400.0],["1994-08-19",3.8904,3.8904,3.856,3.856,730000.0],["1994-08-22",3.856,3.9476,3.8446,3.9361,1176800.0],["1994-08-23",3.9361,3.9361,3.9018,3.9132,745200.0],["1994-08-24",3.9132,3.9476,3.8904,3.9476,1551600.0],["1994-08-25",3.9247,3.9476,3.9132,3.9361,440000.0],["1994-08-26",3.9361,3.9819,3.9018,3.959,1306400.0],["1994-08-29",3.959,4.0162,3.9361,3.9819,880800.0],["1994-08-30",3.9819,4.0734,3.9704,4.0277,811200.0],["1994-08-31",4.0277,4.0277,3.9476,4.0048,1878400.0],["1994-09-01",4.0048,4.0048,3.959,3.959,482000.0],["1994-09-02",3.9933,4.0277,3.9819,3.9819,841600.0],["1994-09-06",4.0107,4.0568,3.9761,4.0568,1395600.0],["1994-09-07",4.0568,4.0568,3.9761,4.0107,780000.0],["1994-09-08",4.0337,4.1835,4.0337,4.172,1697600.0],["1994-09-09",4.149,4.1835,4.1144,4.1374,1386000.0],["1994-09-12",4.1259,4.172,4.1259,4.172,1195600.0],["1994-09-13",4.1605,4.2181,4.149,4.149,1484400.0],["1994-09-14",4.149,4.2296,4.1029,4.2296,1737200.0],["1994-09-15",4.2296,4.2757,4.2181,4.2412,1016800.0],["1994-09-16",4.2296,4.2642,4.1951,4.2181,1822400.0],["1994-09-19",4.2181,4.2757,4.2066,4.2642,1318400.0],["1994-09-20",4.2412,4.2757,4.2296,4.2527,1550000.0],["1994-09-21",4.2527,4.2527,4.1951,4.2181,1407600.0],["1994-09-22",4.2296,4.2412,4.1951,4.2181,576400.0],["1994-09-23",4.2066,4.2066,4.0798,4.1029,1827600.0],["1994-09-26",4.1029,4.2181,4.1029,4.2181,1510000.0],["1994-09-27",4.1951,4.2757,4.1951,4.2527,1198400.0],["1994-09-28",4.2527,4.391,4.2527,4.3334,1890800.0],["1994-09-29",4.3449,4.3564,4.2066,4.2181,874800.0],["1994-09-30",4.2412,4.3103,4.2296,4.2296,986800.0],["1994-10-03",4.2066,4.2412,4.1605,4.2296,696400.0],["1994-10-04",4.2412,4.2527,4.1144,4.149,841600.0],["1994-10-05",4.1259,4.1374,4.0798,4.1259,840000.0],["1994-10-06",4.1144,4.149,4.0913,4.149,721200.0],["1994-10-07",4.149,4.1835,4.1029,4.1835,585200.0],["1994-10-10",4.2066,4.2181,4.1029,4.1029,1130800.0],["1994-10-11",4.1259,4.2066,4.1259,4.149,966800.0],["1994-10-12",4.149,4.1605,4.1029,4.1029,755200.0],["1994-10-13",4.1029,4.1605,4.1029,4.1259,1055600.0],["1994-10-14",4.1144,4.1374,4.0222,4.1374,832800.0],["1994-10-17",4.1374,4.1374,4.0913,4.1144,312400.0],["1994-10-18",4.0913,4.149,4.0683,4.149,596400.0],["1994-10-19",4.1374,4.2988,4.1259,4.2527,1283200.0],["1994-10-20",4.2642,4.3103,4.2296,4.2757,2457600.0],["1994-10-21",4.2757,4.3103,4.2642,4.2988,1006800.0],["1994-10-24",4.2988,4.3564,4.2181,4.2181,1002800.0],["1994-10-25",4.2296,4.2642,4.2066,4.2181,1080400.0],["1994-10-26",4.2296,4.2296,4.0568,4.0683,1752800.0],["1994-10-27",4.0568,4.0568,3.8839,3.9646,3436800.0],["1994-10-28",3.9646,4.149,3.8608,4.149,2899600.0],["1994-10-31",4.149,4.1605,4.0913,4.0913,956000.0],["1994-11-01",4.0798,4.0798,4.0337,4.0798,699200.0],["1994-11-02",4.0683,4.1029,4.0683,4.0798,670400.0],["1994-11-03",4.0683,4.0798,3.9991,4.0568,1558000.0],["1994-11-04",4.0798,4.1259,4.0452,4.0568,875600.0],["1994-11-07",4.0568,4.0683,4.0107,4.0222,910400.0],["1994-11-08",4.0107,4.0222,3.8954,3.9069,1292000.0],["1994-11-09",3.953,3.953,3.8608,3.8839,1308000.0],["1994-11-10",3.8493,3.9069,3.8378,3.8608,1109600.0],["1994-11-11",3.8608,3.8724,3.8263,3.8493,1000000.0],["1994-11-14",3.8378,3.8378,3.6649,3.7802,1866400.0],["1994-11-15",3.7571,3.8032,3.7341,3.7917,2408000.0],["1994-11-16",3.8032,3.8263,3.7686,3.7917,1137600.0],["1994-11-17",3.7686,3.7686,3.6995,3.711,1005600.0],["1994-11-18",3.7225,3.7802,3.6764,3.7802,1292800.0],["1994-11-21",3.8032,3.8147,3.711,3.7225,1769600.0],["1994-11-22",3.6995,3.6995,3.0426,3.0887,6581200.0],["1994-11-23",3.227,3.2961,3.2039,3.2731,15378800.0],["1994-11-25",3.2961,3.3192,3.2731,3.2846,538800.0],["1994-11-28",3.2615,3.3422,3.2039,3.25,2934000.0],["1994-11-29",3.227,3.2961,3.1924,3.2615,3005600.0],["1994-11-30",3.2731,3.2846,3.1809,3.1924,1523600.0],["1994-12-01",3.1924,3.25,3.0771,3.227,3802800.0],["1994-12-02",3.2385,3.25,3.1578,3.2154,1695600.0],["1994-12-05",3.25,3.25,3.1809,3.1924,1448800.0],["1994-12-06",3.1809,3.2039,3.1693,3.1924,1254000.0],["1994-12-07",3.1633,3.2214,3.14,3.2098,1432000.0],["1994-12-08",3.1982,3.233,3.1865,3.1982,1412800.0],["1994-12-09",3.1865,3.3145,3.1865,3.2912,1567200.0],["1994-12-12",3.2679,3.3377,3.233,3.3261,1173200.0],["1994-12-13",3.3261,3.3959,3.3261,3.3377,1296800.0],["1994-12-14",3.3377,3.4889,3.3261,3.4656,1641600.0],["1994-12-15",3.454,3.5354,3.4075,3.4889,1537600.0],["1994-12-16",3.5354,3.547,3.5005,3.5122,3447600.0],["1994-12-19",3.5122,3.5587,3.5005,3.5354,1097200.0],["1994-12-20",3.5238,3.5354,3.454,3.4656,1349600.0],["1994-12-21",3.4656,3.4773,3.4191,3.4424,1298800.0],["1994-12-22",3.4424,3.454,3.4075,3.4308,2609200.0],["1994-12-23",3.4424,3.4773,3.4308,3.4424,669600.0],["1994-12-27",3.4424,3.4773,3.4424,3.4656,590000.0],["1994-12-28",3.454,3.4889,3.4424,3.4773,667200.0],["1994-12-29",3.5005,3.5354,3.454,3.4773,1209600.0],["1994-12-30",3.4656,3.4889,3.4308,3.454,547200.0],["1995-01-03",3.4424,3.4424,3.3028,3.361,3521600.0],["1995-01-04",3.361,3.4191,3.361,3.3959,1357200.0],["1995-01-05",3.3959,3.4773,3.361,3.4191,920800.0],["1995-01-06",3.4308,3.4308,3.3145,3.3377,900000.0],["1995-01-09",3.3145,3.361,3.3145,3.3493,1394400.0],["1995-01-10",3.3493,3.4656,3.3377,3.3377,1201200.0],["1995-01-11",3.3377,3.3959,3.3377,3.3726,1331600.0],["1995-01-12",3.3377,3.361,3.3377,3.3377,1196800.0],["1995-01-13",3.3493,3.3493,3.2796,3.2796,1669200.0],["1995-01-16",3.3028,3.3261,3.1516,3.233,2996000.0],["1995-01-17",3.2447,3.2912,3.233,3.2563,3361600.0],["1995-01-18",3.2563,3.2563,3.233,3.2563,2204000.0],["1995-01-19",3.2447,3.2447,3.2214,3.2447,1886000.0],["1995-01-20",3.233,3.233,3.1516,3.1633,2743200.0],["1995-01-23",3.1051,3.1516,3.1051,3.14,1375600.0],["1995-01-24",3.1284,3.1865,3.1284,3.1516,1944800.0],["1995-01-25",3.14,3.2098,3.14,3.1865,3626000.0],["1995-01-26",3.1982,3.2214,3.1865,3.1865,2064400.0],["1995-01-27",3.1865,3.233,3.1865,3.233,2899200.0],["1995-01-30",3.233,3.2912,3.233,3.2563,2570400.0],["1995-01-31",3.2563,3.3377,3.2563,3.3261,2277200.0],["1995-02-01",3.3261,3.4308,3.3145,3.4075,3592400.0],["1995-02-02",3.3959,3.4075,3.3261,3.3493,2335600.0],["1995-02-03",3.3493,3.5005,3.3493,3.454,1548400.0],["1995-02-06",3.4308,3.5703,3.4191,3.5471,1434000.0],["1995-02-07",3.5122,3.5122,3.233,3.3726,10022000.0],["1995-02-08",3.3261,3.3493,3.2912,3.3377,3237600.0],["1995-02-09",3.3377,3.3377,3.2214,3.3028,2667600.0],["1995-02-10",3.2912,3.3959,3.2796,3.361,3928800.0],["1995-02-13",3.3726,3.454,3.3726,3.4424,2481200.0],["1995-02-14",3.4308,3.4308,3.4075,3.4191,2024000.0],["1995-02-15",3.4191,3.4656,3.3726,3.4424,5713200.0],["1995-02-16",3.4191,3.4191,3.2796,3.3959,2590000.0],["1995-02-17",3.3959,3.4075,3.3493,3.3726,566800.0],["1995-02-21",3.3726,3.3959,3.361,3.3726,1390400.0],["1995-02-22",3.3493,3.4075,3.3493,3.3959,2514000.0],["1995-02-23",3.3959,3.4075,3.3261,3.3261,2450000.0],["1995-02-24",3.3377,3.3842,3.3145,3.3726,636000.0],["1995-02-27",3.361,3.361,3.2912,3.3145,1835600.0],["1995-02-28",3.3028,3.5005,3.3028,3.4889,1315200.0],["1995-03-01",3.4773,3.6168,3.4773,3.6168,4498400.0],["1995-03-02",3.6052,3.6285,3.5587,3.6168,3322400.0],["1995-03-03",3.6168,3.7099,3.5819,3.6866,1840800.0],["1995-03-06",3.675,3.6866,3.5936,3.6517,1716000.0],["1995-03-07",3.6106,3.6341,3.5872,3.6106,1132000.0],["1995-03-08",3.6224,3.6341,3.5872,3.6224,846000.0],["1995-03-09",3.6224,3.6341,3.5755,3.6224,798400.0],["1995-03-10",3.6341,3.7279,3.5989,3.7279,1182000.0],["1995-03-13",3.7044,3.763,3.6927,3.7513,1678400.0],["1995-03-14",3.8685,4.0561,3.8685,4.0092,5240400.0],["1995-03-15",4.0327,4.1968,3.9858,4.1499,3187600.0],["1995-03-16",4.1499,4.2906,4.1147,4.1264,3368400.0],["1995-03-17",4.1264,4.1264,4.0327,4.0327,2330000.0],["1995-03-20",4.0327,4.0796,4.0092,4.0678,1584000.0],["1995-03-21",4.0796,4.1616,4.0678,4.103,1994000.0],["1995-03-22",4.0913,4.0913,3.9272,3.9623,2662800.0],["1995-03-23",3.9858,4.0327,3.9506,4.0327,1494000.0],["1995-03-24",4.0561,4.1147,4.0327,4.0913,2548400.0],["1995-03-27",4.0796,4.1264,4.0561,4.1264,1107600.0],["1995-03-28",4.103,4.1147,4.0444,4.0678,1412000.0],["1995-03-29",4.0444,4.1264,3.9858,4.0092,1164800.0],["1995-03-30",4.0327,4.1147,4.0209,4.0678,788400.0],["1995-03-31",4.0561,4.0913,3.9975,4.0561,555200.0],["1995-04-03",4.0678,4.2202,4.0561,4.2202,1355200.0],["1995-04-04",4.1968,4.2085,4.1264,4.1382,945200.0],["1995-04-05",4.1382,4.1382,3.9623,3.9858,1241600.0],["1995-04-06",3.9975,4.0444,3.974,4.0327,770800.0],["1995-04-07",4.0327,4.0327,3.9506,3.9858,1310000.0],["1995-04-10",3.9975,3.9975,3.9623,3.9623,1136400.0],["1995-04-11",3.9858,3.9858,3.9272,3.9389,1394400.0],["1995-04-12",3.9154,4.3726,3.892,4.3375,5840800.0],["1995-04-13",4.3257,4.3257,4.2085,4.2788,3237600.0],["1995-04-17",4.2671,4.2671,4.1264,4.1968,1515200.0],["1995-04-18",4.2085,4.232,4.1382,4.1851,1115600.0],["1995-04-19",4.1851,4.1851,4.0209,4.0796,2303200.0],["1995-04-20",4.0913,4.0913,3.9389,3.9858,1138800.0],["1995-04-21",3.9858,3.9858,3.8451,3.8803,2398000.0],["1995-04-24",3.8803,3.9154,3.8099,3.9037,4447600.0],["1995-04-25",3.892,3.9037,3.8334,3.8803,1273600.0],["1995-04-26",3.8685,3.9037,3.8451,3.8685,1059200.0],["1995-04-27",3.8451,3.9389,3.7396,3.9272,2845600.0],["1995-04-28",3.9272,3.9741,3.8217,3.9506,1370400.0],["1995-05-01",3.9506,3.9975,3.9154,3.9389,930400.0],["1995-05-02",3.9389,3.9623,3.9272,3.9506,641200.0],["1995-05-03",3.9506,3.9858,3.8217,3.892,2074000.0],["1995-05-04",3.9037,3.974,3.892,3.9389,1476000.0],["1995-05-05",3.9389,3.9623,3.8803,3.8803,2116800.0],["1995-05-08",3.8803,3.9389,3.8217,3.892,832400.0],["1995-05-09",3.8803,3.8803,3.7865,3.8451,1422400.0],["1995-05-10",3.8451,3.9154,3.8451,3.8568,1098800.0],["1995-05-11",3.8685,3.9858,3.8217,3.8217,1748000.0],["1995-05-12",3.8217,3.8334,3.7865,3.7982,984800.0],["1995-05-15",3.7748,3.8217,3.7396,3.8217,1898800.0],["1995-05-16",3.8217,3.8334,3.7865,3.7982,2709200.0],["1995-05-17",3.7982,3.7982,3.7161,3.7279,2522800.0],["1995-05-18",3.6693,3.6693,3.6224,3.6341,2872800.0],["1995-05-19",3.5872,3.5872,3.47,3.5051,3608800.0],["1995-05-22",3.5286,3.5989,3.4934,3.4934,2246000.0],["1995-05-23",3.5169,3.5989,3.5051,3.5637,1690400.0],["1995-05-24",3.5638,3.5638,3.3762,3.4465,2513600.0],["1995-05-25",3.4231,3.4231,3.341,3.3996,4114000.0],["1995-05-26",3.3996,3.3996,3.2941,3.3527,2160800.0],["1995-05-30",3.3527,3.3879,3.2355,3.2472,4091600.0],["1995-05-31",3.2355,3.3996,3.2355,3.3879,3735600.0],["1995-06-01",3.3762,3.4348,3.3762,3.3879,2812000.0],["1995-06-02",3.3762,3.4465,3.3527,3.3996,2477200.0],["1995-06-05",3.4231,3.5286,3.4231,3.4934,3006000.0],["1995-06-06",3.4817,3.6106,3.4465,3.5286,3241200.0],["1995-06-07",3.5051,3.5169,3.4465,3.47,2145600.0],["1995-06-08",3.4877,3.5586,3.464,3.4995,1440000.0],["1995-06-09",3.4995,3.5231,3.4404,3.4877,2065200.0],["1995-06-12",3.4522,3.4877,3.4049,3.4285,1786400.0],["1995-06-13",3.4522,3.4995,3.4049,3.4995,2758000.0],["1995-06-14",3.4877,3.5704,3.4877,3.5704,2002400.0],["1995-06-15",3.5822,3.7005,3.5822,3.6177,3718400.0],["1995-06-16",3.665,3.6886,3.6177,3.6295,3286400.0],["1995-06-19",3.6059,3.6295,3.5704,3.5941,1118400.0],["1995-06-20",3.5704,3.6886,3.5468,3.665,1846000.0],["1995-06-21",3.665,3.7359,3.4877,3.6059,2530800.0],["1995-06-22",3.6295,3.7359,3.6295,3.7359,2961200.0],["1995-06-23",3.7596,3.9724,3.7478,3.9606,4561600.0],["1995-06-26",3.9487,3.996,3.9133,3.9251,2490000.0],["1995-06-27",3.9133,3.9133,3.8305,3.8896,2892000.0],["1995-06-28",3.8778,3.9251,3.8423,3.866,2920800.0],["1995-06-29",3.8069,3.866,3.7714,3.8305,1884400.0],["1995-06-30",3.8305,3.9014,3.8069,3.8778,2010800.0],["1995-07-03",3.8778,3.9133,3.866,3.9133,898800.0],["1995-07-05",3.9133,3.9369,3.8542,3.8542,1276800.0],["1995-07-06",3.8305,3.866,3.7832,3.8305,1012000.0],["1995-07-07",3.8069,3.9487,3.7832,3.8069,3277600.0],["1995-07-10",3.8187,3.9369,3.8069,3.866,1383200.0],["1995-07-11",3.8187,3.8541,3.795,3.795,1775600.0],["1995-07-12",3.8187,3.8187,3.7596,3.795,2093600.0],["1995-07-13",3.8305,3.866,3.7596,3.795,1536000.0],["1995-07-14",3.8896,3.9014,3.7359,3.7832,1396800.0],["1995-07-17",3.7832,3.7832,3.7123,3.7123,1079600.0],["1995-07-18",3.7241,3.7241,3.6413,3.6768,5291600.0],["1995-07-19",3.5941,3.665,3.5349,3.6059,2118000.0],["1995-07-20",3.5941,3.5941,3.5349,3.5822,1768000.0],["1995-07-21",3.5822,3.5941,3.5349,3.5822,3678800.0],["1995-07-24",3.5704,3.7005,3.5704,3.6532,1844000.0],["1995-07-25",3.6413,3.6532,3.5704,3.5704,836800.0],["1995-07-26",3.5941,3.665,3.5822,3.6177,1186400.0],["1995-07-27",3.6177,3.6886,3.6059,3.6295,1468000.0],["1995-07-28",3.6532,3.6532,3.5822,3.6177,1977200.0],["1995-07-31",3.6059,3.6059,3.5468,3.5468,2386400.0],["1995-08-01",3.5822,3.6177,3.5468,3.5941,2960000.0],["1995-08-02",3.6177,3.6532,3.6059,3.6177,2028400.0],["1995-08-03",3.6059,3.6177,3.5704,3.5822,1451600.0],["1995-08-04",3.5822,3.5941,3.4758,3.4995,1476400.0],["1995-08-07",3.5231,3.5231,3.4404,3.4758,2028800.0],["1995-08-08",3.4758,3.5941,3.4758,3.5704,2389600.0],["1995-08-09",3.5586,3.6059,3.4877,3.5941,2596400.0],["1995-08-10",3.5822,3.5941,3.5349,3.5349,1443600.0],["1995-08-11",3.5349,3.5468,3.4758,3.5113,1300400.0],["1995-08-14",3.4995,3.5822,3.4995,3.5231,2430000.0],["1995-08-15",3.5349,3.5586,3.5113,3.5349,3777200.0],["1995-08-16",3.5349,3.5704,3.5231,3.5468,2189600.0],["1995-08-17",3.5349,3.5586,3.4877,3.5586,3912800.0],["1995-08-18",3.5231,3.5468,3.4877,3.4995,3579600.0],["1995-08-21",3.4877,3.5113,3.4522,3.4522,3096400.0],["1995-08-22",3.4522,3.4758,3.4167,3.4285,2895200.0],["1995-08-23",3.4995,3.6295,3.4758,3.5468,5375600.0],["1995-08-24",3.5941,3.7477,3.5941,3.7005,5095600.0],["1995-08-25",3.7123,3.8541,3.6768,3.795,5090000.0],["1995-08-28",3.8069,3.8069,3.7477,3.7832,2848800.0],["1995-08-29",3.7832,3.7832,3.7359,3.7714,1771600.0],["1995-08-30",3.7714,3.7714,3.665,3.6886,2109200.0],["1995-08-31",3.7123,3.7123,3.665,3.6886,1418000.0],["1995-09-01",3.7005,3.7005,3.665,3.6768,1107600.0],["1995-09-05",3.6768,3.7241,3.6768,3.6886,1388400.0],["1995-09-06",3.7123,3.7596,3.7005,3.7241,1168000.0],["1995-09-07",3.695,3.7308,3.6473,3.6593,1348800.0],["1995-09-08",3.6354,3.6354,3.5758,3.5997,1899200.0],["1995-09-11",3.6235,3.695,3.6116,3.6712,2651200.0],["1995-09-12",3.6831,3.7069,3.6473,3.7069,1810000.0],["1995-09-13",3.6831,3.7308,3.6593,3.6712,1743200.0],["1995-09-14",3.695,3.695,3.6354,3.6473,1340800.0],["1995-09-15",3.6593,3.6593,3.552,3.5758,1883200.0],["1995-09-18",3.5639,3.5877,3.5401,3.5758,1646000.0],["1995-09-19",3.5758,3.6116,3.5758,3.5997,1616800.0],["1995-09-20",3.5877,3.6116,3.5281,3.5639,1429200.0],["1995-09-21",3.552,3.5877,3.5281,3.5639,1099200.0],["1995-09-22",3.5282,3.5997,3.5282,3.5401,1272000.0],["1995-09-25",3.5043,3.5281,3.4566,3.5162,1709600.0],["1995-09-26",3.5281,3.5639,3.4447,3.4924,2166000.0],["1995-09-27",3.4686,3.5281,3.4447,3.4924,1505200.0],["1995-09-28",3.4924,3.5639,3.4924,3.552,887600.0],["1995-09-29",3.552,3.6712,3.552,3.6235,2117600.0],["1995-10-02",3.6354,3.6712,3.5997,3.6116,2274000.0],["1995-10-03",3.6116,3.6235,3.5162,3.5281,2466800.0],["1995-10-04",3.5401,3.6473,3.5281,3.6473,2444800.0],["1995-10-05",3.6235,3.7546,3.6235,3.7069,2211200.0],["1995-10-06",3.7189,3.8261,3.6831,3.8261,2227600.0],["1995-10-09",3.8142,3.8142,3.7546,3.7665,1584400.0],["1995-10-10",3.7427,3.7546,3.695,3.7069,1172000.0],["1995-10-11",3.7189,3.7904,3.7069,3.7665,540400.0],["1995-10-12",3.7785,3.8261,3.7785,3.8023,972800.0],["1995-10-13",3.8261,3.8619,3.8142,3.8142,748400.0],["1995-10-16",3.8381,3.85,3.7785,3.8142,1197200.0],["1995-10-17",3.8381,3.8381,3.7904,3.8023,578000.0],["1995-10-18",3.8142,3.9572,3.8142,3.9572,1581200.0],["1995-10-19",3.9453,3.9811,3.8977,3.8977,992000.0],["1995-10-20",3.8977,4.1003,3.8857,3.9334,3735200.0],["1995-10-23",3.8857,3.9572,3.8381,3.9453,1027200.0],["1995-10-24",3.9692,4.0049,3.9453,3.9811,972800.0],["1995-10-25",4.0168,4.0884,3.9215,3.9334,1918000.0],["1995-10-26",3.9215,4.0049,3.85,3.8857,1486800.0],["1995-10-27",3.9096,3.9334,3.8619,3.9334,1585600.0],["1995-10-30",3.9572,4.1003,3.9453,4.0168,2150400.0],["1995-10-31",4.0407,4.0645,3.9334,3.9334,1486400.0],["1995-11-01",3.9334,4.0526,3.9334,4.0526,1369200.0],["1995-11-02",4.1003,4.148,4.0884,4.148,2208800.0],["1995-11-03",4.1718,4.3267,4.1718,4.2195,2256800.0],["1995-11-06",4.2433,4.3029,4.2195,4.2314,2889200.0],["1995-11-07",4.2314,4.2433,4.0764,4.148,1423200.0],["1995-11-08",4.1599,4.2552,4.148,4.148,1368000.0],["1995-11-09",4.148,4.1956,4.0645,4.1837,2212800.0],["1995-11-10",4.1956,4.5532,4.1956,4.4459,3761600.0],["1995-11-13",4.4221,4.4459,4.291,4.3267,2402800.0],["1995-11-14",4.3387,4.3625,4.2433,4.2552,1617200.0],["1995-11-15",4.2791,4.291,4.1956,4.2552,1895200.0],["1995-11-16",4.2552,4.3506,4.1718,4.1718,8142000.0],["1995-11-17",4.1956,4.4459,4.1956,4.4459,4660800.0],["1995-11-20",4.4698,4.6605,4.434,4.434,5041600.0],["1995-11-21",4.4579,4.5294,4.2672,4.3267,1749200.0],["1995-11-22",4.3625,4.4221,4.2552,4.3267,1604000.0],["1995-11-24",4.3506,4.3625,4.3029,4.3625,186400.0],["1995-11-27",4.3506,4.3625,4.2195,4.2433,1050000.0],["1995-11-28",4.2791,4.3387,4.148,4.291,2099200.0],["1995-11-29",4.291,4.3625,4.2433,4.2791,2888800.0],["1995-11-30",4.2552,4.2791,4.2314,4.2552,1382800.0],["1995-12-01",4.2672,4.291,4.2076,4.2433,1594800.0],["1995-12-04",4.2195,4.2672,4.148,4.1599,2839200.0],["1995-12-05",4.1718,4.2433,4.1599,4.1956,1996000.0],["1995-12-06",4.2672,4.3506,4.2076,4.2552,3232400.0],["1995-12-07",4.2552,4.2672,4.1599,4.1837,1612400.0],["1995-12-08",4.2024,4.2385,4.1784,4.2024,2301200.0],["1995-12-11",4.1904,4.2985,4.1904,4.2505,1222000.0],["1995-12-12",4.2385,4.2685,4.1904,4.2024,1168000.0],["1995-12-13",4.1904,4.2024,4.1304,4.1904,910000.0],["1995-12-14",4.1904,4.1904,4.1064,4.1304,1834800.0],["1995-12-15",4.1544,4.1904,4.0464,4.0584,3753600.0],["1995-12-18",4.0343,4.0343,3.8903,3.9383,2023200.0],["1995-12-19",3.9143,4.0584,3.9143,4.0103,1184800.0],["1995-12-20",4.0223,4.0464,3.8542,3.8542,3124000.0],["1995-12-21",3.9023,3.9383,3.8422,3.8783,2425200.0],["1995-12-22",3.9023,3.9263,3.8182,3.8903,1184800.0],["1995-12-26",3.8903,3.9143,3.8182,3.8182,1170800.0],["1995-12-27",3.7822,3.9623,3.7702,3.9143,1723600.0],["1995-12-28",3.9503,4.0103,3.8903,3.9383,652000.0],["1995-12-29",3.9623,3.9863,3.8542,3.8903,726800.0],["1996-01-02",3.9023,3.9503,3.8663,3.9503,1373200.0],["1996-01-03",3.9623,4.0103,3.9023,3.9023,1547200.0],["1996-01-04",3.9263,3.9863,3.8783,3.9263,944800.0],["1996-01-05",3.9023,3.9983,3.8903,3.9143,1038400.0],["1996-01-08",3.9143,3.9983,3.9143,3.9503,310400.0],["1996-01-09",3.9383,3.9503,3.8062,3.8888,1734000.0],["1996-01-10",3.7222,3.7582,3.6261,3.6261,3330800.0],["1996-01-11",3.6501,3.6501,3.5661,3.5901,2562400.0],["1996-01-12",3.6021,3.6021,3.506,3.5421,2884800.0],["1996-01-15",3.5421,3.5421,3.494,3.5181,2400800.0],["1996-01-16",3.494,3.506,3.0258,3.3379,14954400.0],["1996-01-17",3.3379,3.35,3.2539,3.2539,4968000.0],["1996-01-18",3.2179,3.3019,3.1098,3.2659,4707200.0],["1996-01-19",3.2659,3.362,3.2539,3.35,3068000.0],["1996-01-22",3.3019,3.3379,3.2659,3.2779,2104000.0],["1996-01-23",3.2779,3.41,3.2779,3.362,1882400.0],["1996-01-24",3.374,3.422,3.3259,3.35,6004400.0],["1996-01-25",3.3139,3.398,3.2659,3.374,2026400.0],["1996-01-26",3.362,3.47,3.3379,3.47,1868400.0],["1996-01-29",3.458,3.458,3.398,3.41,1762400.0],["1996-01-30",3.398,3.47,3.398,3.47,2190800.0],["1996-01-31",3.482,3.6261,3.47,3.5421,4773200.0],["1996-02-01",3.5781,3.6261,3.5781,3.5901,3294800.0],["1996-02-02",3.5901,3.6021,3.458,3.506,3520000.0],["1996-02-05",3.458,3.5781,3.434,3.5661,1597600.0],["1996-02-06",3.5901,3.6141,3.5541,3.6021,1899200.0],["1996-02-07",3.6141,3.6982,3.6141,3.6261,2111200.0],["1996-02-08",3.6261,3.6861,3.6141,3.6741,1959200.0],["1996-02-09",3.6982,3.7582,3.6741,3.7342,2697600.0],["1996-02-12",3.7342,3.8182,3.7342,3.8062,1286800.0],["1996-02-13",3.7462,3.7462,3.6261,3.6501,3106800.0],["1996-02-14",3.6621,3.7462,3.518,3.5781,3538800.0],["1996-02-15",3.5781,3.6501,3.5781,3.5901,2708000.0],["1996-02-16",3.6741,3.8542,3.6741,3.8302,5783600.0],["1996-02-20",3.9383,4.0464,3.9383,4.0223,5833200.0],["1996-02-21",3.9863,4.0103,3.8663,3.9623,4054800.0],["1996-02-22",3.9743,4.0103,3.8542,3.8903,2726000.0],["1996-02-23",3.9263,3.9623,3.7582,3.8783,3000400.0],["1996-02-26",3.8783,3.8783,3.6861,3.7222,2076000.0],["1996-02-27",3.7342,3.7342,3.518,3.5781,2822400.0],["1996-02-28",3.5781,3.5781,3.2899,3.374,12054400.0],["1996-02-29",3.362,3.458,3.35,3.398,4003200.0],["1996-03-01",3.446,3.446,3.2539,3.3019,6076000.0],["1996-03-04",3.2899,3.374,3.2899,3.35,3753600.0],["1996-03-05",3.3259,3.362,3.3139,3.3259,1886000.0],["1996-03-06",3.3379,3.422,3.3139,3.35,3829600.0],["1996-03-07",3.3689,3.381,3.2719,3.3204,1907600.0],["1996-03-08",3.2598,3.284,3.1628,3.1628,4128000.0],["1996-03-11",3.1628,3.284,3.1628,3.2356,3532400.0],["1996-03-12",3.2356,3.4173,3.2234,3.3689,4345600.0],["1996-03-13",3.3689,3.4294,3.3567,3.381,4784800.0],["1996-03-14",3.4052,3.49,3.4052,3.4416,4292000.0],["1996-03-15",3.4294,3.4658,3.4052,3.4537,1899200.0],["1996-03-18",3.4658,3.5022,3.381,3.49,1812000.0],["1996-03-19",3.5022,3.5143,3.4537,3.4779,2102000.0],["1996-03-20",3.4779,3.49,3.4537,3.49,914000.0],["1996-03-21",3.5143,3.5627,3.5022,3.5627,2934800.0],["1996-03-22",3.5749,3.6476,3.5749,3.6476,2474000.0],["1996-03-25",3.6355,3.6839,3.5022,3.5627,1863600.0],["1996-03-26",3.4416,3.5749,3.4173,3.5143,2393200.0],["1996-03-27",3.5264,3.5385,3.4537,3.4537,2029200.0],["1996-03-28",3.4537,3.5506,3.4537,3.5143,3182000.0],["1996-03-29",3.5385,3.5749,3.5022,3.5022,1889200.0],["1996-04-01",3.5385,3.7324,3.5264,3.7324,2526800.0],["1996-04-02",3.7324,3.7688,3.6355,3.6476,2037200.0],["1996-04-03",3.6597,3.6718,3.587,3.6355,1991600.0],["1996-04-04",3.6476,3.6839,3.6233,3.6597,1800000.0],["1996-04-08",3.587,3.5991,3.4779,3.5385,790000.0],["1996-04-09",3.5506,3.5749,3.4658,3.5143,900400.0],["1996-04-10",3.49,3.5143,3.4173,3.4173,1809600.0],["1996-04-11",3.4173,3.4658,3.3446,3.3689,2004800.0],["1996-04-12",3.381,3.4537,3.381,3.4294,1265200.0],["1996-04-15",3.4294,3.5506,3.4294,3.5264,2347600.0],["1996-04-16",3.49,3.6233,3.49,3.5749,3104800.0],["1996-04-17",3.5749,3.6839,3.5627,3.6355,4016800.0],["1996-04-18",3.7082,3.7324,3.6718,3.7203,3243200.0],["1996-04-19",3.7324,3.8172,3.5991,3.5991,4522000.0],["1996-04-22",3.6233,3.6718,3.5385,3.5506,2790400.0],["1996-04-23",3.5506,3.5627,3.4052,3.49,2837600.0],["1996-04-24",3.49,3.5385,3.4173,3.5385,2024800.0],["1996-04-25",3.5264,3.6112,3.5022,3.5627,1656800.0],["1996-04-26",3.5506,3.5627,3.4658,3.5264,1372400.0],["1996-04-29",3.5143,3.5143,3.3931,3.4658,2114400.0],["1996-04-30",3.4658,3.5022,3.4052,3.4173,1764400.0],["1996-05-01",3.4294,3.5264,3.4173,3.4779,2124400.0],["1996-05-02",3.4537,3.4537,3.3689,3.4052,1302000.0],["1996-05-03",3.3931,3.4173,3.3567,3.4052,760000.0],["1996-05-06",3.381,3.49,3.381,3.49,1669200.0],["1996-05-07",3.4779,3.49,3.381,3.4294,980400.0],["1996-05-08",3.3931,3.4294,3.3446,3.3567,1700800.0],["1996-05-09",3.381,3.4052,3.3567,3.3931,1469200.0],["1996-05-10",3.3931,3.4173,3.3931,3.4052,876000.0],["1996-05-13",3.3931,3.4052,3.3567,3.3931,1316000.0],["1996-05-14",3.3567,3.49,3.3567,3.4416,1444800.0],["1996-05-15",3.4658,3.4779,3.4173,3.4173,4099200.0],["1996-05-16",3.4173,3.4173,3.2961,3.381,3330400.0],["1996-05-17",3.3567,3.4052,3.3446,3.4052,2845200.0],["1996-05-20",3.3931,3.4294,3.3689,3.4052,2569200.0],["1996-05-21",3.3931,3.4052,3.3446,3.3567,2013200.0],["1996-05-22",3.3325,3.381,3.2961,3.3689,2120800.0],["1996-05-23",3.3446,3.4416,3.3446,3.4294,2186800.0],["1996-05-24",3.4052,3.4416,3.3567,3.4052,2636400.0],["1996-05-28",3.4173,3.4416,3.3204,3.3446,1351600.0],["1996-05-29",3.3083,3.3204,3.2477,3.2598,1676000.0],["1996-05-30",3.2356,3.3567,3.1992,3.3325,2323200.0],["1996-05-31",3.3931,3.4537,3.3446,3.381,4732800.0],["1996-06-03",3.3446,3.3689,3.3325,3.3567,2518400.0],["1996-06-04",3.3689,3.5022,3.3689,3.4537,2977600.0],["1996-06-05",3.4779,3.5022,3.4658,3.4658,1730800.0],["1996-06-06",3.4849,3.4849,3.4237,3.4604,1379600.0],["1996-06-07",3.4115,3.4604,3.3748,3.4604,954400.0],["1996-06-10",3.4604,3.4849,3.4237,3.4726,975200.0],["1996-06-11",3.4604,3.5093,3.4482,3.4971,925200.0],["1996-06-12",3.4726,3.5338,3.4115,3.4237,1940800.0],["1996-06-13",3.4237,3.4482,3.3748,3.4115,1244400.0],["1996-06-14",3.4237,3.4237,3.3748,3.3871,1207600.0],["1996-06-17",3.3748,3.4115,3.3626,3.3626,783200.0],["1996-06-18",3.3626,3.4115,3.3381,3.3381,897600.0],["1996-06-19",3.3259,3.3626,3.2526,3.3015,2370000.0],["1996-06-20",3.3015,3.3259,3.2403,3.2648,1904400.0],["1996-06-21",3.2403,3.2892,3.2281,3.277,2113200.0],["1996-06-24",3.2892,3.3381,3.277,3.3137,1417200.0],["1996-06-25",3.3259,3.3381,3.2648,3.2892,1504800.0],["1996-06-26",3.277,3.3137,3.2403,3.2403,3140400.0],["1996-06-27",3.2281,3.2403,3.1547,3.2036,1492800.0],["1996-06-28",3.2281,3.2648,3.1914,3.2036,954800.0],["1996-07-01",3.2159,3.2526,3.1792,3.2403,844000.0],["1996-07-02",3.2281,3.2281,3.1547,3.1792,1596400.0],["1996-07-03",3.1792,3.1792,3.1425,3.1425,1793200.0],["1996-07-05",3.1058,3.1303,3.0936,3.1058,466800.0],["1996-07-08",3.0936,3.0936,3.008,3.0691,1724400.0],["1996-07-09",3.0569,3.0691,2.9713,2.9835,2576800.0],["1996-07-10",2.9835,2.9835,2.8735,2.898,2787600.0],["1996-07-11",2.8735,2.8735,2.7145,2.7634,2710000.0],["1996-07-12",2.7879,2.8124,2.7634,2.7879,1766800.0],["1996-07-15",2.7879,2.7879,2.6167,2.6289,1243200.0],["1996-07-16",2.6412,2.6901,2.4333,2.5678,4543200.0],["1996-07-17",2.5923,2.6534,2.5923,2.6412,4470800.0],["1996-07-18",2.6534,2.6779,2.6289,2.6534,3424800.0],["1996-07-19",2.5923,2.6412,2.5556,2.6167,3114800.0],["1996-07-22",2.6167,2.6167,2.5067,2.5189,2810000.0],["1996-07-23",2.5556,2.5556,2.4088,2.4578,1309200.0],["1996-07-24",2.3233,2.4333,2.311,2.3844,3916400.0],["1996-07-25",2.3966,2.4578,2.3599,2.3966,2875200.0],["1996-07-26",2.4211,2.4455,2.3966,2.4455,4226800.0],["1996-07-29",2.4578,2.4578,2.4088,2.4211,2896800.0],["1996-07-30",2.4211,2.4455,2.4088,2.4455,4038400.0],["1996-07-31",2.4333,2.5678,2.4333,2.5556,7446800.0],["1996-08-01",2.5433,2.6656,2.5433,2.6534,4354000.0],["1996-08-02",2.6656,2.7023,2.6656,2.7023,3070400.0],["1996-08-05",2.6901,2.7145,2.6656,2.6901,1665600.0],["1996-08-06",2.6901,2.7023,2.6779,2.6901,838400.0],["1996-08-07",2.6779,2.7145,2.6779,2.7023,2005600.0],["1996-08-08",2.7145,2.7757,2.7023,2.739,1648400.0],["1996-08-09",2.7145,2.739,2.6656,2.7023,1592000.0],["1996-08-12",2.7023,2.7512,2.6656,2.7512,1954800.0],["1996-08-13",2.7634,2.7634,2.6779,2.739,1072400.0],["1996-08-14",2.739,2.739,2.6901,2.7023,1821200.0],["1996-08-15",2.6901,2.7268,2.6656,2.7023,1260400.0],["1996-08-16",2.7145,2.7757,2.7023,2.7512,3846400.0],["1996-08-19",2.7512,2.849,2.7512,2.8246,4282000.0],["1996-08-20",2.8246,2.8246,2.7757,2.7757,1892000.0],["1996-08-21",2.7145,2.7268,2.6289,2.7023,2424000.0],["1996-08-22",2.7023,2.7268,2.6901,2.7145,2360000.0],["1996-08-23",2.7023,2.7268,2.6901,2.6901,1577200.0],["1996-08-26",2.6901,2.7023,2.6534,2.6656,1164000.0],["1996-08-27",2.6656,2.7512,2.6534,2.7268,2400000.0],["1996-08-28",2.7145,2.7145,2.5189,2.5311,9185600.0],["1996-08-29",2.5067,2.5189,2.4578,2.4944,3971200.0],["1996-08-30",2.47,2.4822,2.4333,2.4455,3675200.0],["1996-09-03",2.4211,2.4333,2.3844,2.3844,2486800.0],["1996-09-04",2.3966,2.4578,2.311,2.4333,4970400.0],["1996-09-05",2.4211,2.5311,2.4211,2.47,4706400.0],["1996-09-06",2.4893,2.5512,2.4893,2.5265,4395200.0],["1996-09-09",2.5265,2.576,2.5265,2.5388,2150400.0],["1996-09-10",2.5388,2.5512,2.4893,2.5141,3673600.0],["1996-09-11",2.4893,2.5141,2.4769,2.5017,2658400.0],["1996-09-12",2.5017,2.5636,2.4893,2.5512,2029200.0],["1996-09-13",2.576,2.6379,2.5636,2.576,2470000.0],["1996-09-16",2.6008,2.6627,2.6008,2.6255,2487200.0],["1996-09-17",2.6503,2.7989,2.6503,2.7989,6229200.0],["1996-09-18",2.7742,2.8856,2.7742,2.8608,3416400.0],["1996-09-19",2.8361,2.898,2.7989,2.8485,2820400.0],["1996-09-20",2.8485,2.9599,2.8485,2.9599,2622400.0],["1996-09-23",2.9475,2.9599,2.9104,2.9351,3136000.0],["1996-09-24",2.9475,2.9847,2.9475,2.9475,2414400.0],["1996-09-25",2.9475,2.9599,2.898,2.898,2191600.0],["1996-09-26",2.9104,2.9351,2.898,2.9228,957600.0],["1996-09-27",2.9104,2.9351,2.9104,2.9228,521600.0],["1996-09-30",2.9228,2.9599,2.9228,2.9475,796000.0],["1996-10-01",2.9351,2.9351,2.8856,2.9351,1192800.0],["1996-10-02",2.9104,2.9228,2.8237,2.8608,1748000.0],["1996-10-03",2.8113,2.8485,2.8113,2.8485,1506800.0],["1996-10-04",2.9228,2.9475,2.8856,2.9228,1506000.0],["1996-10-07",2.9228,2.9351,2.7989,2.8485,1980400.0],["1996-10-08",2.8732,2.8732,2.7741,2.7989,985200.0],["1996-10-09",2.7865,2.8113,2.6627,2.6751,1162400.0],["1996-10-10",2.6998,2.7741,2.6379,2.6875,1495200.0],["1996-10-11",2.6998,2.7618,2.6875,2.737,791200.0],["1996-10-14",2.7122,2.7246,2.6503,2.6751,688400.0],["1996-10-15",2.6627,2.6875,2.6131,2.6503,1010000.0],["1996-10-16",2.6627,2.6998,2.5884,2.6875,1231200.0],["1996-10-17",2.6751,2.6875,2.6255,2.6751,2289600.0],["1996-10-18",2.6751,2.6751,2.6379,2.6503,1264800.0],["1996-10-21",2.6503,2.6627,2.6255,2.6379,2553200.0],["1996-10-22",2.6008,2.6255,2.5512,2.5884,1308800.0],["1996-10-23",2.576,2.5884,2.4893,2.5017,3066000.0],["1996-10-24",2.5265,2.5388,2.4398,2.4645,5565600.0],["1996-10-25",2.4645,2.4769,2.4521,2.4769,1781200.0],["1996-10-28",2.4893,2.4893,2.4645,2.4645,1027200.0],["1996-10-29",2.4769,2.4893,2.4398,2.4521,2130400.0],["1996-10-30",2.4522,2.4645,2.4398,2.4398,1406400.0],["1996-10-31",2.4398,2.5141,2.4274,2.4645,2190400.0],["1996-11-01",2.4521,2.5636,2.4521,2.5265,3282800.0],["1996-11-04",2.5265,2.5512,2.5141,2.5512,966000.0],["1996-11-05",2.5636,2.5884,2.5388,2.576,929200.0],["1996-11-06",2.5636,2.576,2.5512,2.576,2252000.0],["1996-11-07",2.5512,2.576,2.5388,2.5636,2016400.0],["1996-11-08",2.5512,2.6751,2.5512,2.6627,1561200.0],["1996-11-11",2.6503,2.7122,2.6503,2.6751,1748800.0],["1996-11-12",2.6875,2.7246,2.6751,2.6751,1184800.0],["1996-11-13",2.6627,2.7494,2.6503,2.737,1690000.0],["1996-11-14",2.7246,2.7741,2.6998,2.7741,1575600.0],["1996-11-15",2.7741,2.8608,2.7618,2.7865,1916000.0],["1996-11-18",2.7865,2.7989,2.7618,2.7741,1249600.0],["1996-11-19",2.7494,2.7989,2.7494,2.7618,1202000.0],["1996-11-20",2.737,2.8113,2.737,2.8113,1079200.0],["1996-11-21",2.6255,2.8113,2.6131,2.7741,8814000.0],["1996-11-22",2.7865,2.7989,2.7494,2.7741,2998800.0],["1996-11-25",2.7865,2.8361,2.7741,2.8237,1987200.0],["1996-11-26",2.8485,2.9104,2.8237,2.898,3145600.0],["1996-11-27",2.8856,2.9104,2.8485,2.9104,1796800.0],["1996-11-29",2.898,2.9228,2.8856,2.898,914000.0],["1996-12-02",2.898,2.9475,2.8732,2.9228,2306800.0],["1996-12-03",2.9228,2.9475,2.898,2.9104,2503600.0],["1996-12-04",2.8856,2.9971,2.8856,2.9599,2355600.0],["1996-12-05",2.9599,3.059,2.9599,3.0342,2175200.0],["1996-12-06",2.9723,3.059,2.9104,3.059,2373200.0],["1996-12-09",3.059,3.22,3.059,3.22,2804400.0],["1996-12-10",3.215,3.2649,3.215,3.2275,3812800.0],["1996-12-11",3.1402,3.1901,3.0655,3.0779,2260800.0],["1996-12-12",3.0779,3.1029,3.0032,3.0032,1297200.0],["1996-12-13",2.9533,3.0032,2.9409,2.9907,1184800.0],["1996-12-16",2.9907,3.0032,2.9284,2.9409,1568400.0],["1996-12-17",2.8661,2.891,2.8536,2.891,2468800.0],["1996-12-18",2.9159,2.9782,2.9035,2.9782,1574400.0],["1996-12-19",2.9658,3.0156,2.9533,2.9907,1174400.0],["1996-12-20",3.1153,3.1153,2.9284,2.9533,1717600.0],["1996-12-23",2.9907,2.9907,2.9035,2.9658,1536000.0],["1996-12-24",2.9533,2.9658,2.9284,2.9658,450400.0],["1996-12-26",2.9409,2.9782,2.9035,2.9284,818800.0],["1996-12-27",2.9658,2.9658,2.9159,2.9533,1023200.0],["1996-12-30",2.9658,2.9658,2.9284,2.9533,2291200.0],["1996-12-31",2.9533,2.9658,2.891,2.891,1894400.0],["1997-01-02",2.891,2.9035,2.7913,2.8412,1048400.0],["1997-01-03",2.8661,2.9159,2.8661,2.891,907200.0],["1997-01-06",2.891,2.9284,2.8786,2.9159,1413200.0],["1997-01-07",2.9035,2.9159,2.8536,2.9035,518400.0],["1997-01-08",2.9159,2.9159,2.8661,2.8661,488400.0],["1997-01-09",2.8661,2.9284,2.8661,2.9035,800400.0],["1997-01-10",2.8786,2.9159,2.8536,2.9159,604800.0],["1997-01-13",2.9159,2.9782,2.9159,2.9658,1052000.0],["1997-01-14",2.9782,3.0904,2.9782,3.0406,1477200.0],["1997-01-15",3.0281,3.0281,2.9658,2.9782,673200.0],["1997-01-16",2.9907,3.0032,2.9533,2.9907,842800.0],["1997-01-17",3.0156,3.0281,2.9782,2.9907,918800.0],["1997-01-20",2.9907,2.9907,2.9533,2.9782,1220400.0],["1997-01-21",2.9284,2.9907,2.9159,2.9658,1852800.0],["1997-01-22",2.9409,2.9533,2.9035,2.9284,1190400.0],["1997-01-23",2.9284,2.9782,2.9035,2.9533,2902000.0],["1997-01-24",2.9658,3.0281,2.9284,2.9907,1312800.0],["1997-01-27",2.9658,2.9782,2.9284,2.9533,709200.0],["1997-01-28",2.9658,2.9907,2.9409,2.9533,921600.0],["1997-01-29",2.9409,2.9782,2.9409,2.9533,2290800.0],["1997-01-30",2.9533,2.9658,2.9284,2.9533,1274400.0],["1997-01-31",2.9533,2.9658,2.9409,2.9533,609600.0],["1997-02-03",2.9533,2.9782,2.9409,2.9658,1032800.0],["1997-02-04",2.9533,2.9658,2.9409,2.9409,419200.0],["1997-02-05",2.9533,2.9533,2.9159,2.9409,1406400.0],["1997-02-06",2.9159,2.9533,2.9159,2.9409,680400.0],["1997-02-07",2.9284,2.9658,2.9284,2.9658,712400.0],["1997-02-10",2.9533,2.9658,2.9159,2.9159,331600.0],["1997-02-11",2.9409,2.9782,2.9409,2.9782,654800.0],["1997-02-12",2.9907,3.0655,2.9907,3.0406,2288800.0],["1997-02-13",3.0406,3.0904,3.0156,3.053,1059600.0],["1997-02-14",3.0406,3.0655,3.0156,3.0156,659200.0],["1997-02-18",3.0156,3.0406,2.9782,3.0406,598400.0],["1997-02-19",2.9907,3.0156,2.9658,3.0032,814000.0],["1997-02-20",2.9907,3.0156,2.9658,2.9658,885600.0],["1997-02-21",2.9907,2.9907,2.9658,2.9907,1649200.0],["1997-02-24",2.9907,3.0281,2.9907,3.0032,1060400.0],["1997-02-25",3.0281,3.0406,3.0032,3.0406,720800.0],["1997-02-26",3.0156,3.0281,2.9159,2.9409,2792400.0],["1997-02-27",2.9284,2.9533,2.9159,2.9284,3562800.0],["1997-02-28",2.9284,2.9409,2.9159,2.9284,3395200.0],["1997-03-03",2.891,2.9284,2.8786,2.9284,1004800.0],["1997-03-04",2.9159,2.9409,2.9035,2.9159,2876400.0],["1997-03-05",2.9284,2.9782,2.9159,2.9658,2727600.0],["1997-03-06",2.9782,3.053,2.9782,3.0156,3542400.0],["1997-03-07",3.0482,3.0984,3.0482,3.0859,760400.0],["1997-03-10",3.0608,3.0984,3.0608,3.0859,997200.0],["1997-03-11",3.111,3.111,3.0733,3.0859,712800.0],["1997-03-12",3.0733,3.0859,3.0608,3.0733,654400.0],["1997-03-13",3.0482,3.0608,2.9981,2.9981,1182000.0],["1997-03-14",2.9981,3.0733,2.9981,3.0482,776000.0],["1997-03-17",3.0232,3.0232,2.9353,2.9855,1037600.0],["1997-03-18",2.9855,2.9855,2.9228,2.9479,386800.0],["1997-03-19",2.8977,2.973,2.8977,2.973,1062800.0],["1997-03-20",2.9479,2.9855,2.9353,2.9855,564800.0],["1997-03-21",3.0106,3.0106,2.9103,2.9103,926400.0],["1997-03-24",2.9353,2.9981,2.9353,2.9981,771600.0],["1997-03-25",3.0106,3.0232,2.973,2.9981,478400.0],["1997-03-26",2.9855,3.0232,2.9604,2.9981,577200.0],["1997-03-27",3.0106,3.0482,2.9604,2.973,1526400.0],["1997-03-31",2.9604,2.973,2.9103,2.9479,883600.0],["1997-04-01",2.9228,3.0733,2.8726,3.0733,1636400.0],["1997-04-02",3.0859,3.1611,3.0357,3.1611,5640000.0],["1997-04-03",3.0859,3.0859,2.9855,3.0859,3567200.0],["1997-04-04",3.0859,3.3117,3.0733,3.2866,2548400.0],["1997-04-07",3.2866,3.2866,3.1611,3.2113,3451200.0],["1997-04-08",3.1862,3.1862,3.1486,3.1611,1144000.0],["1997-04-09",3.1737,3.1737,3.1235,3.1361,715200.0],["1997-04-10",3.1361,3.1361,3.0733,3.0984,1127600.0],["1997-04-11",3.0608,3.0608,2.9981,3.0106,933600.0],["1997-04-14",2.9604,3.0482,2.9479,3.0482,772000.0],["1997-04-15",3.0608,3.111,3.0608,3.0984,548000.0],["1997-04-16",3.0984,3.1862,3.0733,3.1611,1548400.0],["1997-04-17",3.1737,3.249,3.1611,3.1988,1502800.0],["1997-04-18",3.2113,3.2364,3.1611,3.1737,875600.0],["1997-04-21",3.1361,3.1486,3.111,3.1235,1093200.0],["1997-04-22",3.1235,3.1235,3.0482,3.111,662000.0],["1997-04-23",3.0984,3.0984,3.0357,3.0357,663200.0],["1997-04-24",3.0482,3.0733,3.0357,3.0357,654800.0],["1997-04-25",3.0357,3.0733,3.0232,3.0608,337200.0],["1997-04-28",3.0482,3.0608,3.0357,3.0482,426000.0],["1997-04-29",3.0608,3.2489,3.0608,3.2364,1699600.0],["1997-04-30",3.2239,3.2364,3.1737,3.2364,1286800.0],["1997-05-01",3.2113,3.2239,3.1486,3.1862,756800.0],["1997-05-02",3.1862,3.2615,3.1737,3.2364,689200.0],["1997-05-05",3.2239,3.2991,3.2113,3.274,657600.0],["1997-05-06",3.274,3.3117,3.2615,3.2615,669600.0],["1997-05-07",3.274,3.2991,3.2364,3.249,376400.0],["1997-05-08",3.1988,3.2991,3.1988,3.2866,762800.0],["1997-05-09",3.2866,3.3117,3.1988,3.274,498400.0],["1997-05-12",3.249,3.2866,3.249,3.2615,530400.0],["1997-05-13",3.2615,3.274,3.1988,3.2364,521600.0],["1997-05-14",3.2364,3.3869,3.2364,3.2866,1196000.0],["1997-05-15",3.2866,3.3242,3.2615,3.2866,724800.0],["1997-05-16",3.2991,3.2991,3.1862,3.1862,492000.0],["1997-05-19",3.2239,3.2364,3.1862,3.2364,385200.0],["1997-05-20",3.2113,3.3117,3.1862,3.3117,626000.0],["1997-05-21",3.2991,3.2991,3.1862,3.2239,1145200.0],["1997-05-22",3.2113,3.249,3.1988,3.1988,990400.0],["1997-05-23",3.2113,3.2866,3.2113,3.274,966800.0],["1997-05-27",3.2866,3.2866,3.2239,3.2364,1146400.0],["1997-05-28",3.2364,3.2489,3.2113,3.2364,912400.0],["1997-05-29",3.249,3.2615,3.2239,3.249,2114800.0],["1997-05-30",3.1988,3.3117,3.1988,3.3117,1181200.0],["1997-06-02",3.3117,3.3117,3.249,3.3117,658000.0],["1997-06-03",3.2866,3.2991,3.2364,3.2615,716000.0],["1997-06-04",3.2615,3.2615,3.2113,3.2364,959200.0],["1997-06-05",3.2239,3.2364,3.1988,3.1988,1564800.0],["1997-06-06",3.1937,3.3073,3.1937,3.3073,1048000.0],["1997-06-09",3.3326,3.4714,3.32,3.4714,1816000.0],["1997-06-10",3.4462,3.5346,3.3957,3.4462,1678800.0],["1997-06-11",3.4588,3.4714,3.4083,3.4209,1350800.0],["1997-06-12",3.4588,3.4967,3.4462,3.4588,1440400.0],["1997-06-13",3.4714,3.5219,3.4336,3.4588,1148800.0],["1997-06-16",3.4967,3.4967,3.4083,3.4462,821200.0],["1997-06-17",3.4714,3.5598,3.4588,3.5093,1264800.0],["1997-06-18",3.5093,3.5093,3.2316,3.2316,2249600.0],["1997-06-19",3.2063,3.2821,3.1306,3.2442,7183200.0],["1997-06-20",3.2568,3.3073,3.219,3.219,3084400.0],["1997-06-23",3.2316,3.2316,3.1432,3.1432,1079200.0],["1997-06-24",3.1811,3.2316,3.1685,3.1811,2660000.0],["1997-06-25",3.2063,3.2127,3.1559,3.1559,2293200.0],["1997-06-26",3.1559,3.1811,3.0927,3.118,1682000.0],["1997-06-27",3.1306,3.2253,3.1306,3.1874,1808400.0],["1997-06-30",3.2316,3.2821,3.1937,3.2568,3782400.0],["1997-07-01",3.2695,3.3452,3.2695,3.2821,15453600.0],["1997-07-02",3.2947,3.3831,3.2947,3.3326,1092400.0],["1997-07-03",3.3705,3.3705,3.3073,3.3073,652400.0],["1997-07-07",3.3831,3.5093,3.3705,3.4525,5994000.0],["1997-07-08",3.4462,3.5093,3.4209,3.4904,1472400.0],["1997-07-09",3.4841,3.5472,3.4714,3.4714,2279200.0],["1997-07-10",3.4841,3.6103,3.4841,3.5598,2564000.0],["1997-07-11",3.5472,3.6166,3.5346,3.6166,995600.0],["1997-07-14",3.6166,3.6482,3.5851,3.5851,1366800.0],["1997-07-15",3.6103,3.6355,3.5977,3.6355,1015200.0],["1997-07-16",3.5977,3.7176,3.585,3.6671,1443600.0],["1997-07-17",3.6608,3.6608,3.5977,3.6229,1091200.0],["1997-07-18",3.6103,3.6103,3.5282,3.5409,1401600.0],["1997-07-21",3.5346,3.5661,3.5156,3.5598,905200.0],["1997-07-22",3.5535,3.6229,3.5282,3.6229,820800.0],["1997-07-23",3.6229,3.6292,3.5787,3.6229,544400.0],["1997-07-24",3.6103,3.7239,3.6103,3.6987,1316400.0],["1997-07-25",3.7176,3.8375,3.7176,3.8186,1243600.0],["1997-07-28",3.8186,3.8312,3.7744,3.787,1584800.0],["1997-07-29",3.7681,3.806,3.7176,3.7997,1596000.0],["1997-07-30",3.8123,3.888,3.8123,3.8754,1156800.0],["1997-07-31",3.8817,3.888,3.8312,3.8691,1492000.0],["1997-08-01",3.8438,3.8438,3.787,3.8312,2059600.0],["1997-08-04",3.8375,3.8754,3.787,3.8754,1450400.0],["1997-08-05",3.888,3.9069,3.8628,3.9069,1068000.0],["1997-08-06",3.9196,4.0332,3.9006,4.0142,2458400.0],["1997-08-07",4.0016,4.0142,3.9448,3.9764,1435600.0],["1997-08-08",3.9133,3.9259,3.8628,3.9069,2297200.0],["1997-08-11",3.8943,4.0647,3.8817,4.0584,2212000.0],["1997-08-12",4.0395,4.2667,4.0395,4.1405,2965200.0],["1997-08-13",4.1405,4.1594,4.0647,4.0963,2554800.0],["1997-08-14",4.09,4.1026,3.9259,3.9574,2187200.0],["1997-08-15",3.9511,4.0269,3.8375,3.9322,2327200.0],["1997-08-18",3.9069,3.9133,3.8754,3.9069,843600.0],["1997-08-19",3.9196,4.0016,3.9196,4.0016,1515600.0],["1997-08-20",3.989,4.0395,3.9511,4.0395,815600.0],["1997-08-21",4.0395,4.1152,4.0269,4.0521,1106800.0],["1997-08-22",4.0269,4.0395,3.9385,4.0142,1493200.0],["1997-08-25",4.0142,4.0584,3.9006,3.9133,724400.0],["1997-08-26",3.9006,4.0079,3.8943,3.9764,1760400.0],["1997-08-27",3.9827,4.0142,3.9638,3.9953,635200.0],["1997-08-28",3.9701,4.0016,3.9448,3.9638,954000.0],["1997-08-29",3.9638,3.989,3.9448,3.9638,479600.0],["1997-09-02",3.9638,4.0837,3.9638,4.0584,829200.0],["1997-09-03",4.0837,4.1215,4.0458,4.0458,1277200.0],["1997-09-04",4.1405,4.1531,4.0647,4.1152,2545200.0],["1997-09-05",4.1152,4.1152,4.0142,4.0584,1478400.0],["1997-09-08",4.1104,4.1548,4.009,4.009,3781600.0],["1997-09-09",4.0343,4.066,3.9963,4.0534,1242000.0],["1997-09-10",4.028,4.0534,3.9963,4.009,1132400.0],["1997-09-11",3.9899,4.009,3.9328,3.9392,1024800.0],["1997-09-12",3.9582,3.9963,3.9328,3.9709,1176800.0],["1997-09-15",3.9709,3.9836,3.9328,3.9455,1245200.0],["1997-09-16",3.9582,4.0343,3.9519,4.0026,1149600.0],["1997-09-17",4.028,4.0597,4.028,4.0534,1921200.0],["1997-09-18",4.0407,4.0597,3.9709,4.0597,1599600.0],["1997-09-19",4.0534,4.0597,4.0026,4.0343,1246400.0],["1997-09-22",4.047,4.0534,4.0026,4.0216,1248400.0],["1997-09-23",4.009,4.028,3.9392,3.9645,1738800.0],["1997-09-24",3.9772,4.0534,3.9772,3.9836,726400.0],["1997-09-25",3.9772,3.9836,3.9075,3.9645,1130000.0],["1997-09-26",3.9709,4.028,3.9709,4.009,578800.0],["1997-09-29",3.9899,4.0153,3.9201,3.9519,1866400.0],["1997-09-30",3.9519,3.9772,3.8948,3.9201,888400.0],["1997-10-01",3.9201,3.9201,3.7933,3.8694,1746800.0],["1997-10-02",3.8948,3.9963,3.8948,3.9899,692400.0],["1997-10-03",4.0153,4.0216,3.9201,3.9201,1110000.0],["1997-10-06",3.9455,3.9709,3.8313,3.8694,1534400.0],["1997-10-07",3.8631,3.8948,3.8567,3.8757,1350000.0],["1997-10-08",3.8757,3.8948,3.8313,3.8567,1191600.0],["1997-10-09",3.844,3.8884,3.8187,3.8821,1241200.0],["1997-10-10",3.8567,3.8631,3.7679,3.806,1019600.0],["1997-10-13",3.7743,3.7743,3.7172,3.7298,2728800.0],["1997-10-14",3.7235,3.7679,3.6664,3.7679,3526400.0],["1997-10-15",3.7743,3.8377,3.7425,3.8187,3808800.0],["1997-10-16",3.8187,3.8694,3.8123,3.8567,1733600.0],["1997-10-17",3.8313,3.8504,3.7362,3.825,1027200.0],["1997-10-20",3.825,3.9075,3.7679,3.8313,834400.0],["1997-10-21",3.806,3.9011,3.7679,3.8948,1175600.0],["1997-10-22",3.8948,3.9836,3.8884,3.9201,1080000.0],["1997-10-23",3.8694,3.9582,3.806,3.9011,1321200.0],["1997-10-24",3.9582,3.9582,3.7869,3.8377,686000.0],["1997-10-27",3.8187,3.8567,3.5015,3.5269,1240800.0],["1997-10-28",3.4507,3.6791,3.4254,3.6791,3918800.0],["1997-10-29",3.7045,3.8313,3.6664,3.7489,2092000.0],["1997-10-30",3.6537,3.7235,3.6537,3.7045,1220400.0],["1997-10-31",3.7172,3.7679,3.6791,3.7552,1387600.0],["1997-11-03",3.8313,3.8757,3.7933,3.8631,807600.0],["1997-11-04",3.8631,3.9582,3.8631,3.9582,1342400.0],["1997-11-05",3.9075,4.066,3.8757,4.0153,1661600.0],["1997-11-06",3.9963,3.9963,3.9328,3.9519,859600.0],["1997-11-07",3.9075,3.9519,3.8631,3.9519,572400.0],["1997-11-10",3.9519,4.0724,3.8821,3.9265,1455600.0],["1997-11-11",3.9201,4.0343,3.9138,4.0216,1226800.0],["1997-11-12",3.9963,4.009,3.9455,3.9582,2442800.0],["1997-11-13",3.9582,3.9836,3.9328,3.9836,2394800.0],["1997-11-14",3.9709,3.9709,3.9075,3.9201,2339200.0],["1997-11-17",3.9328,3.9519,3.9075,3.9075,3338000.0],["1997-11-18",3.9075,3.9201,3.8948,3.9075,922800.0],["1997-11-19",3.9011,4.0597,3.9011,4.0343,4378000.0],["1997-11-20",4.0343,4.1866,4.0343,4.1739,2836400.0],["1997-11-21",4.1485,4.1548,4.047,4.0787,1623200.0],["1997-11-24",4.0787,4.0787,4.009,4.0534,1640400.0],["1997-11-25",4.0978,4.0978,4.009,4.0851,871200.0],["1997-11-26",4.0724,4.0914,4.047,4.0851,644000.0],["1997-11-28",4.0914,4.1866,4.0914,4.1612,378000.0],["1997-12-01",4.1866,4.3578,4.1168,4.2944,1722000.0],["1997-12-02",4.3134,4.3705,4.269,4.3515,1793600.0],["1997-12-03",4.3388,4.3959,4.3388,4.3705,1343600.0],["1997-12-04",4.3642,4.3832,4.3451,4.3578,1734000.0],["1997-12-05",4.3451,4.4847,4.3325,4.4847,1050000.0],["1997-12-08",4.4847,4.4847,4.3578,4.3769,629600.0],["1997-12-09",4.3642,4.3895,4.2944,4.3769,961600.0],["1997-12-10",4.359,4.41,4.2953,4.41,798000.0],["1997-12-11",4.41,4.4291,4.3399,4.4227,985600.0],["1997-12-12",4.4355,4.4546,4.4227,4.4355,942000.0],["1997-12-15",4.4227,4.5247,4.4227,4.5056,1170000.0],["1997-12-16",4.5502,4.6076,4.512,4.5183,1273600.0],["1997-12-17",4.5311,4.5629,4.512,4.5247,1639600.0],["1997-12-18",4.5247,4.5948,4.512,4.5884,1153200.0],["1997-12-19",4.5375,4.6394,4.4865,4.6394,1223200.0],["1997-12-22",4.6585,4.6649,4.5247,4.5311,646800.0],["1997-12-23",4.5629,4.5629,4.5311,4.5438,986400.0],["1997-12-24",4.5311,4.5502,4.4737,4.4865,619200.0],["1997-12-26",4.4737,4.512,4.4737,4.5056,275200.0],["1997-12-29",4.5247,4.5821,4.4928,4.4928,766400.0],["1997-12-30",4.512,4.5375,4.4865,4.5056,878800.0],["1997-12-31",4.5056,4.5821,4.4737,4.5693,795200.0],["1998-01-02",4.5438,4.5629,4.4674,4.512,1168400.0],["1998-01-05",4.4865,4.4992,4.3272,4.3654,1474000.0],["1998-01-06",4.308,4.3781,4.187,4.187,1860800.0],["1998-01-07",4.2252,4.308,4.1997,4.308,965600.0],["1998-01-08",4.308,4.308,4.2188,4.2762,816000.0],["1998-01-09",4.2762,4.2762,4.0531,4.1105,1290800.0],["1998-01-12",4.0659,4.2571,4.0659,4.2316,788400.0],["1998-01-13",4.2188,4.2825,4.1551,4.2634,632800.0],["1998-01-14",4.2571,4.2762,4.2061,4.2698,500800.0],["1998-01-15",4.2443,4.2825,4.2316,4.2698,647600.0],["1998-01-16",4.2825,4.4164,4.2825,4.359,1033200.0],["1998-01-20",4.3718,4.3973,4.3463,4.3718,640800.0],["1998-01-21",4.3463,4.3526,4.2571,4.3017,400400.0],["1998-01-22",4.2762,4.2825,4.2316,4.2762,1021200.0],["1998-01-23",4.2889,4.2889,4.1615,4.1742,861200.0],["1998-01-26",4.2124,4.2124,4.0659,4.0914,633600.0],["1998-01-27",4.1041,4.2571,4.0977,4.1678,1421600.0],["1998-01-28",4.2443,4.3654,4.2443,4.2634,1609600.0],["1998-01-29",4.3845,4.3909,4.3144,4.359,1622000.0],["1998-01-30",4.3335,4.4801,4.3335,4.4737,2662000.0],["1998-02-02",4.5375,4.5502,4.3718,4.3845,1768400.0],["1998-02-03",4.3973,4.512,4.3973,4.512,2861600.0],["1998-02-04",4.5629,4.6649,4.5375,4.6076,3394800.0],["1998-02-05",4.6139,4.6777,4.5438,4.5821,2367200.0],["1998-02-06",4.6076,4.6585,4.5821,4.633,1196800.0],["1998-02-09",4.633,4.6522,4.5629,4.6076,754800.0],["1998-02-10",4.6076,4.6522,4.6076,4.6458,1448800.0],["1998-02-11",4.6458,4.6585,4.633,4.6458,803600.0],["1998-02-12",4.6267,4.6522,4.5757,4.6458,888400.0],["1998-02-13",4.6203,4.6777,4.6139,4.6394,468800.0],["1998-02-17",4.633,4.6904,4.5629,4.6394,951200.0],["1998-02-18",4.6394,4.6777,4.6203,4.6585,707600.0],["1998-02-19",4.6458,4.6458,4.5757,4.6076,1638800.0],["1998-02-20",4.633,4.633,4.5757,4.6076,843600.0],["1998-02-23",4.6076,4.6522,4.6012,4.6394,2019600.0],["1998-02-24",4.6522,4.6713,4.5693,4.5884,2083200.0],["1998-02-25",4.5884,4.6076,4.5629,4.5757,1419200.0],["1998-02-26",4.5502,4.8306,4.5502,4.7924,1806400.0],["1998-02-27",4.7669,4.8752,4.7032,4.7987,2143200.0],["1998-03-02",4.7924,4.8179,4.7414,4.7414,1374400.0],["1998-03-03",4.6904,4.8115,4.6777,4.8051,2321600.0],["1998-03-04",4.7924,4.8816,4.7924,4.8497,998800.0],["1998-03-05",4.7924,4.8051,4.7669,4.7924,762400.0],["1998-03-06",4.8051,4.837,4.786,4.8242,1108400.0],["1998-03-09",4.7359,4.9151,4.7295,4.8575,1766000.0],["1998-03-10",4.8639,4.9023,4.8383,4.8895,606800.0],["1998-03-11",4.9023,4.9119,4.8511,4.8639,1562000.0],["1998-03-12",4.8895,4.9023,4.8575,4.8575,793600.0],["1998-03-13",4.8511,4.9087,4.8319,4.8831,1024400.0],["1998-03-16",4.7935,5.0239,4.7935,4.9919,2260000.0],["1998-03-17",4.9279,4.9535,4.8511,4.8639,1502400.0],["1998-03-18",4.8767,4.8799,4.8127,4.8511,2419200.0],["1998-03-19",4.8383,4.8639,4.8127,4.8447,1967200.0],["1998-03-20",4.8639,4.8639,4.7999,4.8447,3188000.0],["1998-03-23",4.8255,4.8703,4.7743,4.8319,2063600.0],["1998-03-24",4.8383,4.9599,4.8255,4.9087,2420400.0],["1998-03-25",4.9215,4.9215,4.8063,4.8127,932800.0],["1998-03-26",4.8255,4.9151,4.7999,4.8063,976800.0],["1998-03-27",4.8255,4.8255,4.6975,4.7935,887600.0],["1998-03-30",4.8127,4.8383,4.7871,4.8063,810000.0],["1998-03-31",4.8127,4.9087,4.8127,4.8703,1524800.0],["1998-04-01",4.8895,4.8895,4.7807,4.8639,652400.0],["1998-04-02",4.8575,4.9343,4.7935,4.9279,948800.0],["1998-04-03",4.9151,4.9151,4.8447,4.8831,981200.0],["1998-04-06",4.8831,4.8895,4.7551,4.7551,1864800.0],["1998-04-07",4.7551,4.8511,4.7295,4.8511,3028800.0],["1998-04-08",4.8447,4.9023,4.7743,4.7807,2701200.0],["1998-04-09",4.7999,4.8831,4.7999,4.8511,708400.0],["1998-04-13",4.8383,4.8639,4.8127,4.8191,1049600.0],["1998-04-14",4.8383,4.9023,4.8255,4.8767,889200.0],["1998-04-15",4.8703,4.9215,4.8511,4.8767,1804800.0],["1998-04-16",4.8639,4.8767,4.7615,4.7871,1162800.0],["1998-04-17",4.7999,4.8895,4.7999,4.8511,5449200.0],["1998-04-20",4.8255,4.9407,4.7935,4.8895,3251200.0],["1998-04-21",4.9151,4.9343,4.8639,4.9343,959600.0],["1998-04-22",4.9151,4.9151,4.8127,4.8639,1363200.0],["1998-04-23",4.8895,4.8895,4.7551,4.8191,2547600.0],["1998-04-24",4.7615,4.7679,4.4927,4.5951,4954000.0],["1998-04-27",4.5567,4.5999,4.4543,4.5695,1783200.0],["1998-04-28",4.5631,4.6079,4.5183,4.5439,2138800.0],["1998-04-29",4.5567,4.6207,4.5567,4.6079,961200.0],["1998-04-30",4.6207,4.6591,4.6015,4.6079,2315600.0],["1998-05-01",4.6207,4.6591,4.5695,4.6271,1196800.0],["1998-05-04",4.6527,4.6719,4.5567,4.6079,1322000.0],["1998-05-05",4.6335,4.6335,4.5759,4.6079,772800.0],["1998-05-06",4.6527,4.6527,4.5567,4.5631,981200.0],["1998-05-07",4.5567,4.5887,4.4799,4.4863,1309600.0],["1998-05-08",4.4671,4.5695,4.4671,4.5375,489200.0],["1998-05-11",4.5375,4.5631,4.4351,4.4351,1450000.0],["1998-05-12",4.4607,4.5055,4.3647,4.4351,1513200.0],["1998-05-13",4.4031,4.4031,4.3391,4.3647,2188400.0],["1998-05-14",4.3583,4.4351,4.3135,4.3775,2591600.0],["1998-05-15",4.3775,4.4287,4.3647,4.3967,3011600.0],["1998-05-18",4.4223,4.4223,4.3391,4.3519,1777200.0],["1998-05-19",4.3391,4.5183,4.3391,4.4735,3592400.0],["1998-05-20",4.5055,4.5247,4.4415,4.4799,1050000.0],["1998-05-21",4.4991,4.5311,4.4415,4.4991,3817200.0],["1998-05-22",4.5055,4.5695,4.4799,4.5695,1514400.0],["1998-05-26",4.5183,4.5503,4.4927,4.4991,1352800.0],["1998-05-27",4.4671,4.5247,4.4415,4.5055,2124800.0],["1998-05-28",4.5055,4.5311,4.4607,4.5119,1325200.0],["1998-05-29",4.5055,4.5695,4.5055,4.5055,669200.0],["1998-06-01",4.5055,4.5119,4.3775,4.4735,4716000.0],["1998-06-02",4.5055,4.5567,4.4927,4.5119,1261200.0],["1998-06-03",4.5055,4.5503,4.4287,4.4287,1642800.0],["1998-06-04",4.4223,4.4671,4.3903,4.4607,798400.0],["1998-06-05",4.4735,4.5311,4.4671,4.5311,1025200.0],["1998-06-08",4.5388,4.5388,4.5003,4.5131,818400.0],["1998-06-09",4.5131,4.5774,4.5067,4.5388,665600.0],["1998-06-10",4.5388,4.5581,4.4874,4.5003,574800.0],["1998-06-11",4.526,4.526,4.4103,4.436,616000.0],["1998-06-12",4.4617,4.4681,4.4103,4.4617,1403600.0],["1998-06-15",4.3717,4.436,4.3588,4.3845,4122400.0],["1998-06-16",4.4103,4.436,4.391,4.436,1185600.0],["1998-06-17",4.4424,4.526,4.4231,4.481,1320800.0],["1998-06-18",4.4938,4.4938,4.3974,4.3974,3754400.0],["1998-06-19",4.3717,4.4617,4.3717,4.4424,1608800.0],["1998-06-22",4.4424,4.4681,4.3781,4.3781,1012400.0],["1998-06-23",4.3974,4.4103,4.346,4.346,4017200.0],["1998-06-24",4.346,4.3524,4.2495,4.3138,3873200.0],["1998-06-25",4.3203,4.3524,4.3074,4.3331,1078800.0],["1998-06-26",4.346,4.4167,4.3331,4.391,2663200.0],["1998-06-29",4.391,4.436,4.3845,4.4103,835200.0],["1998-06-30",4.436,4.4874,4.3331,4.3331,1240400.0],["1998-07-01",4.3588,4.4553,4.3588,4.4231,1908400.0],["1998-07-02",4.4488,4.4488,4.4103,4.4167,514800.0],["1998-07-06",4.3974,4.4231,4.391,4.4231,2028800.0],["1998-07-07",4.4103,4.4681,4.4103,4.4295,765200.0],["1998-07-08",4.4745,4.5646,4.4617,4.5324,1021200.0],["1998-07-09",4.526,4.5774,4.5131,4.5131,814000.0],["1998-07-10",4.5003,4.5645,4.5003,4.5195,634800.0],["1998-07-13",4.5131,4.5324,4.4874,4.4874,1908800.0],["1998-07-14",4.4874,4.5774,4.4874,4.5645,655200.0],["1998-07-15",4.5646,4.5774,4.5131,4.5324,946400.0],["1998-07-16",4.5067,4.5131,4.4681,4.4938,1040000.0],["1998-07-17",4.5067,4.5967,4.4745,4.5774,832400.0],["1998-07-20",4.5903,4.6224,4.5517,4.5903,985200.0],["1998-07-21",4.5774,4.5838,4.4745,4.4938,1524800.0],["1998-07-22",4.5003,4.5131,4.4231,4.4231,1784800.0],["1998-07-23",4.4103,4.4167,4.3845,4.3845,2404400.0],["1998-07-24",4.3845,4.4231,4.3717,4.3717,1529200.0],["1998-07-27",4.3717,4.3845,4.3267,4.3524,838800.0],["1998-07-28",4.3331,4.3524,4.2817,4.3074,724000.0],["1998-07-29",4.3331,4.346,4.2688,4.346,1412400.0],["1998-07-30",4.3395,4.4553,4.3138,4.4553,858400.0],["1998-07-31",4.436,4.4745,4.3653,4.3717,925600.0],["1998-08-03",4.3717,4.4488,4.3588,4.3588,828000.0],["1998-08-04",4.3717,4.3974,4.1917,4.1981,1116000.0],["1998-08-05",4.2302,4.3138,4.2174,4.2174,1216400.0],["1998-08-06",4.2174,4.2945,4.2174,4.2495,2514400.0],["1998-08-07",4.2238,4.2688,4.1917,4.2045,971200.0],["1998-08-10",4.2045,4.2945,4.1852,4.2817,1796000.0],["1998-08-11",4.2881,4.2881,4.2045,4.211,2493200.0],["1998-08-12",4.2045,4.3974,4.2045,4.3588,1348800.0],["1998-08-13",4.3588,4.3974,4.3331,4.3331,664400.0],["1998-08-14",4.3331,4.4038,4.3331,4.3717,886000.0],["1998-08-17",4.3845,4.4617,4.3395,4.3717,1419600.0],["1998-08-18",4.3717,4.4038,4.3588,4.3781,1125600.0],["1998-08-19",4.3974,4.4617,4.391,4.4103,776800.0],["1998-08-20",4.436,4.526,4.3395,4.3588,732400.0],["1998-08-21",4.3395,4.4103,4.2688,4.4038,1163600.0],["1998-08-24",4.4038,4.4874,4.3845,4.3974,1850000.0],["1998-08-25",4.3974,4.5131,4.3974,4.4681,596400.0],["1998-08-26",4.4424,4.4424,4.3717,4.4231,576800.0],["1998-08-27",4.3717,4.3845,4.2302,4.2881,1445200.0],["1998-08-28",4.2881,4.3653,4.1917,4.2045,2352800.0],["1998-08-31",4.2302,4.2367,4.0117,4.0245,1549200.0],["1998-09-01",4.0117,4.1402,3.9602,4.1274,3074000.0],["1998-09-02",4.1145,4.2302,4.1081,4.2174,1525200.0],["1998-09-03",4.211,4.2174,4.121,4.1595,2642800.0],["1998-09-04",4.1531,4.2817,4.1531,4.211,1623200.0],["1998-09-08",4.2562,4.4374,4.2562,4.4309,1340400.0],["1998-09-09",4.4309,4.4632,4.2627,4.2821,1004000.0],["1998-09-10",4.1916,4.211,4.1657,4.1916,1427200.0],["1998-09-11",4.2045,4.4309,4.198,4.3791,1328800.0],["1998-09-14",4.4374,4.5279,4.4374,4.5085,948400.0],["1998-09-15",4.502,4.5279,4.4244,4.4438,914000.0],["1998-09-16",4.4374,4.515,4.4244,4.5085,1248400.0],["1998-09-17",4.4826,4.4826,4.3856,4.3985,1255600.0],["1998-09-18",4.4244,4.4762,4.3727,4.4438,1397600.0],["1998-09-21",4.4179,4.4503,4.3339,4.4179,847200.0],["1998-09-22",4.3727,4.4697,4.3727,4.4309,1094400.0],["1998-09-23",4.4568,4.5732,4.3791,4.5408,1523600.0],["1998-09-24",4.6185,4.6185,4.3468,4.3727,1345600.0],["1998-09-25",4.3856,4.4503,4.3209,4.4438,1071200.0],["1998-09-28",4.4374,4.5344,4.4309,4.4697,1423600.0],["1998-09-29",4.4956,4.5214,4.4179,4.4697,1656800.0],["1998-09-30",4.4697,4.4697,4.2756,4.2821,563200.0],["1998-10-01",4.2627,4.2886,4.1657,4.198,1924000.0],["1998-10-02",4.2174,4.2368,4.0622,4.0751,5742400.0],["1998-10-05",4.0945,4.1269,3.9587,4.0557,1394400.0],["1998-10-06",4.0751,4.0816,3.8552,3.8617,1474400.0],["1998-10-07",3.8164,3.936,3.7517,3.8681,1301600.0],["1998-10-08",3.8164,3.9328,3.6547,3.894,4060800.0],["1998-10-09",3.9199,4.0169,3.8552,3.9652,2553600.0],["1998-10-12",3.991,4.1657,3.9716,4.1333,2282000.0],["1998-10-13",4.1204,4.1657,4.0234,4.0363,1189600.0],["1998-10-14",4.004,4.3468,3.991,4.2756,2555600.0],["1998-10-15",4.3339,4.4891,4.3145,4.4697,1140800.0],["1998-10-16",4.5279,4.6185,4.515,4.6055,2001600.0],["1998-10-19",4.612,4.6185,4.4374,4.4503,817200.0],["1998-10-20",4.4374,4.4374,4.2627,4.3468,1147600.0],["1998-10-21",4.3597,4.5085,4.3403,4.502,833200.0],["1998-10-22",4.5279,4.5797,4.5214,4.5667,1056000.0],["1998-10-23",4.5538,4.6443,4.5409,4.6314,1302800.0],["1998-10-26",4.6314,4.8513,4.6314,4.7478,1844400.0],["1998-10-27",4.7737,4.8772,4.7737,4.8255,2036400.0],["1998-10-28",4.7866,4.7866,4.5797,4.6185,869600.0],["1998-10-29",4.6314,4.6443,4.502,4.5538,878400.0],["1998-10-30",4.5538,4.6961,4.5538,4.6379,1662000.0],["1998-11-02",4.6379,4.6508,4.5409,4.6055,918800.0],["1998-11-03",4.6185,4.6314,4.5667,4.5797,607600.0],["1998-11-04",4.6055,4.7478,4.6055,4.6767,605600.0],["1998-11-05",4.6573,4.7543,4.6573,4.7414,556400.0],["1998-11-06",4.7349,4.7737,4.7155,4.7349,316400.0],["1998-11-09",4.7543,4.7543,4.6379,4.6832,586000.0],["1998-11-10",4.6637,4.6637,4.5926,4.5926,403600.0],["1998-11-11",4.5926,4.5991,4.4503,4.515,533600.0],["1998-11-12",4.5279,4.6767,4.5214,4.6767,791600.0],["1998-11-13",4.7026,4.8255,4.7026,4.8125,885200.0],["1998-11-16",4.8125,4.8319,4.6379,4.709,713200.0],["1998-11-17",4.7349,4.8125,4.7155,4.7996,632800.0],["1998-11-18",4.8255,4.8449,4.7672,4.8061,434000.0],["1998-11-19",4.8061,4.8061,4.6961,4.7478,342800.0],["1998-11-20",4.7996,4.8449,4.7866,4.8384,869200.0],["1998-11-23",4.8449,4.929,4.8384,4.8901,943200.0],["1998-11-24",4.916,4.9936,4.8449,4.8449,655600.0],["1998-11-25",4.8384,4.8643,4.8384,4.8578,324400.0],["1998-11-27",4.8578,4.8578,4.7737,4.7737,127200.0],["1998-11-30",4.7478,4.7737,4.6508,4.6508,659200.0],["1998-12-01",4.6379,4.6637,4.5408,4.5991,454000.0],["1998-12-02",4.5732,4.6185,4.5538,4.6055,786800.0],["1998-12-03",4.5797,4.5991,4.5279,4.5344,724000.0],["1998-12-04",4.5538,4.612,4.5279,4.5473,360800.0],["1998-12-07",4.5279,4.6767,4.5279,4.6702,457600.0],["1998-12-08",4.6443,4.6443,4.4762,4.5214,1000000.0],["1998-12-09",4.515,4.515,4.3921,4.4568,1852400.0],["1998-12-10",4.4568,4.4568,4.3722,4.3917,1834800.0],["1998-12-11",4.3852,4.3852,4.2486,4.3071,1343200.0],["1998-12-14",4.2811,4.2811,4.203,4.229,850800.0],["1998-12-15",4.229,4.4047,4.229,4.3982,1002800.0],["1998-12-16",4.3787,4.4047,4.2941,4.3396,552400.0],["1998-12-17",4.3462,4.4307,4.3462,4.3722,660400.0],["1998-12-18",4.3201,4.5283,4.3201,4.4177,797200.0],["1998-12-21",4.3917,4.6064,4.3917,4.4828,940800.0],["1998-12-22",4.5023,4.5283,4.4242,4.4893,476000.0],["1998-12-23",4.4503,4.5088,4.3982,4.5023,748800.0],["1998-12-24",4.4633,4.5023,4.4503,4.4698,235600.0],["1998-12-28",4.4568,4.5478,4.3982,4.5478,588000.0],["1998-12-29",4.5674,4.73,4.5283,4.7105,1085600.0],["1998-12-30",4.7105,4.7626,4.6845,4.7105,689600.0],["1998-12-31",4.7235,4.743,4.6845,4.6845,512800.0],["1999-01-04",4.7105,4.8992,4.6454,4.6715,1512800.0],["1999-01-05",4.6715,4.704,4.6454,4.678,950400.0],["1999-01-06",4.6845,4.7886,4.665,4.7756,918400.0],["1999-01-07",4.7495,4.8406,4.7235,4.8211,1081600.0],["1999-01-08",4.743,4.9577,4.743,4.8406,1213600.0],["1999-01-11",4.8341,4.8471,4.6845,4.7691,959200.0],["1999-01-12",4.7235,4.7495,4.6845,4.6845,814800.0],["1999-01-13",4.6324,4.704,4.6064,4.6585,1272800.0],["1999-01-14",4.7105,4.7105,4.4893,4.5674,887200.0],["1999-01-15",4.5674,4.6584,4.5609,4.6519,438400.0],["1999-01-19",4.6519,4.6519,4.4763,4.5153,967600.0],["1999-01-20",4.5413,4.7625,4.4763,4.6389,771200.0],["1999-01-21",4.5804,4.7105,4.4958,4.5544,511600.0],["1999-01-22",4.5283,4.5413,4.4568,4.4763,566400.0],["1999-01-25",4.4763,4.5804,4.4633,4.5023,704000.0],["1999-01-26",4.5023,4.5153,4.3787,4.4242,994800.0],["1999-01-27",4.4372,4.4698,4.3592,4.3657,443200.0],["1999-01-28",4.3917,4.4763,4.3787,4.4503,571600.0],["1999-01-29",4.4372,4.5804,4.3527,4.5674,2475200.0],["1999-02-01",4.5739,4.6129,4.5218,4.5413,1320800.0],["1999-02-02",4.5934,4.5934,4.3982,4.4242,566400.0],["1999-02-03",4.4437,4.4633,4.3657,4.4047,466800.0],["1999-02-04",4.3852,4.4633,4.3201,4.3266,444000.0],["1999-02-05",4.3201,4.3592,4.3071,4.3462,971200.0],["1999-02-08",4.3722,4.4372,4.3527,4.3657,574800.0],["1999-02-09",4.3657,4.3722,4.229,4.2941,755600.0],["1999-02-10",4.2941,4.4047,4.2941,4.3917,580400.0],["1999-02-11",4.3787,4.4893,4.3722,4.4112,507200.0],["1999-02-12",4.4372,4.4568,4.19,4.2551,928400.0],["1999-02-16",4.229,4.3396,4.229,4.2746,731600.0],["1999-02-17",4.2486,4.3331,4.2095,4.2616,1588400.0],["1999-02-18",4.2551,4.2746,4.1965,4.2225,772800.0],["1999-02-19",4.2355,4.2941,4.1965,4.2811,496800.0],["1999-02-22",4.3722,4.6389,4.3266,4.6324,1845200.0],["1999-02-23",4.6454,4.704,4.5088,4.6975,1183600.0],["1999-02-24",4.6975,4.7495,4.665,4.665,1512400.0],["1999-02-25",4.6519,4.6519,4.5283,4.6324,891600.0],["1999-02-26",4.6715,4.7365,4.6194,4.7235,660000.0],["1999-03-01",4.73,4.9707,4.6585,4.9317,1785200.0],["1999-03-02",4.9512,5.0098,4.8341,4.9642,1554000.0],["1999-03-03",5.0488,5.1009,4.9968,5.0618,2082000.0],["1999-03-04",5.1074,5.2245,5.0163,5.218,2440800.0],["1999-03-05",5.218,5.3741,5.205,5.3741,1888400.0],["1999-03-08",5.3741,5.3741,5.192,5.2245,2047600.0],["1999-03-09",5.2245,5.2506,5.1853,5.2245,1764400.0],["1999-03-10",5.2506,5.2637,5.2049,5.2114,1500400.0],["1999-03-11",5.1918,5.2441,5.1264,5.2245,1486000.0],["1999-03-12",5.2245,5.2572,5.1918,5.218,1828800.0],["1999-03-15",5.1787,5.2572,5.1722,5.1787,1062800.0],["1999-03-16",5.1787,5.2049,5.1068,5.1199,1033600.0],["1999-03-17",5.1199,5.1199,5.0414,5.061,868800.0],["1999-03-18",5.0349,5.1656,5.0349,5.1591,1104400.0],["1999-03-19",5.231,5.2572,5.1329,5.1591,1624400.0],["1999-03-22",5.1395,5.1395,4.9826,4.9891,842000.0],["1999-03-23",5.0022,5.0022,4.806,4.806,911200.0],["1999-03-24",4.8125,4.8845,4.806,4.8845,1410000.0],["1999-03-25",4.8649,4.9433,4.8649,4.9106,478800.0],["1999-03-26",4.891,4.891,4.8256,4.8714,927200.0],["1999-03-29",4.9172,4.9826,4.891,4.9564,1314800.0],["1999-03-30",4.9433,4.9433,4.721,4.7406,1527600.0],["1999-03-31",4.891,4.9695,4.8649,4.9564,1003600.0],["1999-04-01",4.9826,4.9826,4.8126,4.8976,822000.0],["1999-04-05",4.9433,5.0218,4.9433,4.9891,1110800.0],["1999-04-06",5.0349,5.1395,5.0349,5.1395,1164400.0],["1999-04-07",5.1656,5.231,5.0872,5.2114,1917200.0],["1999-04-08",5.231,5.2964,5.1395,5.1722,1603600.0],["1999-04-09",5.3095,5.3095,5.1853,5.2245,741600.0],["1999-04-12",5.2049,5.2703,5.1918,5.2245,934800.0],["1999-04-13",5.2049,5.2245,5.1395,5.1918,1053600.0],["1999-04-14",5.1983,5.3095,5.1656,5.1787,1264000.0],["1999-04-15",5.2049,5.231,5.1656,5.1918,905200.0],["1999-04-16",5.231,5.2768,5.218,5.2703,896800.0],["1999-04-19",5.3226,5.4076,5.3095,5.4076,1602000.0],["1999-04-20",5.4141,5.4141,5.303,5.3487,1289600.0],["1999-04-21",5.3357,5.3422,5.303,5.3357,1031600.0],["1999-04-22",5.3357,5.3553,5.2441,5.316,1056400.0],["1999-04-23",5.3487,5.3487,5.2637,5.3291,494800.0],["1999-04-26",5.3291,5.3291,5.2049,5.2376,621600.0],["1999-04-27",5.2572,5.3357,5.1787,5.3291,1253600.0],["1999-04-28",5.303,5.388,5.2899,5.3291,909200.0],["1999-04-29",5.3487,5.401,5.218,5.2441,1165600.0],["1999-04-30",5.231,5.231,4.976,5.0349,1092800.0],["1999-05-03",5.0087,5.1068,4.9695,5.0479,1062800.0],["1999-05-04",5.0741,5.0741,4.8649,4.9106,1182400.0],["1999-05-05",4.9106,4.9172,4.8845,4.9041,549200.0],["1999-05-06",4.9172,4.9172,4.7602,4.8126,736400.0],["1999-05-07",4.7864,4.891,4.7864,4.8779,666000.0],["1999-05-10",4.8845,4.9433,4.7733,4.8322,648800.0],["1999-05-11",4.8322,4.9106,4.7864,4.8976,509600.0],["1999-05-12",4.9433,5.0414,4.8649,4.9891,760000.0],["1999-05-13",4.9629,4.9629,4.8256,4.891,1005200.0],["1999-05-14",4.9106,4.9106,4.8191,4.8779,900800.0],["1999-05-17",4.9041,4.9564,4.8845,4.891,936800.0],["1999-05-18",4.891,4.9368,4.8518,4.9172,1198400.0],["1999-05-19",4.9172,4.9368,4.9172,4.9237,784000.0],["1999-05-20",4.9237,5.0283,4.9237,4.9629,477600.0],["1999-05-21",4.9499,5.0283,4.9499,4.9826,830800.0],["1999-05-24",4.9826,5.0153,4.9302,4.9629,629200.0],["1999-05-25",4.9629,5.1133,4.9629,4.976,1902000.0],["1999-05-26",5.0022,5.0676,4.9826,5.0218,911200.0],["1999-05-27",5.0218,5.0741,4.976,4.976,1166400.0],["1999-05-28",4.976,5.0479,4.976,5.0414,754400.0],["1999-06-01",5.1264,5.1264,4.9368,5.0349,807600.0],["1999-06-02",5.0087,5.1329,4.9629,5.1329,1019200.0],["1999-06-03",5.1591,5.1918,5.0349,5.1591,904800.0],["1999-06-04",5.1656,5.1787,5.1133,5.1591,758000.0],["1999-06-07",5.1329,5.218,5.0872,5.1591,1112800.0],["1999-06-08",5.1525,5.2248,5.1328,5.2117,1340800.0],["1999-06-09",5.2051,5.2445,5.2051,5.2314,1008800.0],["1999-06-10",5.2445,5.2577,5.2051,5.2183,1298800.0],["1999-06-11",5.2183,5.2577,5.1985,5.2248,905200.0],["1999-06-14",5.284,5.4088,5.284,5.3628,4740000.0],["1999-06-15",5.3628,5.4154,5.2248,5.2708,2103200.0],["1999-06-16",5.3168,5.376,5.1065,5.1328,3851200.0],["1999-06-17",5.1065,5.2577,5.0277,5.2445,2729200.0],["1999-06-18",5.2183,5.2577,5.1262,5.1591,2757600.0],["1999-06-21",5.1723,5.2117,5.1591,5.2117,633600.0],["1999-06-22",5.2117,5.2708,5.2117,5.2445,1105600.0],["1999-06-23",5.2314,5.2511,5.1788,5.2445,1125600.0],["1999-06-24",5.2248,5.2248,5.0868,5.1328,618400.0],["1999-06-25",5.1525,5.1788,5.1065,5.1328,669600.0],["1999-06-28",5.1328,5.2577,5.1328,5.2183,954000.0],["1999-06-29",5.2051,5.2051,5.1262,5.1854,784800.0],["1999-06-30",5.192,5.2577,5.1525,5.2577,1707600.0],["1999-07-01",5.2051,5.238,5.0802,5.2183,1265200.0],["1999-07-02",5.2183,5.2183,5.1525,5.192,1584400.0],["1999-07-06",5.2051,5.2905,5.192,5.2577,920800.0],["1999-07-07",5.284,5.4614,5.2248,5.4614,2696400.0],["1999-07-08",5.4417,5.4943,5.3628,5.4943,1581200.0],["1999-07-09",5.4943,5.56,5.4286,5.4943,2326400.0],["1999-07-12",5.468,5.4877,5.4023,5.468,3500800.0],["1999-07-13",5.4417,5.652,5.4417,5.6192,2458800.0],["1999-07-14",5.6126,5.6717,5.5009,5.6586,1883200.0],["1999-07-15",5.6454,5.9412,5.6454,5.9083,1770400.0],["1999-07-16",5.9215,6.1778,5.9083,6.0595,2112800.0],["1999-07-19",6.0332,6.1515,5.9543,6.0398,3267200.0],["1999-07-20",6.0463,6.0595,5.974,6.0398,2326800.0],["1999-07-21",6.0595,6.0661,6.0003,6.0463,1135200.0],["1999-07-22",6.0595,6.1383,6.0398,6.0595,1558000.0],["1999-07-23",6.0595,6.0792,5.9938,6.0003,1813600.0],["1999-07-26",5.9412,6.0463,5.928,6.0266,750000.0],["1999-07-27",6.0266,6.1581,6.0201,6.1121,1157200.0],["1999-07-28",6.1383,6.1909,5.9478,5.9543,1322400.0],["1999-07-29",5.928,5.928,5.7506,5.79,2099600.0],["1999-07-30",5.8097,5.8229,5.7309,5.744,1369600.0],["1999-08-02",5.7177,5.8952,5.7046,5.8492,702000.0],["1999-08-03",5.8229,5.8295,5.744,5.7572,890000.0],["1999-08-04",5.7572,5.8623,5.744,5.744,860800.0],["1999-08-05",5.744,5.8492,5.744,5.8097,1196800.0],["1999-08-06",5.8097,5.8623,5.7637,5.7703,885200.0],["1999-08-09",5.7835,5.8755,5.7703,5.79,906800.0],["1999-08-10",5.7769,5.79,5.5994,5.6717,1163200.0],["1999-08-11",5.6586,5.7572,5.6257,5.6389,1213600.0],["1999-08-12",5.6389,5.6914,5.6126,5.6454,505600.0],["1999-08-13",5.6717,5.8163,5.6717,5.8032,819200.0],["1999-08-16",5.8295,5.8295,5.7769,5.8163,509600.0],["1999-08-17",5.9149,5.9149,5.8229,5.9083,457200.0],["1999-08-18",5.882,5.882,5.79,5.8229,601200.0],["1999-08-19",5.8492,5.9215,5.8032,5.9215,776400.0],["1999-08-20",5.9149,5.9346,5.8689,5.9346,367600.0],["1999-08-23",5.9609,6.1909,5.9609,6.1318,1490800.0],["1999-08-24",6.1449,6.2566,6.1121,6.1909,954000.0],["1999-08-25",6.2172,6.2238,6.1515,6.1646,794400.0],["1999-08-26",6.1909,6.1975,6.0529,6.0529,902800.0],["1999-08-27",6.0726,6.0858,5.8623,5.882,977200.0],["1999-08-30",5.882,5.882,5.744,5.7835,1536000.0],["1999-08-31",5.8097,5.8755,5.8097,5.8492,509200.0],["1999-09-01",5.6126,5.6192,5.0802,5.3628,4982400.0],["1999-09-02",5.1788,5.1788,4.7845,4.8305,8674000.0],["1999-09-03",4.8896,4.9422,4.8371,4.9159,4927600.0],["1999-09-07",4.9422,4.9817,4.8108,4.8765,3214800.0],["1999-09-08",4.9056,4.9717,4.8329,4.8593,3147200.0],["1999-09-09",4.8659,4.9849,4.8659,4.9717,1498000.0],["1999-09-10",4.9717,5.0709,4.9717,4.9849,2984400.0],["1999-09-13",4.9982,5.051,4.9849,5.0114,1418800.0],["1999-09-14",5.0114,5.0114,4.8461,4.8527,1912400.0],["1999-09-15",4.8263,4.8461,4.6742,4.7601,2308400.0],["1999-09-16",4.7601,4.8263,4.7403,4.813,1580400.0],["1999-09-17",4.7403,4.7932,4.7271,4.7337,1676400.0],["1999-09-20",4.7601,4.7601,4.6147,4.6874,1164000.0],["1999-09-21",4.6411,4.7205,4.5816,4.6015,789600.0],["1999-09-22",4.6147,4.6808,4.575,4.575,893200.0],["1999-09-23",4.5883,4.5883,4.4626,4.4692,761600.0],["1999-09-24",4.4825,4.5155,4.3701,4.3767,1205600.0],["1999-09-27",4.4296,4.4428,4.3502,4.3635,2836000.0],["1999-09-28",4.3436,4.3569,4.2841,4.3304,1622000.0],["1999-09-29",4.3238,4.3899,4.3238,4.3635,2010800.0],["1999-09-30",4.3833,4.6279,4.3635,4.5949,2182000.0],["1999-10-01",4.5684,4.6544,4.5221,4.6544,1702800.0],["1999-10-04",4.694,4.7469,4.6411,4.6676,1251600.0],["1999-10-05",4.6676,4.7337,4.6676,4.694,826000.0],["1999-10-06",4.694,4.9849,4.694,4.9453,2152400.0],["1999-10-07",4.9188,4.9519,4.7932,4.7998,1232800.0],["1999-10-08",4.7469,4.7866,4.7271,4.7668,1389600.0],["1999-10-11",4.7469,4.7734,4.6147,4.6411,558000.0],["1999-10-12",4.5883,4.5949,4.4891,4.5288,1295600.0],["1999-10-13",4.542,4.5486,4.4296,4.4296,822000.0],["1999-10-14",4.4164,4.4692,4.3238,4.3569,1250800.0],["1999-10-15",4.2445,4.2445,4.1255,4.1916,2194400.0],["1999-10-18",4.1916,4.2048,4.1056,4.1717,745600.0],["1999-10-19",4.2445,4.2709,4.0858,4.0858,1157600.0],["1999-10-20",4.1387,4.2445,4.0527,4.0858,1412800.0],["1999-10-21",4.0593,4.1255,4.0197,4.1122,1327600.0],["1999-10-22",4.1784,4.4097,4.1717,4.3701,1532800.0],["1999-10-25",4.3436,4.3767,4.2907,4.3304,913600.0],["1999-10-26",4.2974,4.3569,4.1784,4.2246,1837200.0],["1999-10-27",4.2114,4.2312,4.0593,4.1188,2410000.0],["1999-10-28",4.1717,4.4296,4.1717,4.4296,1278400.0],["1999-10-29",4.456,4.5552,4.4097,4.5023,1085600.0],["1999-11-01",4.5221,4.5221,4.3899,4.4031,766000.0],["1999-11-02",4.4031,4.5354,4.3767,4.3767,1346000.0],["1999-11-03",4.3899,4.423,4.2709,4.2974,600000.0],["1999-11-04",4.3106,4.337,4.2312,4.2511,1313600.0],["1999-11-05",4.2511,4.5023,4.2511,4.4759,1796000.0],["1999-11-08",4.4494,4.5023,4.3238,4.3436,1108400.0],["1999-11-09",4.3436,4.3635,4.2709,4.2841,1361200.0],["1999-11-10",4.2577,4.3172,4.2577,4.2907,736400.0],["1999-11-11",4.2841,4.3502,4.218,4.2246,902000.0],["1999-11-12",4.2577,4.575,4.2312,4.5288,2229600.0],["1999-11-15",4.6015,4.813,4.6015,4.813,1890800.0],["1999-11-16",4.7734,4.813,4.6808,4.8064,1127200.0],["1999-11-17",4.7932,5.2031,4.7932,5.1833,2862800.0],["1999-11-18",5.1833,5.2362,4.9585,5.0643,2656000.0],["1999-11-19",5.0378,5.1304,4.9651,4.9915,1353600.0],["1999-11-22",5.018,5.018,4.8659,4.8725,1489200.0],["1999-11-23",4.813,4.813,4.7139,4.7601,1887600.0],["1999-11-24",4.7469,4.7866,4.7271,4.7271,1203200.0],["1999-11-26",4.7535,4.7535,4.7073,4.7337,513600.0],["1999-11-29",4.7337,4.7337,4.5552,4.5618,1032800.0],["1999-11-30",4.5354,4.6081,4.5287,4.5486,1757200.0],["1999-12-01",4.5354,4.575,4.5221,4.5486,1468400.0],["1999-12-02",4.5684,4.6544,4.4957,4.5354,1307200.0],["1999-12-03",4.5618,4.8791,4.5618,4.8791,3711600.0],["1999-12-06",4.8527,4.9056,4.813,4.8725,825200.0],["1999-12-07",4.8659,4.8924,4.7734,4.8725,1654000.0],["1999-12-08",4.8725,4.9982,4.8725,4.9254,1416400.0],["1999-12-09",4.9347,4.9813,4.9015,4.9081,790000.0],["1999-12-10",4.9347,4.948,4.8549,4.8682,1222400.0],["1999-12-13",4.8549,4.8682,4.8217,4.8516,728400.0],["1999-12-14",4.8682,4.8749,4.6421,4.6621,1241600.0],["1999-12-15",4.6089,4.6421,4.3894,4.4293,1830400.0],["1999-12-16",4.549,4.5756,4.3894,4.5557,2106000.0],["1999-12-17",4.5823,4.7685,4.549,4.682,1822000.0],["1999-12-20",4.682,4.7086,4.5956,4.6222,649600.0],["1999-12-21",4.5756,4.6554,4.5623,4.6288,1070400.0],["1999-12-22",4.6089,4.6222,4.5224,4.5424,497600.0],["1999-12-23",4.569,4.6288,4.5557,4.6288,753200.0],["1999-12-27",4.6222,4.6687,4.5956,4.5956,811600.0],["1999-12-28",4.6089,4.6953,4.6022,4.6089,744400.0],["1999-12-29",4.5889,4.6421,4.5424,4.5557,596400.0],["1999-12-30",4.5357,4.7419,4.5357,4.6687,662400.0],["1999-12-31",4.6554,4.7219,4.6421,4.6554,374400.0],["2000-01-03",4.6288,4.6687,4.4359,4.4492,939200.0],["2000-01-04",4.4958,4.7352,4.2697,4.3295,4182800.0],["2000-01-05",4.3628,4.7751,4.3628,4.7352,4955200.0],["2000-01-06",4.682,4.7219,4.5357,4.6887,1614800.0],["2000-01-07",4.702,4.8948,4.702,4.8483,1527200.0],["2000-01-10",4.835,4.8549,4.7552,4.8084,828400.0],["2000-01-11",4.7884,5.1077,4.7685,5.0677,2268800.0],["2000-01-12",5.0678,5.1343,4.9613,5.0545,1739200.0],["2000-01-13",5.0411,5.0544,4.9347,5.0411,1216800.0],["2000-01-14",5.0278,5.0278,4.9214,4.9547,1292800.0],["2000-01-18",4.9414,4.968,4.8948,4.9081,1086800.0],["2000-01-19",4.8948,4.9613,4.8749,4.8815,1524400.0],["2000-01-20",4.8283,4.835,4.7552,4.815,721200.0],["2000-01-21",4.815,4.815,4.6953,4.7818,1639200.0],["2000-01-24",4.8017,4.815,4.6421,4.6621,1156800.0],["2000-01-25",4.6754,4.6754,4.5291,4.6288,1735600.0],["2000-01-26",4.6554,4.7219,4.6089,4.6488,1256800.0],["2000-01-27",4.6554,4.7485,4.6022,4.6621,1490800.0],["2000-01-28",4.6421,4.6554,4.5224,4.6554,1366000.0],["2000-01-31",4.6554,4.6554,4.5756,4.5889,1068000.0],["2000-02-01",4.5889,4.682,4.5091,4.5291,1871600.0],["2000-02-02",4.5091,4.7552,4.5025,4.7352,1673600.0],["2000-02-03",4.7419,4.8616,4.7419,4.8283,2622800.0],["2000-02-04",4.8017,4.8948,4.7485,4.8948,1538800.0],["2000-02-07",4.8549,4.8616,4.8217,4.835,1466000.0],["2000-02-08",4.8283,4.8815,4.7951,4.8217,1636000.0],["2000-02-09",4.8084,4.8084,4.5557,4.5823,1392400.0],["2000-02-10",4.5756,4.6022,4.5025,4.5889,1899200.0],["2000-02-11",4.5823,4.6288,4.5756,4.5956,1075200.0],["2000-02-14",4.5956,4.6089,4.549,4.549,1627200.0],["2000-02-15",4.569,4.6155,4.5091,4.6155,1233200.0],["2000-02-16",4.6022,4.6754,4.549,4.569,1738000.0],["2000-02-17",4.5756,4.5756,4.3162,4.3295,1798800.0],["2000-02-18",4.3495,4.4226,4.2032,4.2963,1432400.0],["2000-02-22",4.2963,4.3827,4.2497,4.3029,1156000.0],["2000-02-23",4.2763,4.3827,4.2763,4.3295,1468000.0],["2000-02-24",4.3761,4.5224,4.3761,4.5224,3400800.0],["2000-02-25",4.5091,4.6621,4.5091,4.5623,1851200.0],["2000-02-28",4.549,4.5557,4.4027,4.4293,1020400.0],["2000-02-29",4.4559,4.6953,4.3894,4.6687,2206400.0],["2000-03-01",4.6953,4.7352,4.6155,4.6554,1875200.0],["2000-03-02",4.6554,4.682,4.4958,4.6754,1177200.0],["2000-03-03",4.6687,4.7818,4.6687,4.7751,2203200.0],["2000-03-06",4.7219,4.7884,4.6554,4.7618,1827600.0],["2000-03-07",4.7485,4.7485,4.5224,4.5224,796000.0],["2000-03-08",4.5357,4.5889,4.4426,4.5091,1261600.0],["2000-03-09",4.485,4.6457,4.485,4.6189,1358400.0],["2000-03-10",4.6055,4.7126,4.5653,4.5988,1012000.0],["2000-03-13",4.572,4.5854,4.4917,4.5051,833600.0],["2000-03-14",4.4649,4.4917,4.3779,4.3913,899200.0],["2000-03-15",4.4181,4.572,4.398,4.485,2139200.0],["2000-03-16",4.6323,4.9268,4.5921,4.8331,4383600.0],["2000-03-17",4.8331,5.054,4.8063,4.813,3069600.0],["2000-03-20",4.813,4.8264,4.6323,4.6791,1115600.0],["2000-03-21",4.7059,4.9536,4.6992,4.8465,2819600.0],["2000-03-22",4.8063,4.8197,4.6323,4.726,1467200.0],["2000-03-23",4.7528,4.8197,4.6925,4.7394,3941600.0],["2000-03-24",4.8197,4.9,4.5386,4.5854,3626800.0],["2000-03-27",4.5988,4.967,4.5988,4.8264,3370800.0],["2000-03-28",4.7862,4.9469,4.7795,4.8465,2541200.0],["2000-03-29",4.8465,4.8733,4.7461,4.7728,1204800.0],["2000-03-30",4.7795,4.8264,4.7394,4.7528,1135200.0],["2000-03-31",4.726,4.8398,4.6791,4.7929,1413600.0],["2000-04-03",4.7929,4.9,4.7929,4.8933,994400.0],["2000-04-04",4.8733,4.8866,4.7327,4.7595,1432800.0],["2000-04-05",4.7394,4.88,4.7193,4.88,1442800.0],["2000-04-06",4.88,4.9268,4.8197,4.8666,1286400.0],["2000-04-07",4.9134,4.9737,4.8599,4.9536,1888800.0],["2000-04-10",4.9938,5.1946,4.9804,5.1477,2248800.0],["2000-04-11",5.141,5.228,5.0138,5.0205,1275600.0],["2000-04-12",5.0741,5.3017,5.0741,5.1611,2193200.0],["2000-04-13",5.141,5.1879,5.0406,5.0741,1466400.0],["2000-04-14",5.0205,5.0205,4.6256,4.639,2074800.0],["2000-04-17",4.6457,4.7862,4.6457,4.7595,1923600.0],["2000-04-18",4.7327,4.7929,4.5519,4.6122,2702800.0],["2000-04-19",4.6256,4.6858,4.6055,4.6724,1388400.0],["2000-04-20",4.6457,4.8398,4.6055,4.7996,1497200.0],["2000-04-24",4.7662,4.8866,4.7595,4.8733,1164400.0],["2000-04-25",4.8331,4.9469,4.8264,4.9134,969200.0],["2000-04-26",4.8599,4.8599,4.6791,4.6992,907200.0],["2000-04-27",4.5787,4.5787,4.4716,4.572,1710000.0],["2000-04-28",4.5118,4.5185,4.2842,4.4783,2980000.0],["2000-05-01",4.4515,4.5586,4.3377,4.5586,2110400.0],["2000-05-02",4.3043,4.311,3.5478,3.762,19872800.0],["2000-05-03",3.7554,3.8692,3.5278,3.5478,7747600.0],["2000-05-04",3.5144,3.6148,3.501,3.5679,5055200.0],["2000-05-05",3.5344,3.5545,3.3805,3.4273,5269600.0],["2000-05-08",3.414,3.501,3.4073,3.4474,2919200.0],["2000-05-09",3.4608,3.4742,3.2332,3.2935,4825600.0],["2000-05-10",3.2868,3.3939,3.2466,3.3336,3864800.0],["2000-05-11",3.4273,3.5612,3.3939,3.5345,4458000.0],["2000-05-12",3.5144,3.5278,3.4541,3.4876,2509600.0],["2000-05-15",3.5746,3.7487,3.4876,3.5545,4741600.0],["2000-05-16",3.5545,3.5746,3.4742,3.5144,3523600.0],["2000-05-17",3.4876,3.4876,3.3939,3.414,1531200.0],["2000-05-18",3.3872,3.4541,3.3269,3.3604,3063600.0],["2000-05-19",3.3069,3.3604,3.2667,3.2868,2194800.0],["2000-05-22",3.2868,3.3202,3.173,3.2064,1352800.0],["2000-05-23",3.1931,3.2064,3.0525,3.0993,4148800.0],["2000-05-24",3.1261,3.2265,3.1261,3.2064,5483200.0],["2000-05-25",3.1997,3.26,3.0793,3.106,2380800.0],["2000-05-26",3.0926,3.1462,3.0257,3.0592,3257600.0],["2000-05-30",3.106,3.2198,3.0793,3.2131,1550000.0],["2000-05-31",3.1596,3.3336,3.1596,3.3069,2736400.0],["2000-06-01",3.3069,3.5211,3.3002,3.4943,2491600.0],["2000-06-02",3.4809,3.6081,3.4608,3.4742,1662000.0],["2000-06-05",3.4809,3.5612,3.3336,3.3939,2606800.0],["2000-06-06",3.4006,3.4073,3.3269,3.3671,1271200.0],["2000-06-07",3.3738,3.501,3.3738,3.4541,1554400.0],["2000-06-08",3.4501,3.4906,3.3623,3.3893,1896800.0],["2000-06-09",2.9707,3.234,2.9099,3.099,22227200.0],["2000-06-12",3.1327,3.18,3.1327,3.153,3919200.0],["2000-06-13",3.1395,3.18,3.1125,3.1598,2598800.0],["2000-06-14",3.1598,3.2003,3.1192,3.1395,2696400.0],["2000-06-15",3.1395,3.2273,3.126,3.1665,4370000.0],["2000-06-16",3.1665,3.2273,3.1665,3.1935,2214400.0],["2000-06-19",3.1935,3.2543,3.1868,3.2408,1962800.0],["2000-06-20",3.2003,3.2138,3.1665,3.207,1949200.0],["2000-06-21",3.1868,3.2813,3.1598,3.2408,1885200.0],["2000-06-22",3.234,3.3691,3.234,3.3488,7072400.0],["2000-06-23",3.3488,3.3893,3.342,3.3691,2903200.0],["2000-06-26",3.3691,3.4298,3.3623,3.4231,2020400.0],["2000-06-27",3.4771,3.5648,3.4636,3.5176,4481600.0],["2000-06-28",3.5311,3.5378,3.4231,3.4298,1711200.0],["2000-06-29",3.4433,3.5986,3.4366,3.5581,2498000.0],["2000-06-30",3.6054,3.6391,3.4636,3.4973,2324800.0],["2000-07-03",3.4568,3.5919,3.4163,3.5446,1231600.0],["2000-07-05",3.4298,3.5176,3.4231,3.4568,1745200.0],["2000-07-06",3.4568,3.4906,3.4163,3.4231,3821200.0],["2000-07-07",3.4501,3.4838,3.4433,3.4568,4270000.0],["2000-07-10",3.4568,3.5446,3.4433,3.4568,2208000.0],["2000-07-11",3.4838,3.4906,3.4298,3.4298,1727600.0],["2000-07-12",3.3893,3.5176,3.3893,3.4501,2580400.0],["2000-07-13",3.4501,3.5378,3.4433,3.5311,1296000.0],["2000-07-14",3.5581,3.6459,3.5581,3.5851,1849200.0],["2000-07-17",3.5784,3.6121,3.5243,3.5277,2642000.0],["2000-07-18",3.5108,3.5581,3.4771,3.4973,1468800.0],["2000-07-19",3.5243,3.5581,3.4568,3.5243,1604400.0],["2000-07-20",3.5446,3.5446,3.4636,3.4906,1703200.0],["2000-07-21",3.5108,3.5311,3.4501,3.4568,983600.0],["2000-07-24",3.4973,3.5176,3.4231,3.4568,1113200.0],["2000-07-25",3.4501,3.4501,3.3961,3.4096,738800.0],["2000-07-26",3.3826,3.4771,3.3285,3.4298,1371200.0],["2000-07-27",3.4231,3.4973,3.3893,3.3961,1688800.0],["2000-07-28",3.3961,3.4231,3.3691,3.3826,1280400.0],["2000-07-31",3.3826,3.4906,3.3758,3.4568,1135200.0],["2000-08-01",3.4298,3.4906,3.4298,3.4838,1096800.0],["2000-08-02",3.4838,3.5108,3.4568,3.4771,1043600.0],["2000-08-03",3.4838,3.4838,3.4568,3.4636,750000.0],["2000-08-04",3.4838,3.5581,3.4703,3.4906,1367600.0],["2000-08-07",3.4771,3.4906,3.4298,3.4366,1086000.0],["2000-08-08",3.4568,3.4906,3.4366,3.4568,3652000.0],["2000-08-09",3.4568,3.4973,3.4568,3.4973,1716400.0],["2000-08-10",3.4973,3.5919,3.4636,3.5716,2420000.0],["2000-08-11",3.5851,3.5986,3.5513,3.5581,732400.0],["2000-08-14",3.5648,3.5648,3.4703,3.5243,777600.0],["2000-08-15",3.5243,3.6189,3.4973,3.5919,989600.0],["2000-08-16",3.6189,3.6189,3.5108,3.5108,704000.0],["2000-08-17",3.5176,3.5783,3.5041,3.5446,826000.0],["2000-08-18",3.5041,3.5041,3.4366,3.4838,616800.0],["2000-08-21",3.4703,3.5919,3.4568,3.5243,986800.0],["2000-08-22",3.4973,3.6324,3.4771,3.5851,1038400.0],["2000-08-23",3.5986,3.7471,3.5851,3.7404,2922000.0],["2000-08-24",3.7539,3.7606,3.6661,3.6661,1089200.0],["2000-08-25",3.6256,3.6931,3.6256,3.6729,695200.0],["2000-08-28",3.6864,3.7471,3.6729,3.7066,845200.0],["2000-08-29",3.7201,3.7539,3.6999,3.7201,1013600.0],["2000-08-30",3.7269,3.8012,3.7134,3.7539,811600.0],["2000-08-31",3.7809,3.9092,3.7809,3.8771,2651600.0],["2000-09-01",3.8889,3.8957,3.8079,3.8349,1292400.0],["2000-09-05",3.8417,3.9159,3.8349,3.8957,1586400.0],["2000-09-06",3.8957,3.997,3.8619,3.8957,1953200.0],["2000-09-07",3.9352,3.9488,3.8535,3.8943,790000.0],["2000-09-08",3.8875,3.9147,3.8398,3.8535,981600.0],["2000-09-11",3.8671,3.9488,3.8671,3.8943,3463200.0],["2000-09-12",3.8943,3.8943,3.8398,3.8603,1956000.0],["2000-09-13",3.8126,3.8262,3.7445,3.7786,3588800.0],["2000-09-14",3.7718,3.7786,3.7037,3.7377,2139200.0],["2000-09-15",3.7037,3.7173,3.6765,3.6969,2988400.0],["2000-09-18",3.6492,3.6969,3.622,3.6424,1369200.0],["2000-09-19",3.6492,3.7377,3.6492,3.656,2212000.0],["2000-09-20",3.6492,3.7173,3.6492,3.7105,1808000.0],["2000-09-21",3.7105,3.7173,3.6628,3.7037,1704800.0],["2000-09-22",3.6764,3.7309,3.6764,3.7105,1639600.0],["2000-09-25",3.7173,3.8058,3.7037,3.7173,1238800.0],["2000-09-26",3.7718,3.8671,3.7581,3.7581,1437200.0],["2000-09-27",3.7581,3.8671,3.7581,3.8535,1637600.0],["2000-09-28",3.8603,4.0305,3.8603,4.0305,2236400.0],["2000-09-29",4.0237,4.0713,3.9692,4.0373,1516000.0],["2000-10-02",4.0373,4.0577,3.9692,4.0169,1205600.0],["2000-10-03",4.0101,4.0645,3.976,3.9828,1196800.0],["2000-10-04",3.976,4.0169,3.9147,3.9352,897600.0],["2000-10-05",3.9352,3.9624,3.9215,3.9284,1209200.0],["2000-10-06",3.9011,3.9079,3.7582,3.765,1428400.0],["2000-10-09",3.7922,3.8467,3.7854,3.8194,721200.0],["2000-10-10",3.8126,3.8398,3.765,3.7786,748000.0],["2000-10-11",3.8058,3.8399,3.799,3.8126,1112000.0],["2000-10-12",3.8398,3.8398,3.656,3.6833,1265200.0],["2000-10-13",3.6696,3.799,3.6696,3.7718,1016000.0],["2000-10-16",3.7718,3.8058,3.7037,3.7581,1670800.0],["2000-10-17",3.7513,3.7854,3.6969,3.7105,1217600.0],["2000-10-18",3.6628,3.6696,3.4109,3.4858,3826400.0],["2000-10-19",3.5131,3.799,3.5062,3.7786,2356800.0],["2000-10-20",3.765,3.7922,3.7309,3.765,662800.0],["2000-10-23",3.765,3.7718,3.6901,3.7037,881600.0],["2000-10-24",3.7037,3.7513,3.6833,3.7241,959600.0],["2000-10-25",3.7173,3.7445,3.6969,3.7173,948400.0],["2000-10-26",3.7173,3.7309,3.6765,3.7037,1024400.0],["2000-10-27",3.6901,3.8058,3.6833,3.765,996400.0],["2000-10-30",3.7718,3.9147,3.7718,3.9147,1288400.0],["2000-10-31",3.8943,3.9284,3.8739,3.8875,1304800.0],["2000-11-01",3.8807,3.9215,3.8535,3.8671,1596000.0],["2000-11-02",3.8739,3.8807,3.8058,3.8126,2338400.0],["2000-11-03",3.8126,3.8262,3.7718,3.799,866000.0],["2000-11-06",3.7786,3.8194,3.7445,3.799,1344800.0],["2000-11-07",3.7173,3.799,3.6424,3.7105,1597200.0],["2000-11-08",3.7105,3.7513,3.6833,3.7105,1788800.0],["2000-11-09",3.7105,3.7445,3.6696,3.6969,1412800.0],["2000-11-10",3.6969,3.6969,3.6424,3.6492,1034800.0],["2000-11-13",3.6288,3.6492,3.5743,3.6084,1746000.0],["2000-11-14",3.622,3.7513,3.622,3.6969,5093200.0],["2000-11-15",3.6901,3.7241,3.6765,3.7037,1427600.0],["2000-11-16",3.7037,3.7173,3.6969,3.6969,2863200.0],["2000-11-17",3.7037,3.7377,3.7037,3.7037,2982400.0],["2000-11-20",3.7037,3.7037,3.6628,3.6765,1878000.0],["2000-11-21",3.6833,3.7105,3.6833,3.6969,1066800.0],["2000-11-22",3.6969,3.7037,3.6833,3.6901,1402400.0],["2000-11-24",3.6901,3.7377,3.6901,3.7241,427200.0],["2000-11-27",3.7513,3.7513,3.7173,3.7445,1423600.0],["2000-11-28",3.7513,3.7513,3.7173,3.7445,1582000.0],["2000-11-29",3.7445,3.7581,3.5811,3.7513,7257600.0],["2000-11-30",3.7241,3.8535,3.6833,3.833,3050000.0],["2000-12-01",3.8671,4.0305,3.8671,3.942,2469600.0],["2000-12-04",3.9215,4.0986,3.9147,4.0645,1997200.0],["2000-12-05",4.1122,4.1803,4.0986,4.1122,2188000.0],["2000-12-06",4.1258,4.262,4.0781,4.0781,1409600.0],["2000-12-07",4.0441,4.1326,4.0441,4.0781,538000.0],["2000-12-08",4.0905,4.1248,4.063,4.063,1168000.0],["2000-12-11",4.0905,4.0905,4.0013,4.0424,1739600.0],["2000-12-12",4.0493,4.1042,4.0287,4.0699,1148000.0],["2000-12-13",4.0699,4.1111,4.063,4.063,1160800.0],["2000-12-14",4.0699,4.0974,4.0287,4.0836,1243200.0],["2000-12-15",4.0424,4.0974,4.0424,4.063,1602800.0],["2000-12-18",4.1179,4.2278,4.1179,4.1728,1736000.0],["2000-12-19",4.2003,4.3238,4.1934,4.317,2320800.0],["2000-12-20",4.2964,4.3856,4.2072,4.2209,2513600.0],["2000-12-21",4.2278,4.3033,4.214,4.2621,1245200.0],["2000-12-22",4.2621,4.3101,4.2483,4.2895,738400.0],["2000-12-26",4.2758,4.3582,4.2758,4.3238,1401600.0],["2000-12-27",4.3307,4.3376,4.2689,4.2895,1447600.0],["2000-12-28",4.2964,4.5092,4.2895,4.4748,2000800.0],["2000-12-29",4.4886,4.8249,4.4886,4.5435,3858400.0],["2001-01-02",4.516,4.5297,4.3925,4.4199,1778400.0],["2001-01-03",4.4199,4.4611,4.3787,4.4131,1872000.0],["2001-01-04",4.4542,4.5572,4.4405,4.4405,2094800.0],["2001-01-05",4.4611,4.5229,4.4337,4.4542,3181200.0],["2001-01-08",4.2552,4.2552,4.0562,4.1179,6743200.0],["2001-01-09",4.0768,4.2415,4.0219,4.1523,3927600.0],["2001-01-10",4.1317,4.2689,4.1317,4.2209,2392800.0],["2001-01-11",4.1934,4.2758,4.1797,4.1866,1526000.0],["2001-01-12",4.1934,4.2415,4.1454,4.1866,1732400.0],["2001-01-16",4.1797,4.3238,4.1797,4.3033,1466800.0],["2001-01-17",4.3307,4.3787,4.2689,4.2758,1814000.0],["2001-01-18",4.2827,4.4268,4.2827,4.3993,3009600.0],["2001-01-19",4.3856,4.4268,4.365,4.4131,1904400.0],["2001-01-22",4.4131,4.4542,4.3993,4.4199,1581200.0],["2001-01-23",4.4268,4.667,4.4268,4.6396,1968400.0],["2001-01-24",4.6121,4.6121,4.5091,4.5229,1523600.0],["2001-01-25",4.5229,4.6052,4.516,4.5435,1664400.0],["2001-01-26",4.5503,4.5572,4.5229,4.5297,1251600.0],["2001-01-29",4.5133,4.7713,4.5133,4.756,1297200.0],["2001-01-30",4.7658,4.8372,4.7494,4.7878,1987200.0],["2001-01-31",4.7988,4.7988,4.7439,4.7603,914000.0],["2001-02-01",4.7549,4.7603,4.7208,4.7439,1564000.0],["2001-02-02",4.7274,4.7549,4.678,4.7219,1224000.0],["2001-02-05",4.7439,4.7549,4.6945,4.7109,1089200.0],["2001-02-06",4.7219,4.7285,4.6615,4.6868,1379200.0],["2001-02-07",4.6835,4.7175,4.5901,4.5989,3045200.0],["2001-02-08",4.5989,4.689,4.5989,4.6319,1082000.0],["2001-02-09",4.633,4.7735,4.6253,4.7021,1474000.0],["2001-02-12",4.7329,4.8043,4.7285,4.768,1412800.0],["2001-02-13",4.7933,4.8207,4.7428,4.7494,848800.0],["2001-02-14",4.7274,4.7713,4.7109,4.7109,1914000.0],["2001-02-15",4.8207,4.9942,4.8207,4.868,3867600.0],["2001-02-16",4.8866,5.0074,4.8702,4.9635,2024000.0],["2001-02-20",5.0074,5.0217,4.9152,4.9196,1791200.0],["2001-02-21",4.9306,4.9338,4.8317,4.8317,2062800.0],["2001-02-22",4.8427,4.846,4.7164,4.8109,1614800.0],["2001-02-23",4.8098,4.8251,4.7329,4.8229,937200.0],["2001-02-26",4.8756,4.9086,4.801,4.9075,1710800.0],["2001-02-27",4.9086,5.0184,4.8756,4.9909,1891600.0],["2001-02-28",5.1502,5.4357,5.1337,5.4137,5765600.0],["2001-03-01",5.3973,5.5675,5.271,5.4796,5290800.0],["2001-03-02",5.4741,5.5872,5.4324,5.5565,4108800.0],["2001-03-05",5.5455,5.6718,5.5455,5.5894,2057200.0],["2001-03-06",5.6169,5.6992,5.5675,5.6059,2713600.0],["2001-03-07",5.6059,5.7399,5.6004,5.7344,2915600.0],["2001-03-08",5.7708,5.7863,5.6549,5.7708,3130800.0],["2001-03-09",5.7763,5.7808,5.6052,5.6306,2521600.0],["2001-03-12",5.6052,5.6107,5.3511,5.36,2332400.0],["2001-03-13",5.36,5.5775,5.329,5.5554,2102800.0],["2001-03-14",5.456,5.5499,5.434,5.5223,2401200.0],["2001-03-15",5.5223,5.572,5.3776,5.5223,3881200.0],["2001-03-16",5.5223,5.572,5.4671,5.519,1940000.0],["2001-03-19",5.519,5.5334,5.4284,5.5168,1632400.0],["2001-03-20",5.5168,5.5168,5.3843,5.3843,1413200.0],["2001-03-21",5.3854,5.4008,5.2959,5.3025,2163200.0],["2001-03-22",5.3025,5.3125,5.1247,5.2462,2914400.0],["2001-03-23",5.2683,5.4881,5.2517,5.3622,2528000.0],["2001-03-26",5.3898,5.5996,5.3821,5.5775,2206800.0],["2001-03-27",5.5886,5.6162,5.5521,5.5775,2494000.0],["2001-03-28",5.5775,5.5775,5.4826,5.5168,1623200.0],["2001-03-29",5.5179,5.5223,5.4671,5.4892,1991600.0],["2001-03-30",5.5113,5.5775,5.4947,5.5289,2043600.0],["2001-04-02",5.5566,5.6184,5.4395,5.4726,2276400.0],["2001-04-03",5.445,5.4561,5.2992,5.3169,1268400.0],["2001-04-04",5.318,5.434,5.2904,5.434,1875600.0],["2001-04-05",5.434,5.6162,5.434,5.5775,2588000.0],["2001-04-06",5.5223,5.5223,5.4483,5.498,1351200.0],["2001-04-09",5.498,5.5223,5.4583,5.5223,2052800.0],["2001-04-10",5.5223,5.6769,5.5223,5.6405,4068000.0],["2001-04-11",5.6438,5.6604,5.5643,5.6085,1588400.0],["2001-04-12",5.6085,5.6383,5.5223,5.6339,1050400.0],["2001-04-16",5.7432,5.773,5.6107,5.688,2639600.0],["2001-04-17",5.688,5.7852,5.6792,5.7631,2297200.0],["2001-04-18",5.7631,5.9067,5.7598,5.836,3084400.0],["2001-04-19",5.8371,5.9862,5.8106,5.9674,1853600.0],["2001-04-20",5.9641,5.9917,5.931,5.9321,2019200.0],["2001-04-23",5.9321,5.9321,5.8537,5.9067,1984000.0],["2001-04-24",5.9089,5.9531,5.8978,5.9034,3721600.0],["2001-04-25",5.9034,5.9983,5.9,5.9641,1813600.0],["2001-04-26",5.9365,5.9873,5.9089,5.9254,3498400.0],["2001-04-27",5.9089,6.0304,5.9089,6.0304,1617600.0],["2001-04-30",6.0414,6.0745,6.0083,6.0745,2190400.0],["2001-05-01",6.0469,6.0469,5.9034,5.9542,1538800.0],["2001-05-02",5.9586,5.9751,5.9056,5.9398,2266800.0],["2001-05-03",5.9409,5.9409,5.7962,5.8537,1844800.0],["2001-05-04",5.8757,5.9619,5.8702,5.8956,3760000.0],["2001-05-07",5.9089,6.0646,5.9089,5.9873,2369600.0],["2001-05-08",5.9873,6.0525,5.9707,6.0149,2142000.0],["2001-05-09",5.9862,6.1022,5.9829,6.1,1665600.0],["2001-05-10",6.1519,6.1806,6.111,6.1607,2191200.0],["2001-05-11",6.185,6.2402,6.1739,6.1905,1967200.0],["2001-05-14",6.185,6.1861,6.1408,6.1728,1146400.0],["2001-05-15",6.2126,6.2347,6.164,6.1938,1199600.0],["2001-05-16",6.2016,6.407,6.196,6.4026,1606800.0],["2001-05-17",6.4026,6.4611,6.3849,6.4291,1416400.0],["2001-05-18",6.428,6.4688,6.3959,6.4567,1108800.0],["2001-05-21",6.4578,6.8201,6.4501,6.8156,3119600.0],["2001-05-22",6.8145,6.8145,6.6533,6.6676,3080800.0],["2001-05-23",6.6489,6.682,6.555,6.6213,3140400.0],["2001-05-24",6.6102,6.6599,6.5771,6.6157,2383600.0],["2001-05-25",6.6047,6.6268,6.5594,6.5959,1757200.0],["2001-05-29",6.6765,6.693,6.6047,6.6433,3893200.0],["2001-05-30",6.6433,6.7372,6.555,6.5572,2229600.0],["2001-05-31",6.5495,6.6179,6.534,6.587,1172000.0],["2001-06-01",6.5605,6.7405,6.5119,6.7328,1763200.0],["2001-06-04",6.7328,6.9029,6.6577,6.8764,2885600.0],["2001-06-05",6.8587,7.1348,6.8554,7.0387,3286800.0],["2001-06-06",7.0387,7.041,6.9427,6.9758,1858400.0],["2001-06-07",6.9758,7.1023,6.9758,7.0934,2166000.0],["2001-06-08",7.0923,7.0934,7.0246,7.069,1897200.0],["2001-06-11",7.0746,7.0912,7.0024,7.0468,1092000.0],["2001-06-12",7.0468,7.0468,6.9314,7.0191,2576400.0],["2001-06-13",7.0468,7.0912,6.9858,6.9913,2019200.0],["2001-06-14",6.9913,7.0579,6.836,6.9924,1940000.0],["2001-06-15",6.9747,7.018,6.9081,6.9691,1671200.0],["2001-06-18",6.9913,7.0413,6.9092,6.9658,1916400.0],["2001-06-19",6.9414,7.0124,6.9303,6.9691,1793600.0],["2001-06-20",6.9303,7.069,6.9025,6.9614,2035600.0],["2001-06-21",7.0468,7.1578,7.0246,7.0823,3848000.0],["2001-06-22",7.0823,7.1578,7.0468,7.0657,1904400.0],["2001-06-25",7.0912,7.1189,7.0657,7.0768,1411200.0],["2001-06-26",7.0746,7.1012,7.0402,7.0601,1939600.0],["2001-06-27",7.0746,7.0879,7.0357,7.0568,2809200.0],["2001-06-28",7.0801,7.1445,7.0734,7.1356,2612800.0],["2001-06-29",7.1578,7.2688,7.1378,7.1633,2487600.0],["2001-07-02",7.1744,7.635,7.1744,7.5917,4874400.0],["2001-07-03",7.5917,7.7238,7.4519,7.4685,2797600.0],["2001-07-05",7.4685,7.4685,7.3265,7.3908,4148400.0],["2001-07-06",7.4352,7.4718,7.3964,7.4008,2840000.0],["2001-07-09",7.3908,7.5074,7.3797,7.4352,2661200.0],["2001-07-10",7.5185,7.544,7.3132,7.3165,2580400.0],["2001-07-11",7.3132,7.3287,7.1866,7.2954,3482000.0],["2001-07-12",7.3054,7.3631,7.2244,7.3564,3440800.0],["2001-07-13",7.3697,7.4463,7.3132,7.4397,1876400.0],["2001-07-16",7.4519,7.5173,7.4241,7.4707,1706800.0],["2001-07-17",7.5018,7.5573,7.5018,7.5462,2668000.0],["2001-07-18",7.5351,7.5728,7.4996,7.5684,3422000.0],["2001-07-19",7.6572,7.807,7.6172,7.6572,2908400.0],["2001-07-20",7.6738,7.7049,7.5628,7.6461,6005200.0],["2001-07-23",7.6516,7.8236,7.6183,7.7393,2981200.0],["2001-07-24",7.7404,7.7404,7.5185,7.5207,2169200.0],["2001-07-25",7.5351,7.7737,7.5296,7.7715,3006400.0],["2001-07-26",7.7737,7.8969,7.7737,7.8836,2512000.0],["2001-07-27",7.9069,7.9501,7.8547,7.8625,1777600.0],["2001-07-30",7.8347,7.9235,7.8037,7.9146,2001200.0],["2001-07-31",7.8791,7.949,7.8791,7.9202,2119600.0],["2001-08-01",7.9402,8.0434,7.9346,8.0434,2210400.0],["2001-08-02",7.9901,8.0167,7.9235,7.9812,1151400.0],["2001-08-03",7.9568,8.0234,7.8347,8.0123,1207800.0],["2001-08-06",8.0567,8.0789,7.8014,7.8614,1259400.0],["2001-08-07",7.8614,8.0123,7.7748,7.7859,2512800.0],["2001-08-08",7.7903,7.797,7.2865,7.6372,3073600.0],["2001-08-09",7.757,7.757,7.524,7.7349,1355800.0],["2001-08-10",7.757,7.8725,7.6616,7.7371,820600.0],["2001-08-13",7.757,8.0678,7.7482,8.0545,1989200.0],["2001-08-14",8.0633,8.1676,7.979,8.0678,1676400.0],["2001-08-15",8.0789,8.1565,8.0567,8.0633,1220400.0],["2001-08-16",8.0456,8.1721,8.0345,8.1588,1273200.0],["2001-08-17",8.0789,8.2009,8.0744,8.1011,1320800.0],["2001-08-20",8.1566,8.3385,8.1455,8.2786,1566200.0],["2001-08-21",8.2786,8.2831,8.0811,8.0877,1682200.0],["2001-08-22",8.1344,8.2964,8.09,8.2675,1105400.0],["2001-08-23",8.2786,8.4451,8.2675,8.3785,1780400.0],["2001-08-24",8.4895,8.5205,8.3763,8.4939,2244400.0],["2001-08-27",8.5006,8.5072,8.3008,8.3119,2292400.0],["2001-08-28",8.434,8.5228,8.323,8.3763,2582400.0],["2001-08-29",8.4451,8.7225,8.323,8.6337,4184000.0],["2001-08-30",8.6448,8.6604,8.5316,8.5605,1924000.0],["2001-08-31",8.5782,8.6537,8.545,8.636,1855200.0],["2001-09-04",7.8236,8.3874,7.8236,8.2009,10439600.0],["2001-09-05",8.1011,8.6271,8.0966,8.6004,6247800.0],["2001-09-06",8.5358,8.674,8.5358,8.6628,4088600.0],["2001-09-07",8.625,8.6472,8.4244,8.4467,3594400.0],["2001-09-10",8.3129,8.5024,8.1547,8.2238,2288400.0],["2001-09-17",8.0344,8.2127,7.9118,8.1681,3232800.0],["2001-09-18",8.1569,8.2907,8.1569,8.2461,1729800.0],["2001-09-19",8.2461,8.3129,8.0232,8.07,5196400.0],["2001-09-20",7.8672,7.8694,7.6956,7.7959,5136600.0],["2001-09-21",7.5775,7.7446,7.4438,7.6443,4081000.0],["2001-09-24",7.8672,8.1904,7.8672,8.07,4003400.0],["2001-09-25",8.3575,8.4021,8.2126,8.2595,2602800.0],["2001-09-26",8.469,8.5536,8.2416,8.3464,3585000.0],["2001-09-27",8.2461,8.469,8.1391,8.4511,1827200.0],["2001-09-28",8.4355,8.5938,8.3575,8.5938,2352600.0],["2001-10-01",8.547,8.9815,8.4801,8.9169,4062200.0],["2001-10-02",8.9704,9.269,8.9147,9.1509,4103600.0],["2001-10-03",9.0707,9.2267,8.9704,9.1598,2677600.0],["2001-10-04",9.1487,9.1933,8.9815,9.1509,2311000.0],["2001-10-05",9.1264,9.1821,8.9771,9.0707,1124000.0],["2001-10-08",8.9147,8.9258,8.723,8.7676,1824800.0],["2001-10-09",8.7676,8.7676,8.3954,8.4444,3486800.0],["2001-10-10",8.4467,8.6517,8.4155,8.596,2589400.0],["2001-10-11",8.6316,8.8879,8.5692,8.8345,2891800.0],["2001-10-12",8.8032,8.8144,8.5804,8.7921,2323600.0],["2001-10-15",8.6807,8.7921,8.6695,8.7877,1044400.0],["2001-10-16",8.7587,8.8367,8.6428,8.8189,1313200.0],["2001-10-17",8.8189,8.8835,8.4912,8.5715,2530200.0],["2001-10-18",8.5581,8.723,8.5492,8.6874,1371200.0],["2001-10-19",8.5804,8.6651,8.2127,8.2216,6744200.0],["2001-10-22",8.1124,8.2015,7.4438,7.9564,8184600.0],["2001-10-23",7.9006,7.9786,7.2766,7.3056,7985400.0],["2001-10-24",7.4103,7.4883,7.2098,7.4059,4079000.0],["2001-10-25",7.388,7.5396,7.2432,7.5262,3692200.0],["2001-10-26",7.5262,7.5998,7.4438,7.5663,2475800.0],["2001-10-29",7.5641,7.5842,7.4103,7.5775,2336200.0],["2001-10-30",7.5775,7.6889,7.2499,7.5775,3310200.0],["2001-10-31",7.5775,7.6867,7.5552,7.5953,2583600.0],["2001-11-01",7.5886,7.7223,7.4237,7.6845,2562400.0],["2001-11-02",7.5998,7.7402,7.5663,7.6956,1544800.0],["2001-11-05",7.6956,7.9876,7.6889,7.9118,2594000.0],["2001-11-06",7.9118,8.2617,7.9096,8.2617,2654000.0],["2001-11-07",8.0834,8.2461,8.0789,8.1391,2309600.0],["2001-11-08",8.1391,8.3129,8.0834,8.1012,1301600.0],["2001-11-09",8.1569,8.4355,8.0232,8.3464,1790200.0],["2001-11-12",8.2349,8.5626,8.1926,8.5514,2369600.0],["2001-11-13",8.781,8.781,8.3798,8.4846,3058200.0],["2001-11-14",8.5804,8.5804,8.4422,8.4801,1304400.0],["2001-11-15",8.5135,8.5804,8.469,8.547,1677000.0],["2001-11-16",8.5581,8.6495,8.4088,8.4734,1022600.0],["2001-11-19",8.469,8.4823,8.2416,8.3085,2390800.0],["2001-11-20",8.3798,8.3999,8.2015,8.3932,1489800.0],["2001-11-21",8.3464,8.3486,8.2149,8.3107,1409400.0],["2001-11-23",8.2684,8.3575,8.2572,8.3553,710000.0],["2001-11-26",8.3241,8.3687,8.1458,8.2907,1739000.0],["2001-11-27",8.2684,8.2951,8.1948,8.1993,1370400.0],["2001-11-28",8.1458,8.1792,7.8561,8.0232,2634200.0],["2001-11-29",8.4467,9.0105,8.3887,8.9905,7212800.0],["2001-11-30",8.8813,8.9704,8.752,8.879,3225000.0],["2001-12-03",8.879,8.9927,8.7921,8.9882,2113600.0],["2001-12-04",9.0038,9.142,8.9459,9.0061,2402000.0],["2001-12-05",9.171,9.2312,9.0885,9.1376,2464000.0],["2001-12-06",9.1643,9.2869,9.0818,9.1933,1187600.0],["2001-12-07",9.2156,9.2222,9.0841,9.1933,968400.0],["2001-12-10",9.1866,9.2291,9.0836,9.1284,1141800.0],["2001-12-11",9.1619,9.1642,9.0613,9.1418,1006800.0],["2001-12-12",9.1619,9.191,9.0434,9.1508,1213000.0],["2001-12-13",9.1172,9.1731,9.0501,9.106,759400.0],["2001-12-14",9.0948,9.1172,8.8823,8.927,2189600.0],["2001-12-17",9.0009,9.0389,8.9158,8.9494,2060800.0],["2001-12-18",9.0613,9.3409,9.0389,9.2492,1764200.0],["2001-12-19",9.2716,9.5938,9.2112,9.5289,2041000.0],["2001-12-20",9.464,9.5602,9.3566,9.4036,1045600.0],["2001-12-21",9.4528,9.5311,9.3566,9.5311,1561200.0],["2001-12-24",9.4864,9.6407,9.4864,9.5781,540200.0],["2001-12-26",9.5759,9.7414,9.5759,9.6184,1160000.0],["2001-12-27",9.6184,10.03,9.6184,9.9831,3121200.0],["2001-12-28",9.9831,10.3746,9.9696,10.0793,3336400.0],["2001-12-31",10.0681,10.1419,9.9898,10.001,1988400.0],["2002-01-02",10.0457,10.124,9.6743,9.775,1929400.0],["2002-01-03",9.775,9.7996,9.5311,9.6161,2747800.0],["2002-01-04",9.6989,9.7123,9.5647,9.596,3521200.0],["2002-01-07",9.6161,9.6318,9.5311,9.5647,2453200.0],["2002-01-08",9.5647,9.8891,9.5602,9.822,3517200.0],["2002-01-09",9.7884,10.001,9.6296,9.643,2192800.0],["2002-01-10",9.643,9.7593,9.3409,9.4416,3210000.0],["2002-01-11",9.4864,9.5468,9.3745,9.4752,1587400.0],["2002-01-14",9.4192,9.4752,9.3163,9.3588,1198600.0],["2002-01-15",9.3521,9.6407,9.2626,9.5602,2347000.0],["2002-01-16",9.4976,9.6318,9.4439,9.5043,913800.0],["2002-01-17",9.5266,9.8108,9.5132,9.7414,1921200.0],["2002-01-18",9.6653,9.9786,9.6653,9.945,2078600.0],["2002-01-22",10.0345,10.2135,9.9786,10.0882,2935400.0],["2002-01-23",10.0793,10.3813,10.0188,10.3477,2812600.0],["2002-01-24",10.3701,10.426,10.0793,10.2918,2723600.0],["2002-01-25",10.2918,10.4954,10.2694,10.35,1703400.0],["2002-01-28",10.3477,10.4484,10.2157,10.2806,1449000.0],["2002-01-29",10.2806,10.3701,10.0793,10.2068,1815000.0],["2002-01-30",10.1799,10.2113,9.907,10.1934,1897400.0],["2002-01-31",10.1934,10.4037,10.124,10.35,1622200.0],["2002-02-01",10.3813,10.4462,10.2806,10.35,1745000.0],["2002-02-04",10.3254,10.3925,10.0457,10.2582,1447800.0],["2002-02-05",10.2448,10.5379,10.1799,10.4037,1732600.0],["2002-02-06",10.4037,10.5894,10.2941,10.5044,1579600.0],["2002-02-07",10.4932,10.7124,10.3947,10.4686,1450000.0],["2002-02-08",10.4462,10.6386,10.4462,10.5692,1348800.0],["2002-02-11",10.6162,10.6543,10.4865,10.614,1033600.0],["2002-02-12",10.6386,10.6386,10.4596,10.5491,1011600.0],["2002-02-13",10.5715,10.6408,10.5044,10.5804,1016600.0],["2002-02-14",10.605,10.6789,10.4372,10.4551,1408400.0],["2002-02-15",10.4261,10.4708,10.3276,10.4104,1218400.0],["2002-02-19",10.4372,10.6252,10.4372,10.5111,2232000.0],["2002-02-20",10.5267,10.9921,10.5044,10.9854,2540400.0],["2002-02-21",10.963,11.1263,10.8937,10.963,2696600.0],["2002-02-22",10.9451,11.0928,10.7952,10.9026,1487200.0],["2002-02-25",10.9071,11.4664,10.9071,11.3613,3015400.0],["2002-02-26",11.3881,11.5134,11.1644,11.2002,3410400.0],["2002-02-27",11.3657,11.3836,11.0301,11.2427,2071400.0],["2002-02-28",11.4105,11.5,11.1711,11.2874,3583800.0],["2002-03-01",11.2986,11.4105,11.1554,11.1868,2631000.0],["2002-03-04",11.2427,11.3389,11.1868,11.2583,3002400.0],["2002-03-05",11.2762,11.312,11.0928,11.0995,1886800.0],["2002-03-06",11.1017,11.1532,11.0122,11.0637,2367800.0],["2002-03-07",11.1108,11.1131,10.5991,10.6395,4079000.0],["2002-03-08",10.6956,10.8303,10.1389,10.4487,5356000.0],["2002-03-11",10.2938,10.4913,10.2938,10.4487,3150000.0],["2002-03-12",10.4262,10.525,10.2893,10.4442,1923800.0],["2002-03-13",10.4442,10.5946,10.3881,10.5385,2058000.0],["2002-03-14",10.5497,10.6282,10.4711,10.5587,1787000.0],["2002-03-15",10.5587,10.6574,10.1434,10.1703,4785000.0],["2002-03-18",10.1905,10.2579,9.6406,9.9661,6239200.0],["2002-03-19",9.8875,9.9885,9.8763,9.984,4477400.0],["2002-03-20",9.9549,10.0267,9.8898,9.9526,3329200.0],["2002-03-21",9.91,10.0446,9.7192,10.0334,2355400.0],["2002-03-22",10.011,10.195,9.9212,10.1524,2529400.0],["2002-03-25",10.1232,10.1277,9.8785,9.8785,1879800.0],["2002-03-26",9.8763,10.1052,9.8336,9.8741,2132600.0],["2002-03-27",9.8785,9.9504,9.8067,9.9324,1572800.0],["2002-03-28",9.9885,10.085,9.8987,9.9773,1801600.0],["2002-04-01",9.9212,9.9212,9.6294,9.6675,2730600.0],["2002-04-02",9.562,9.6743,9.4835,9.6182,2433200.0],["2002-04-03",9.7865,9.9257,9.7304,9.7663,3699400.0],["2002-04-04",9.7663,9.9436,9.7663,9.7888,2745800.0],["2002-04-05",9.8763,10.1008,9.8763,10.0491,1851600.0],["2002-04-08",10.011,10.1434,9.9885,10.0312,2214600.0],["2002-04-09",10.0559,10.1973,9.9347,10.1412,1882600.0],["2002-04-10",10.1412,10.3432,10.1412,10.2691,1771400.0],["2002-04-11",10.2467,10.305,10.0783,10.0783,1718000.0],["2002-04-12",10.0963,10.1658,10.011,10.0783,1340200.0],["2002-04-15",10.0761,10.1344,9.9347,9.984,930600.0],["2002-04-16",9.8538,9.8561,9.2837,9.4162,8208800.0],["2002-04-17",9.259,9.3825,9.0054,9.066,8166400.0],["2002-04-18",8.9223,9.4117,8.8887,9.3825,5346800.0],["2002-04-19",9.3825,9.5127,9.2702,9.4004,2236600.0],["2002-04-22",9.3713,9.3937,9.1468,9.2725,1604600.0],["2002-04-23",9.2029,9.3039,9.0907,9.259,1666200.0],["2002-04-24",9.1917,9.3937,9.1154,9.2882,1680200.0],["2002-04-25",9.1917,9.1917,9.0166,9.0817,1734800.0],["2002-04-26",9.0795,9.1513,9.0435,9.0503,1221200.0],["2002-04-29",9.0346,9.0346,8.7764,8.8056,2581600.0],["2002-04-30",8.8056,9.0166,8.8056,9.0054,3151400.0],["2002-05-01",8.9784,9.0952,8.8662,8.9784,2175200.0],["2002-05-02",9.4274,9.9347,9.4049,9.8337,7121400.0],["2002-05-03",9.91,9.9167,9.6563,9.7416,2599800.0],["2002-05-06",9.8763,10.2736,9.8718,9.9818,3576000.0],["2002-05-07",10.1008,10.1456,9.9885,10.0581,2691000.0],["2002-05-08",10.3364,10.4262,10.213,10.3926,2248800.0],["2002-05-09",10.2467,10.2579,10.0446,10.1726,2332800.0],["2002-05-10",10.1636,10.213,9.9795,10.0177,1762200.0],["2002-05-13",10.0222,10.1232,9.9391,10.1075,1229400.0],["2002-05-14",10.213,10.3162,10.1591,10.2983,942200.0],["2002-05-15",10.213,10.4374,10.1771,10.415,1404800.0],["2002-05-16",10.3813,10.433,10.3297,10.3768,955800.0],["2002-05-17",10.3791,10.5497,10.3791,10.5227,1617400.0],["2002-05-20",10.4936,10.4936,10.2983,10.3342,1094400.0],["2002-05-21",10.3903,10.4105,10.2018,10.3342,1332600.0],["2002-05-22",10.2467,10.314,10.0873,10.3028,1429200.0],["2002-05-23",10.3252,10.3903,10.1793,10.3813,1159200.0],["2002-05-24",10.3926,10.4958,10.3926,10.4397,1097200.0],["2002-05-28",10.4711,10.4823,10.2915,10.3881,1256600.0],["2002-05-29",10.3881,10.3881,10.2399,10.3073,668000.0],["2002-05-30",10.3028,10.3073,9.9773,10.0806,2029200.0],["2002-05-31",10.1344,10.1726,10.0559,10.0783,1485000.0],["2002-06-03",10.0559,10.1636,9.9863,9.9885,2140200.0],["2002-06-04",9.9324,9.9706,9.708,9.8202,1972600.0],["2002-06-05",9.8202,9.9885,9.7775,9.9504,1910200.0],["2002-06-06",9.9459,9.9459,9.8625,9.8895,973200.0],["2002-06-07",9.7769,10.1058,9.7386,10.0585,2326400.0],["2002-06-10",10.2049,10.6104,10.0765,10.464,3024600.0],["2002-06-11",10.5992,10.678,10.4144,10.4212,1547400.0],["2002-06-12",10.4099,10.5721,10.2117,10.5406,1697600.0],["2002-06-13",10.5879,10.7005,9.8332,9.8625,4461000.0],["2002-06-14",9.8625,10.0788,9.7273,10.0134,2277200.0],["2002-06-17",10.0698,10.25,10.0157,10.241,1674800.0],["2002-06-18",10.2049,10.3063,10.0855,10.1328,1366600.0],["2002-06-19",10.1328,10.4527,10.1148,10.3964,2187600.0],["2002-06-20",10.4415,10.5879,10.4167,10.4505,1870400.0],["2002-06-21",10.25,10.4415,10.2049,10.25,1919800.0],["2002-06-24",10.2432,10.4753,10.1734,10.3288,1899400.0],["2002-06-25",10.3851,10.4437,10.0134,10.0292,1626200.0],["2002-06-26",9.9121,10.1599,9.7341,10.1464,2336800.0],["2002-06-27",10.1599,10.3243,9.9346,10.25,2119200.0],["2002-06-28",10.2275,10.4054,10.0923,10.3964,3229800.0],["2002-07-01",10.3514,10.4662,10.1531,10.277,1966000.0],["2002-07-02",10.3063,10.4257,10.2342,10.268,2359000.0],["2002-07-03",10.25,10.4189,10.25,10.4189,2827200.0],["2002-07-05",10.5203,10.6803,10.4978,10.66,1020800.0],["2002-07-08",10.66,10.8244,10.6442,10.6442,2919600.0],["2002-07-09",10.6442,10.7681,10.6442,10.6667,2882400.0],["2002-07-10",10.669,10.7005,10.3491,10.3626,3181600.0],["2002-07-11",10.2049,10.7569,10.1373,10.7343,3308400.0],["2002-07-12",10.7906,10.8695,10.6375,10.7906,3439200.0],["2002-07-15",10.7929,10.8132,10.3806,10.7906,2756400.0],["2002-07-16",10.7005,10.7997,10.5,10.509,3411600.0],["2002-07-17",10.5541,10.7005,10.2297,10.509,3232800.0],["2002-07-18",10.509,10.5969,10.1599,10.1869,3095400.0],["2002-07-19",10.0247,10.0562,9.4165,9.4908,7668200.0],["2002-07-22",9.4908,9.5471,8.9321,9.0853,6024000.0],["2002-07-23",9.1349,9.5674,9.1349,9.234,4030000.0],["2002-07-24",8.9547,10.1373,8.9547,9.9977,6070600.0],["2002-07-25",10.0202,10.0923,9.7769,10.0247,3719800.0],["2002-07-26",10.081,10.1937,9.7656,9.9121,2970000.0],["2002-07-29",10.1373,10.5744,10.0788,10.5428,3035600.0],["2002-07-30",10.5428,10.5879,10.1396,10.3851,2861000.0],["2002-07-31",10.4077,11.0384,10.3356,10.8762,3061400.0],["2002-08-01",10.9033,11.0384,10.6059,10.7411,2418000.0],["2002-08-02",10.7231,10.7501,10.4685,10.5699,1833200.0],["2002-08-05",10.4189,10.4527,10.2477,10.25,1841000.0],["2002-08-06",10.5203,10.8785,10.437,10.7005,3489200.0],["2002-08-07",10.9709,11.0272,10.5293,10.5856,3299600.0],["2002-08-08",10.5992,11.1961,10.5654,11.1263,2825400.0],["2002-08-09",11.0384,11.1195,10.7906,10.847,2639600.0],["2002-08-12",10.847,10.9258,10.6555,10.9213,1886800.0],["2002-08-13",10.9033,11.097,10.7906,10.847,1689400.0],["2002-08-14",10.847,10.9461,10.6194,10.8717,3554800.0],["2002-08-15",10.9281,11.1398,10.8244,11.0384,3235800.0],["2002-08-16",11.0384,11.5183,10.9618,11.4214,3733400.0],["2002-08-19",11.4304,11.5949,11.2637,11.5678,2734800.0],["2002-08-20",11.5115,11.9959,11.4777,11.9733,5058000.0],["2002-08-21",12.0477,12.0522,11.534,11.6467,3929800.0],["2002-08-22",11.6805,11.8674,11.5971,11.8607,2622400.0],["2002-08-23",11.8607,11.8607,11.5543,11.5566,1812600.0],["2002-08-26",11.6129,11.6737,11.3471,11.4912,2382200.0],["2002-08-27",11.5453,11.6872,11.3876,11.4642,2019000.0],["2002-08-28",11.6016,11.6692,11.1105,11.2637,7177000.0],["2002-08-29",11.2412,11.32,11.2074,11.2637,5614600.0],["2002-08-30",11.2074,11.2953,10.9934,11.0159,3841400.0],["2002-09-03",10.7231,11.1285,10.7118,11.0767,7916000.0],["2002-09-04",11.106,11.5521,11.0858,11.534,5570800.0],["2002-09-05",11.32,11.7571,11.275,11.6782,4794400.0],["2002-09-06",11.7777,11.8568,11.4748,11.5087,4302200.0],["2002-09-09",11.4047,11.685,11.3143,11.5742,2852600.0],["2002-09-10",11.529,11.7031,11.416,11.6873,2724400.0],["2002-09-11",11.8568,11.8681,11.5765,11.5968,1828600.0],["2002-09-12",11.5064,11.7302,11.4522,11.6647,3204200.0],["2002-09-13",11.5742,11.6556,11.5087,11.5833,1825200.0],["2002-09-16",11.529,11.5652,11.416,11.4838,2594200.0],["2002-09-17",11.5403,11.5516,11.1718,11.1786,3452000.0],["2002-09-18",11.0882,11.4748,10.9458,11.3369,4049800.0],["2002-09-19",11.3369,11.3369,10.9481,10.9503,3882600.0],["2002-09-20",11.1108,11.1108,10.132,10.2857,13275000.0],["2002-09-23",10.2405,10.7378,10.1161,10.6745,6885800.0],["2002-09-24",10.6135,10.7039,10.4191,10.6225,4189200.0],["2002-09-25",10.6225,10.6225,9.6505,10.0551,13730200.0],["2002-09-26",10.0574,10.0574,9.2187,9.551,18478600.0],["2002-09-27",9.4945,9.7793,9.3815,9.4108,6353000.0],["2002-09-30",9.4108,9.56,9.1509,9.4967,5339000.0],["2002-10-01",9.6301,9.7567,9.4741,9.7205,4934000.0],["2002-10-02",9.7228,10.1614,9.5126,9.7025,5392200.0],["2002-10-03",9.7432,9.8675,9.3702,9.3769,4272000.0],["2002-10-04",9.4041,9.5171,9.0424,9.1825,4462200.0],["2002-10-07",9.1757,9.4289,9.0831,9.343,3966200.0],["2002-10-08",9.3023,9.6075,9.0763,9.4154,4752000.0],["2002-10-09",9.178,9.178,8.432,8.4659,13106800.0],["2002-10-10",8.4682,8.8412,8.2263,8.7191,7935200.0],["2002-10-11",9.0989,9.6053,9.0401,9.4267,6087400.0],["2002-10-14",9.3589,9.7205,9.2639,9.6098,3536000.0],["2002-10-15",10.037,10.3987,10.0257,10.288,7012800.0],["2002-10-16",10.2902,10.2902,9.7748,9.9466,4756600.0],["2002-10-17",10.3874,10.4552,10.1252,10.1433,3879400.0],["2002-10-18",10.1275,10.2224,9.976,10.0619,3345600.0],["2002-10-21",10.0144,10.3535,9.8494,10.2405,3669600.0],["2002-10-22",10.1727,10.4711,10.1161,10.4485,3575400.0],["2002-10-23",10.3309,10.4123,10.0958,10.3196,3305200.0],["2002-10-24",10.2925,10.3987,9.6166,9.664,5041200.0],["2002-10-25",9.6075,9.9398,9.5126,9.9217,4278600.0],["2002-10-28",10.1727,10.1885,9.9217,9.9918,3591200.0],["2002-10-29",10.0596,10.0709,9.7296,9.8675,2870400.0],["2002-10-30",9.9579,10.0031,9.7929,9.9556,2539600.0],["2002-10-31",9.9557,10.1162,9.9466,10.0325,2261200.0],["2002-11-01",10.0348,10.0348,8.5903,9.2571,16012200.0],["2002-11-04",9.3136,9.4674,8.9067,9.0831,7209800.0],["2002-11-05",9.0989,9.1757,8.8841,9.0085,3514600.0],["2002-11-06",9.0989,9.3114,8.9972,9.2684,3250800.0],["2002-11-07",9.2707,9.2707,7.7471,7.9912,21339200.0],["2002-11-08",7.46,7.6634,6.9513,7.2565,21919400.0],["2002-11-11",7.2791,7.7923,7.1683,7.6024,7407400.0],["2002-11-12",7.6069,7.7086,6.5557,7.2768,21071800.0],["2002-11-13",7.0078,7.087,6.8044,6.9491,7132400.0],["2002-11-14",7.2904,7.573,7.2316,7.4487,6513800.0],["2002-11-15",7.4034,7.573,7.3017,7.5436,6732200.0],["2002-11-18",7.5436,8.3506,7.5436,7.9528,6963400.0],["2002-11-19",8.7372,9.0107,8.3868,8.484,12848400.0],["2002-11-20",8.4863,8.6196,8.3665,8.4682,4077200.0],["2002-11-21",8.5902,8.7734,8.5111,8.6739,2704400.0],["2002-11-22",8.6739,8.8502,8.6264,8.805,2273800.0],["2002-11-25",8.8276,8.8909,8.5903,8.6762,2975600.0],["2002-11-26",8.6694,8.8141,8.4411,8.7033,3403800.0],["2002-11-27",8.9293,8.9972,8.5111,8.6649,5666400.0],["2002-11-29",8.6807,8.7869,8.6287,8.6649,1242000.0],["2002-12-02",8.8163,8.9135,8.7055,8.8231,2765800.0],["2002-12-03",8.8231,8.8886,8.7033,8.8751,1932200.0],["2002-12-04",8.8773,8.9972,8.7168,8.9519,2473400.0],["2002-12-05",8.9519,8.9519,8.7101,8.8615,1722000.0],["2002-12-06",8.7485,8.9519,8.6355,8.7259,2879400.0],["2002-12-09",8.7146,8.8163,8.4569,8.4817,3667400.0],["2002-12-10",8.5749,8.7293,8.5294,8.7225,2521200.0],["2002-12-11",8.6657,8.927,8.6657,8.9224,2766800.0],["2002-12-12",8.9224,8.927,8.5522,8.6407,4360200.0],["2002-12-13",8.643,8.877,8.5635,8.8043,2962400.0],["2002-12-16",8.961,8.9769,8.8475,8.9338,2327200.0],["2002-12-17",8.9497,9.1859,8.9497,9.1087,3154200.0],["2002-12-18",9.12,9.1882,9.061,9.1109,2548000.0],["2002-12-19",9.0814,9.2018,9.0292,9.0746,2252400.0],["2002-12-20",9.12,9.4085,9.12,9.404,3276400.0],["2002-12-23",9.3563,9.5584,9.354,9.4539,2182000.0],["2002-12-24",9.429,9.4517,9.3358,9.3449,785800.0],["2002-12-26",9.3131,9.4199,9.2518,9.279,1449800.0],["2002-12-27",9.2563,9.2677,9.0451,9.0746,1354200.0],["2002-12-30",9.0065,9.1064,9.0065,9.0928,2275200.0],["2002-12-31",9.086,9.195,9.0542,9.1314,1557200.0],["2003-01-02",9.0178,9.3744,8.7793,9.3699,4588200.0],["2003-01-03",9.3722,9.3722,9.2291,9.3517,2107200.0],["2003-01-06",9.3336,9.8583,9.3336,9.7788,2933400.0],["2003-01-07",9.5403,9.7788,9.329,9.4676,5551800.0],["2003-01-08",9.4221,9.5516,9.3585,9.4267,2304800.0],["2003-01-09",9.4562,9.5221,9.2677,9.2677,4438800.0],["2003-01-10",9.2563,9.2904,9.1518,9.2563,2440600.0],["2003-01-13",9.3245,9.3722,9.2768,9.3131,1962400.0],["2003-01-14",9.3131,9.3404,9.2609,9.3063,1771200.0],["2003-01-15",9.3131,9.3744,9.2699,9.354,2195200.0],["2003-01-16",9.3563,9.5107,9.3563,9.4108,2574600.0],["2003-01-17",9.3699,9.463,9.3018,9.3404,1535200.0],["2003-01-21",9.3154,9.3404,8.9996,9.0019,3511200.0],["2003-01-22",9.0042,9.095,8.902,8.9042,2043200.0],["2003-01-23",8.9383,9.0155,8.8475,9.0133,1745200.0],["2003-01-24",8.9883,9.0065,8.777,8.8134,2179800.0],["2003-01-27",8.7907,8.8406,8.6089,8.6794,2332000.0],["2003-01-28",8.6725,8.7975,8.6089,8.6953,1719800.0],["2003-01-29",8.6385,8.7793,8.5363,8.7271,1682000.0],["2003-01-30",8.7293,8.7566,8.434,8.459,2796600.0],["2003-01-31",8.4045,8.6362,8.4045,8.6067,2005200.0],["2003-02-03",8.584,8.6725,8.5294,8.6226,1933600.0],["2003-02-04",8.6248,8.768,8.5045,8.5726,2373200.0],["2003-02-05",8.5817,8.7225,8.4545,8.509,2057200.0],["2003-02-06",8.5113,8.584,8.4091,8.4181,2213800.0],["2003-02-07",8.4386,8.4386,8.0979,8.1319,3656200.0],["2003-02-10",8.1546,8.1546,8.0138,8.057,4463000.0],["2003-02-11",8.1024,8.2046,8.0592,8.116,3156800.0],["2003-02-12",8.1615,8.325,8.1251,8.1637,2241200.0],["2003-02-13",8.1637,8.2001,8.0547,8.1819,2072600.0],["2003-02-14",8.2205,8.375,8.1933,8.3636,1260000.0],["2003-02-18",8.4045,8.6203,8.4045,8.5113,1823000.0],["2003-02-19",8.4772,8.5794,8.4386,8.5476,1990800.0],["2003-02-20",8.5522,8.6089,8.5067,8.509,2646200.0],["2003-02-21",8.5635,8.5862,8.4545,8.5453,1886000.0],["2003-02-24",8.5453,8.6703,8.3137,8.4499,3203000.0],["2003-02-25",8.5181,8.7907,8.3182,8.7475,4969200.0],["2003-02-26",8.7566,8.802,8.643,8.7816,2902000.0],["2003-02-27",8.8247,9.0973,8.7748,9.0973,4176000.0],["2003-02-28",9.1041,9.2677,9.0065,9.2154,2463200.0],["2003-03-03",9.279,9.4085,9.1564,9.1904,3118600.0],["2003-03-04",9.1995,9.1995,8.9542,8.9565,3902600.0],["2003-03-05",8.9565,9.036,8.8838,9.036,3432000.0],["2003-03-06",9.036,9.0542,8.9201,9.011,1923600.0],["2003-03-07",8.9106,9.0817,8.8307,9.0703,2478600.0],["2003-03-10",9.0247,9.0361,8.7303,8.7828,2627800.0],["2003-03-11",8.8034,8.833,8.6094,8.614,2676600.0],["2003-03-12",8.5911,8.6482,8.4451,8.6162,2997000.0],["2003-03-13",8.6664,9.0133,8.6482,8.9289,3935800.0],["2003-03-14",9.0201,9.2278,8.8946,9.0703,2726000.0],["2003-03-17",9.0703,9.602,9.0042,9.602,4388800.0],["2003-03-18",9.5837,9.586,9.4058,9.4719,2351000.0],["2003-03-19",9.4719,9.5792,9.4468,9.5564,2023200.0],["2003-03-20",9.5564,9.8005,9.5153,9.748,2384600.0],["2003-03-21",9.5381,9.926,9.3784,9.9123,6466200.0],["2003-03-24",9.9146,9.9146,9.5723,9.6841,3685200.0],["2003-03-25",9.6841,9.7663,9.5906,9.7435,1890400.0],["2003-03-26",9.7092,9.8347,9.6043,9.7458,2062200.0],["2003-03-27",9.6636,9.7572,9.6134,9.7366,2237000.0],["2003-03-28",9.6864,9.7891,9.6454,9.7572,1772200.0],["2003-03-31",9.7572,9.8096,9.6819,9.7412,2384200.0],["2003-04-01",9.7549,9.8051,9.6978,9.7777,2131400.0],["2003-04-02",9.869,10.1542,9.869,10.12,3079600.0],["2003-04-03",9.5495,9.764,9.0589,9.1342,14060400.0],["2003-04-04",9.1342,9.3076,9.0293,9.0315,4497000.0],["2003-04-07",9.2985,9.4651,9.173,9.2985,3616800.0],["2003-04-08",9.2985,9.3761,9.2392,9.2803,2457400.0],["2003-04-09",9.2871,9.4012,9.0931,9.1297,3462000.0],["2003-04-10",9.1616,9.3715,9.1274,9.3578,2489800.0],["2003-04-11",9.4126,9.4879,9.3441,9.3578,1992000.0],["2003-04-14",9.3442,9.3442,9.246,9.3168,2211000.0],["2003-04-15",9.3168,9.497,9.2688,9.497,3138400.0],["2003-04-16",8.8421,9.0452,8.6482,8.6664,9275000.0],["2003-04-17",8.6664,8.8262,8.5569,8.7851,5086600.0],["2003-04-21",8.7874,8.8034,8.6026,8.6117,3440600.0],["2003-04-22",8.5615,8.8193,8.4885,8.7919,3562000.0],["2003-04-23",8.8307,8.9243,8.8079,8.8718,1855600.0],["2003-04-24",8.7623,9.0133,8.7166,8.7851,2763400.0],["2003-04-25",8.8193,8.833,8.6915,8.6938,1940800.0],["2003-04-28",8.7395,8.8764,8.7212,8.8011,2118000.0],["2003-04-29",8.6368,8.8809,8.5797,8.8399,4102000.0],["2003-04-30",8.8399,8.865,8.6847,8.8125,4187800.0],["2003-05-01",8.8125,8.8193,8.4748,8.6025,4376600.0],["2003-05-02",8.614,8.9676,8.6048,8.9015,2596000.0],["2003-05-05",8.9448,8.9448,8.5911,8.6596,3826600.0],["2003-05-06",8.7166,8.7691,8.655,8.6984,3181000.0],["2003-05-07",8.6984,8.703,8.5683,8.655,2916400.0],["2003-05-08",8.5797,8.614,8.4337,8.4451,2953800.0],["2003-05-09",8.4999,8.5181,8.3835,8.4497,3137600.0],["2003-05-12",8.7851,8.9038,8.671,8.8034,6413600.0],["2003-05-13",8.8034,8.8353,8.703,8.7897,2577400.0],["2003-05-14",8.8079,8.8193,8.7281,8.8193,1464600.0],["2003-05-15",8.8992,8.954,8.7805,8.8421,3290800.0],["2003-05-16",8.8125,8.8444,8.7691,8.7851,1514800.0],["2003-05-19",8.7851,8.7851,8.2831,8.4451,4538200.0],["2003-05-20",8.4451,8.5729,8.4428,8.5181,4113000.0],["2003-05-21",8.5227,8.7714,8.5227,8.6938,3387400.0],["2003-05-22",8.6824,9.1274,8.6824,9.0795,5397800.0],["2003-05-23",9.1844,9.5062,9.1548,9.4491,5440800.0],["2003-05-27",9.4491,9.6134,9.3419,9.5929,3803400.0],["2003-05-28",9.5929,9.6408,9.4514,9.4811,3716400.0],["2003-05-29",9.4354,9.4377,9.2209,9.2757,4826600.0],["2003-05-30",9.2871,9.3966,9.2871,9.3419,5242200.0],["2003-06-02",9.4696,9.8872,9.4126,9.7686,3027400.0],["2003-06-03",9.7686,9.8667,9.6956,9.8347,1873400.0],["2003-06-04",9.8005,10.1268,9.7412,10.1268,2134200.0],["2003-06-05",10.1268,10.1268,9.8119,10.0401,2018400.0],["2003-06-06",10.0928,10.3036,10.0928,10.2624,2833400.0],["2003-06-09",10.0814,10.0836,9.7033,9.8981,3965600.0],["2003-06-10",9.9095,9.9989,9.7171,9.8843,2448600.0],["2003-06-11",9.9095,10.0836,9.827,10.0768,3181600.0],["2003-06-12",9.63,9.811,9.4971,9.6483,5772200.0],["2003-06-13",9.6231,9.6644,9.4169,9.6025,2588800.0],["2003-06-16",9.6346,9.772,9.6117,9.772,1860400.0],["2003-06-17",9.8179,9.8179,9.6598,9.7491,2004000.0],["2003-06-18",9.7148,9.8797,9.6689,9.8797,2938400.0],["2003-06-19",9.8522,9.8522,9.7193,9.7216,2835200.0],["2003-06-20",9.7239,9.7789,9.6071,9.7193,3095000.0],["2003-06-23",9.6804,9.6804,9.3825,9.4856,2205600.0],["2003-06-24",9.5017,9.8981,9.5017,9.7812,3666400.0],["2003-06-25",9.7835,9.8064,9.5727,9.5887,2930400.0],["2003-06-26",9.6071,9.795,9.5658,9.7148,2363200.0],["2003-06-27",9.6918,9.827,9.6346,9.6918,3212200.0],["2003-06-30",9.7835,9.9553,9.7491,9.9095,3542600.0],["2003-07-01",9.8751,9.9805,9.7148,9.9737,1923600.0],["2003-07-02",9.9737,10.1089,9.9737,10.0378,1731000.0],["2003-07-03",10.0378,10.0493,9.921,9.9943,988200.0],["2003-07-07",10.0699,10.283,10.0699,10.1478,2005200.0],["2003-07-08",10.1341,10.3655,10.0607,10.3563,1999200.0],["2003-07-09",10.299,10.3357,10.1524,10.1936,2408000.0],["2003-07-10",10.1936,10.2463,10.1111,10.1684,2675800.0],["2003-07-11",10.2074,10.464,10.2028,10.3151,2217600.0],["2003-07-14",10.4823,10.5396,10.2899,10.3242,2366000.0],["2003-07-15",10.4021,10.4021,10.0378,10.0814,3533800.0],["2003-07-16",10.1043,10.1043,9.9324,10.0424,5623200.0],["2003-07-17",10.0401,10.0401,9.8706,10.0172,3034600.0],["2003-07-18",10.0745,10.2074,10.0355,10.1684,2090200.0],["2003-07-21",10.2876,10.4938,10.2326,10.2692,4036800.0],["2003-07-22",10.3173,10.3334,10.1776,10.3105,2988200.0],["2003-07-23",10.2532,10.3448,10.1822,10.2921,2615800.0],["2003-07-24",10.3792,10.4869,10.1936,10.1936,2512400.0],["2003-07-25",10.1959,10.2349,10.0974,10.1982,4544200.0],["2003-07-28",10.2211,10.2692,10.1066,10.1799,2152000.0],["2003-07-29",10.157,10.189,9.9943,10.0355,2492600.0],["2003-07-30",10.0126,10.0149,9.646,9.8179,8583000.0],["2003-07-31",9.8179,9.8385,9.6918,9.7125,4285200.0],["2003-08-01",9.6208,9.6964,9.5085,9.536,4498200.0],["2003-08-04",9.4856,9.6643,9.3986,9.6552,3888800.0],["2003-08-05",9.6185,9.7285,9.4123,9.4352,3321600.0],["2003-08-06",9.5773,9.5887,9.4581,9.5658,3103400.0],["2003-08-07",9.5452,9.7491,9.5452,9.7354,2806600.0],["2003-08-08",9.7239,9.7445,9.6254,9.7285,2598400.0],["2003-08-11",9.7835,9.8385,9.6758,9.7193,2209000.0],["2003-08-12",9.7606,9.8385,9.7056,9.795,1436000.0],["2003-08-13",9.8018,9.8018,9.591,9.6873,2985800.0],["2003-08-14",9.6689,9.6689,9.5108,9.6414,4409200.0],["2003-08-15",9.6002,9.6621,9.5452,9.6552,1045000.0],["2003-08-18",9.4742,9.5979,9.4513,9.5681,3865800.0],["2003-08-19",9.5681,9.6185,9.465,9.6185,3530000.0],["2003-08-20",9.5658,9.6598,9.5383,9.5819,3791000.0],["2003-08-21",9.6231,9.6804,9.5979,9.6231,3027800.0],["2003-08-22",9.6369,9.6781,9.504,9.5246,2698000.0],["2003-08-25",9.536,9.5475,9.394,9.4513,2606800.0],["2003-08-26",9.449,9.6414,9.3253,9.5635,4147600.0],["2003-08-27",9.9095,10.063,9.8293,9.8866,6793800.0],["2003-08-28",9.9324,10.0355,9.8981,10.0332,3100200.0],["2003-08-29",10.0126,10.1134,9.9668,10.1043,2128600.0],["2003-09-02",10.0814,10.1455,9.9897,10.0126,3085000.0],["2003-09-03",9.9897,10.0493,9.8981,10.0012,3004400.0],["2003-09-04",10.0035,10.0814,9.9805,10.0424,1897800.0],["2003-09-05",9.7377,9.8408,9.5177,9.5658,8025000.0],["2003-09-08",9.5681,9.7155,9.5681,9.7155,3751000.0],["2003-09-09",9.6579,9.6925,9.6073,9.6211,2530600.0],["2003-09-10",9.5313,9.7868,9.255,9.4691,8442400.0],["2003-09-11",9.5267,9.5635,9.453,9.4622,1905400.0],["2003-09-12",9.4853,9.5198,9.4047,9.4668,1601800.0],["2003-09-15",9.4438,9.4507,9.3356,9.4369,3138600.0],["2003-09-16",9.4392,9.7155,9.4392,9.7155,2986600.0],["2003-09-17",9.6925,9.872,9.6925,9.8421,3438000.0],["2003-09-18",9.8536,9.902,9.7408,9.8812,2718800.0],["2003-09-19",9.8881,9.8881,9.6648,9.7293,2368400.0],["2003-09-22",9.704,9.727,9.6188,9.7155,1631000.0],["2003-09-23",9.6878,9.7546,9.6579,9.7385,1404000.0],["2003-09-24",9.7155,9.7224,9.5935,9.6188,2559000.0],["2003-09-25",9.6165,9.7155,9.5474,9.5727,2618200.0],["2003-09-26",9.5658,9.5889,9.4922,9.5014,1646800.0],["2003-09-29",9.5474,9.6809,9.5359,9.6809,2140000.0],["2003-09-30",9.8997,9.9641,9.8582,9.9342,4357800.0],["2003-10-01",9.9342,9.9848,9.7753,9.9181,3707000.0],["2003-10-02",9.8997,10.0332,9.8881,10.0194,2262000.0],["2003-10-03",10.0884,10.1115,9.8697,9.9043,2512200.0],["2003-10-06",9.9227,9.9595,9.8191,9.9434,1221000.0],["2003-10-07",9.9457,10.1598,9.9342,10.1598,2489000.0],["2003-10-08",10.1598,10.1644,10.0838,10.093,2006000.0],["2003-10-09",10.093,10.1966,10.093,10.1322,1703400.0],["2003-10-10",10.1207,10.2404,10.0838,10.2012,1516600.0],["2003-10-13",10.2013,10.4315,10.2013,10.3302,1909600.0],["2003-10-14",10.3141,10.3624,10.2749,10.3118,1362000.0],["2003-10-15",10.3762,10.5489,10.3256,10.5443,3772600.0],["2003-10-16",10.5788,10.9311,10.5604,10.8206,4432800.0],["2003-10-17",10.8206,10.8758,10.7193,10.8275,2613200.0],["2003-10-20",10.8275,10.8689,10.7423,10.8206,1494600.0],["2003-10-21",10.8206,11.0462,10.8206,11.0278,2556000.0],["2003-10-22",10.9817,10.984,10.7745,10.8252,1650800.0],["2003-10-23",10.8436,10.9817,10.7998,10.8528,3783400.0],["2003-10-24",10.8206,10.8758,10.7054,10.8758,1355600.0],["2003-10-27",10.8666,11.0278,10.8666,10.9242,1291400.0],["2003-10-28",10.9265,11.037,10.8252,11.037,1465400.0],["2003-10-29",11.0047,11.1337,10.9656,11.1106,1218400.0],["2003-10-30",11.1083,11.1083,10.9311,10.9564,1580000.0],["2003-10-31",10.9541,11.0001,10.8321,10.8413,1710400.0],["2003-11-03",10.8528,11.0393,10.8528,10.9265,2261400.0],["2003-11-04",10.8781,10.9863,10.7906,10.9725,1924400.0],["2003-11-05",10.9587,11.2004,10.8666,11.1498,2443600.0],["2003-11-06",11.1314,11.136,10.961,11.0738,1835400.0],["2003-11-07",11.1452,11.3201,11.1314,11.1981,1973800.0],["2003-11-10",11.1981,11.2211,11.1037,11.1958,1540000.0],["2003-11-11",11.1544,11.2073,11.106,11.1245,1393200.0],["2003-11-12",11.1383,11.327,11.1245,11.3247,1399400.0],["2003-11-13",11.3247,11.3294,11.2465,11.3247,1242600.0],["2003-11-14",11.2695,11.3109,11.1291,11.1406,1185200.0],["2003-11-17",11.0968,11.0968,10.885,10.9932,1244400.0],["2003-11-18",11.0278,11.1129,11.0047,11.0646,1539400.0],["2003-11-19",11.0508,11.0738,11.0093,11.0554,1056800.0],["2003-11-20",10.9978,11.1843,10.9057,11.0301,979000.0],["2003-11-21",11.0508,11.2235,11.0232,11.2235,1320400.0],["2003-11-24",11.2257,11.334,11.2073,11.3155,1289800.0],["2003-11-25",11.3132,11.4353,11.2994,11.3731,1957800.0],["2003-11-26",11.7783,12.3055,11.6839,12.2963,9007200.0],["2003-11-28",12.0983,12.568,12.0983,12.4989,2762600.0],["2003-12-01",12.4321,12.4874,12.2825,12.3976,4967200.0],["2003-12-02",12.3976,12.4989,12.3538,12.416,2489000.0],["2003-12-03",12.0868,12.3677,12.0868,12.2157,3907600.0],["2003-12-04",12.241,12.3746,12.2157,12.3285,2514400.0],["2003-12-05",12.2479,12.2595,12.1213,12.1259,2514200.0],["2003-12-08",12.1213,12.1651,12.0338,12.1397,2116000.0],["2003-12-09",12.142,12.142,11.8957,11.9095,3633600.0],["2003-12-10",11.9072,11.9072,11.6715,11.7061,3186200.0],["2003-12-11",11.7084,11.995,11.7084,11.9465,2442200.0],["2003-12-12",12.0528,12.069,11.898,11.9534,1547000.0],["2003-12-15",11.9373,11.9765,11.8494,11.891,3619400.0],["2003-12-16",11.8795,12.0782,11.8795,12.0574,2247200.0],["2003-12-17",12.0574,12.0875,11.9604,12.0875,1537000.0],["2003-12-18",12.0875,12.2955,12.0805,12.2955,2196800.0],["2003-12-19",12.3648,12.3671,12.2261,12.3325,2067000.0],["2003-12-22",12.307,12.3325,12.2539,12.3232,1638600.0],["2003-12-23",12.3348,12.4804,12.3255,12.4804,2248800.0],["2003-12-24",12.4804,12.4873,12.4434,12.4573,868600.0],["2003-12-26",12.4596,12.5358,12.4596,12.4919,788600.0],["2003-12-29",12.4827,12.6583,12.4827,12.6422,2242800.0],["2003-12-30",12.6537,12.7947,12.6399,12.7855,2390800.0],["2003-12-31",12.7577,12.8918,12.7462,12.797,2255400.0],["2004-01-02",12.8039,12.9657,12.8039,12.8779,2929600.0],["2004-01-05",12.9542,12.9727,12.8594,12.9311,2495800.0],["2004-01-06",12.9311,13.0096,12.8548,12.9958,1854800.0],["2004-01-07",12.9426,12.9426,12.767,12.8617,2447800.0],["2004-01-08",12.9311,12.9426,12.619,12.6699,3410600.0],["2004-01-09",12.6653,12.8201,12.6491,12.6791,2201400.0],["2004-01-12",12.6537,12.7693,12.6237,12.7069,2149000.0],["2004-01-13",12.7231,12.8039,12.6422,12.6491,1608200.0],["2004-01-14",12.6514,13.1737,12.6445,13.1368,3428600.0],["2004-01-15",13.1437,13.3656,13.1368,13.3309,2550600.0],["2004-01-16",13.4742,13.4742,13.3008,13.3055,1557600.0],["2004-01-20",13.3078,13.4372,13.2292,13.3841,1652000.0],["2004-01-21",13.3656,13.5112,13.3332,13.5112,1634800.0],["2004-01-22",13.532,13.7515,13.525,13.733,2009200.0],["2004-01-23",13.7746,13.9087,13.5782,13.6013,3245800.0],["2004-01-26",13.6013,13.6683,13.4049,13.6545,2063000.0],["2004-01-27",13.5713,13.6475,13.5158,13.6175,1254600.0],["2004-01-28",13.6198,13.7954,13.4048,13.4048,2887800.0],["2004-01-29",13.4072,13.4072,13.2176,13.3401,3470200.0],["2004-01-30",13.3401,13.4257,13.2662,13.3887,1963400.0],["2004-02-02",13.4557,13.5204,13.2824,13.354,1587000.0],["2004-02-03",13.3563,13.7561,13.3124,13.6406,2405400.0],["2004-02-04",13.6383,13.6406,13.3586,13.4187,1870200.0],["2004-02-05",13.421,13.5204,13.3355,13.4834,2275200.0],["2004-02-06",13.5412,13.6938,13.5343,13.6129,1263000.0],["2004-02-09",13.6591,14.0242,13.6568,13.978,2909800.0],["2004-02-10",13.978,14.0266,13.7122,13.77,2624800.0],["2004-02-11",13.7723,14.0982,13.7654,14.0312,2521400.0],["2004-02-12",13.9064,13.9595,13.7538,13.8948,2164600.0],["2004-02-13",13.8671,13.8902,13.7654,13.7978,1585400.0],["2004-02-17",13.9087,14.082,13.8786,13.9572,1909200.0],["2004-02-18",13.9711,13.9711,13.837,13.9179,1622200.0],["2004-02-19",13.948,13.9526,13.7631,13.7746,1887200.0],["2004-02-20",13.8324,13.8601,13.7076,13.7631,1843600.0],["2004-02-23",13.7862,13.7862,13.5782,13.6244,1594000.0],["2004-02-24",13.562,13.6868,13.4372,13.5204,3035000.0],["2004-02-25",13.1645,13.4904,12.4619,12.5751,13265400.0],["2004-02-26",12.5751,12.9079,12.4734,12.4734,8360000.0],["2004-02-27",12.515,12.5959,12.3949,12.4919,4448800.0],["2004-03-01",12.5012,12.5844,12.3556,12.4434,4883600.0],["2004-03-02",12.4434,12.559,12.4434,12.4919,3332000.0],["2004-03-03",12.4919,12.6606,12.4919,12.6144,2341400.0],["2004-03-04",12.7115,12.8109,12.6722,12.7161,2298200.0],["2004-03-05",12.7161,13.0374,12.7115,12.8848,3904000.0],["2004-03-08",12.8733,12.8871,12.7115,12.7115,1572800.0],["2004-03-09",12.7533,12.8159,12.5259,12.6466,1888600.0],["2004-03-10",12.6141,12.7254,12.4331,12.4703,1676200.0],["2004-03-11",12.3636,12.5306,12.1757,12.1965,2610400.0],["2004-03-12",12.2244,12.338,12.1014,12.2684,2455400.0],["2004-03-15",12.2128,12.2128,11.8695,12.0388,4030400.0],["2004-03-16",12.062,12.2012,11.8764,11.9692,3501600.0],["2004-03-17",12.0574,12.2592,12.0574,12.178,2533600.0],["2004-03-18",12.2128,12.294,12.0272,12.12,2262800.0],["2004-03-19",12.0434,12.0736,11.9135,11.9275,1976000.0],["2004-03-22",11.83,11.8904,11.6584,11.7025,2408600.0],["2004-03-23",11.7373,11.779,11.67,11.6885,1968200.0],["2004-03-24",11.6839,11.7373,11.5285,11.5865,2805000.0],["2004-03-25",11.6445,11.6793,11.4798,11.6166,2513600.0],["2004-03-26",11.6166,11.7697,11.5749,11.7071,1190400.0],["2004-03-29",11.7071,11.7628,11.6723,11.7001,1736200.0],["2004-03-30",11.6955,11.8857,11.6955,11.7628,1727000.0],["2004-03-31",11.8184,11.9159,11.6329,11.837,2080600.0],["2004-04-01",11.5401,11.5401,11.0762,11.3824,8420000.0],["2004-04-02",11.3824,11.4403,11.2757,11.3754,3882200.0],["2004-04-05",11.3429,11.4241,11.2849,11.3081,4260800.0],["2004-04-06",11.3081,11.5401,11.3058,11.3429,3130200.0],["2004-04-07",11.3615,11.4032,11.2872,11.3452,2949400.0],["2004-04-08",11.3777,11.4589,11.2826,11.3081,2238400.0],["2004-04-12",11.3081,11.3313,11.053,11.1342,3336000.0],["2004-04-13",11.1921,11.2501,11.0646,11.1156,2449400.0],["2004-04-14",11.0414,11.0994,10.8396,10.9207,3212800.0],["2004-04-15",10.9486,11.0112,10.8628,10.995,3070200.0],["2004-04-16",11.0414,11.0414,10.7282,10.879,3350800.0],["2004-04-19",10.8674,10.9138,10.763,10.7816,3292800.0],["2004-04-20",10.7793,10.8836,10.6586,10.6586,1880400.0],["2004-04-21",10.6401,10.705,10.538,10.661,1777800.0],["2004-04-22",10.705,11.22,10.6934,11.0808,3346400.0],["2004-04-23",11.0808,11.1458,10.8349,10.9254,1734600.0],["2004-04-26",10.9138,10.9579,10.8164,10.8419,1154800.0],["2004-04-27",10.8906,10.9208,10.7236,10.7329,1430400.0],["2004-04-28",10.6354,10.661,10.436,10.436,2328400.0],["2004-04-29",10.4615,10.4893,10.3223,10.4267,2595800.0],["2004-04-30",10.6702,10.6934,10.4012,10.4638,4233200.0],["2004-05-03",10.5311,10.6679,10.4499,10.6308,3098800.0],["2004-05-04",10.596,10.8187,10.5566,10.7282,2743400.0],["2004-05-05",10.7166,10.7398,10.5705,10.6308,2248600.0],["2004-05-06",10.6331,10.7491,10.6146,10.6656,1687200.0],["2004-05-07",10.5774,10.647,10.3826,10.3849,2587800.0],["2004-05-10",10.3385,10.4522,10.2434,10.3919,2957800.0],["2004-05-11",10.3919,10.6122,10.3896,10.5264,2496200.0],["2004-05-12",10.4847,10.6934,10.3409,10.6934,4541800.0],["2004-05-13",10.5775,10.5937,10.4684,10.4847,3022600.0],["2004-05-14",10.4615,10.6215,10.4615,10.5705,1496800.0],["2004-05-17",10.5311,10.5635,10.4615,10.4963,1714000.0],["2004-05-18",10.5125,10.7259,10.5079,10.6888,1744600.0],["2004-05-19",10.7862,10.9486,10.7862,10.8442,3197000.0],["2004-05-20",10.8419,10.872,10.7723,10.8349,2066600.0],["2004-05-21",10.8558,10.9602,10.8535,10.9022,1777800.0],["2004-05-24",10.9277,10.9834,10.8488,10.9532,1533000.0],["2004-05-25",10.9439,11.1829,10.879,11.1504,1725000.0],["2004-05-26",11.1063,11.3244,11.0762,11.2849,1907600.0],["2004-05-27",11.3615,11.394,11.2571,11.3035,1375800.0],["2004-05-28",11.2965,11.3499,11.2872,11.3313,1007600.0],["2004-06-01",11.2501,11.2826,11.1063,11.162,1936600.0],["2004-06-02",11.1643,11.1945,11.0599,11.0854,2353000.0],["2004-06-03",11.0715,11.0715,10.8744,10.8836,4029400.0],["2004-06-04",10.9718,11.0043,10.8558,10.9254,2408000.0],["2004-06-07",10.9532,11.0576,10.9416,11.053,2027800.0],["2004-06-08",11.0763,11.0786,10.9039,11.06,2384000.0],["2004-06-09",11.0064,11.0506,10.9039,10.9085,1768800.0],["2004-06-10",10.9481,11.0646,10.8783,10.9831,2413000.0],["2004-06-14",10.9831,10.9831,10.7269,10.7618,2609200.0],["2004-06-15",10.8946,10.9808,10.8317,10.8596,2283600.0],["2004-06-16",10.8596,11.0017,10.848,10.9505,1477400.0],["2004-06-17",10.9505,11.1811,10.9016,11.06,2150600.0],["2004-06-18",11.053,11.1461,11.0064,11.1019,2032800.0],["2004-06-21",11.1485,11.3092,11.1392,11.2323,2874600.0],["2004-06-22",11.1927,11.1951,11.0786,11.1275,2181800.0],["2004-06-23",11.1275,11.2323,11.1135,11.1997,1704600.0],["2004-06-24",11.2207,11.2626,11.1531,11.1927,1626600.0],["2004-06-25",11.1857,11.4001,11.1485,11.3441,1683200.0],["2004-06-28",11.4024,11.407,11.2836,11.2906,1090600.0],["2004-06-29",11.2906,11.2929,11.1229,11.1229,2455200.0],["2004-06-30",11.1461,11.1648,11.0413,11.1065,1596000.0],["2004-07-01",11.0763,11.1788,11.0343,11.1229,1787800.0],["2004-07-02",11.209,11.2789,11.1578,11.1764,1420600.0],["2004-07-06",11.1462,11.1811,11.0646,11.1275,2126000.0],["2004-07-07",11.1461,11.2393,11.0972,11.0996,1531200.0],["2004-07-08",11.0996,11.1252,10.9598,10.9621,2319000.0],["2004-07-09",10.9901,11.053,10.8992,10.9062,2471400.0],["2004-07-12",10.9249,11.053,10.9039,11.046,3212200.0],["2004-07-13",11.0739,11.2253,11.0646,11.1788,2035200.0],["2004-07-14",11.1578,11.2673,11.1089,11.1461,1234200.0],["2004-07-15",11.1578,11.3674,11.1345,11.2906,1333000.0],["2004-07-16",11.3721,11.4676,11.3209,11.421,2335600.0],["2004-07-19",11.4606,11.5072,11.3907,11.435,1778200.0],["2004-07-20",11.4164,11.5282,11.4094,11.4862,1299000.0],["2004-07-21",11.5165,11.647,11.4769,11.4956,1653400.0],["2004-07-22",11.414,11.4327,11.216,11.3791,1516600.0],["2004-07-23",11.3791,11.3791,11.2417,11.2929,984400.0],["2004-07-26",11.2906,11.3791,11.2836,11.3232,1705000.0],["2004-07-27",11.3325,11.3931,11.2906,11.3325,1986200.0],["2004-07-28",11.3255,11.4769,11.2952,11.4373,1474600.0],["2004-07-29",11.4723,11.5235,11.3931,11.4373,1002800.0],["2004-07-30",11.449,11.4746,11.3977,11.4443,1037400.0],["2004-08-02",11.3325,11.5631,11.2836,11.5235,1476800.0],["2004-08-03",11.5072,11.5072,11.3884,11.4233,1648800.0],["2004-08-04",11.4024,11.5538,11.3814,11.5305,1014400.0],["2004-08-05",11.5305,11.5701,11.2463,11.2626,1592400.0],["2004-08-06",11.2626,11.4327,11.237,11.3698,2339000.0],["2004-08-09",11.3558,11.3814,11.3162,11.3418,1038400.0],["2004-08-10",11.3558,11.6936,11.3558,11.6703,2104200.0],["2004-08-11",11.5887,11.5887,11.4513,11.5654,1650800.0],["2004-08-12",11.5654,11.5724,11.4094,11.4117,1200600.0],["2004-08-13",11.4117,11.4257,11.3069,11.3837,1264600.0],["2004-08-16",11.3558,11.6213,11.3209,11.5817,1288000.0],["2004-08-17",11.5817,11.6749,11.5445,11.6633,977600.0],["2004-08-18",11.64,11.7774,11.619,11.7751,1316000.0],["2004-08-19",11.7215,11.7518,11.612,11.7052,1221400.0],["2004-08-20",11.7401,11.7751,11.6703,11.6912,1165200.0],["2004-08-23",11.6912,11.7355,11.6376,11.64,1394200.0],["2004-08-24",11.6703,11.9964,11.6656,11.9335,2826600.0],["2004-08-25",11.1252,11.414,10.9924,11.2859,10033200.0],["2004-08-26",11.2393,11.4466,11.2254,11.4257,3368200.0],["2004-08-27",11.428,11.435,11.2882,11.3907,3225000.0],["2004-08-30",11.3209,11.3488,11.2207,11.2277,2230000.0],["2004-08-31",11.216,11.3325,11.1462,11.2417,2419000.0],["2004-09-01",11.1927,11.2976,11.1415,11.1974,2463600.0],["2004-09-02",11.1392,11.3931,11.1159,11.3744,1577800.0],["2004-09-03",11.3441,11.428,11.3278,11.4001,1033600.0],["2004-09-07",11.4001,11.5095,11.3045,11.3651,1424800.0],["2004-09-08",11.3417,11.3721,11.2973,11.3207,1378400.0],["2004-09-09",11.2785,11.3066,11.2247,11.2715,2149400.0],["2004-09-10",11.2715,11.3558,11.2317,11.2996,1683000.0],["2004-09-13",11.2856,11.2996,11.2411,11.2996,1276600.0],["2004-09-14",11.3066,11.3885,11.2856,11.3534,1325400.0],["2004-09-15",11.2855,11.323,11.1498,11.1498,3384800.0],["2004-09-16",11.1428,11.2926,11.096,11.2177,1814600.0],["2004-09-17",11.2177,11.2972,11.1569,11.2972,3696200.0],["2004-09-20",11.2668,11.2762,11.1428,11.1615,2253200.0],["2004-09-21",11.1615,11.3651,11.1264,11.3487,2658600.0],["2004-09-22",11.3487,11.4049,11.1849,11.3838,4939000.0],["2004-09-23",11.3721,11.688,11.337,11.688,4539000.0],["2004-09-24",11.688,11.7535,11.6412,11.7091,3502400.0],["2004-09-27",11.688,11.7559,11.571,11.6038,1733200.0],["2004-09-28",11.6038,11.6038,11.4283,11.4751,1657200.0],["2004-09-29",11.4915,11.4915,11.3347,11.3675,1819800.0],["2004-09-30",11.3698,11.6342,11.3581,11.564,2438600.0],["2004-10-01",11.5874,11.8916,11.5617,11.8144,2816400.0],["2004-10-04",11.805,11.8354,11.6225,11.6553,1520000.0],["2004-10-05",11.6295,11.6319,11.4821,11.5149,1599200.0],["2004-10-06",11.4657,11.5359,11.3721,11.5008,1686000.0],["2004-10-07",11.5195,11.5593,11.3534,11.3675,1367400.0],["2004-10-08",11.3534,11.4072,11.1803,11.199,1544800.0],["2004-10-11",11.206,11.2668,11.1241,11.1428,1235200.0],["2004-10-12",11.1147,11.1288,11.0328,11.103,1467600.0],["2004-10-13",11.103,11.192,10.9556,10.965,1349800.0],["2004-10-14",10.9275,10.9463,10.7286,10.7637,2069000.0],["2004-10-15",10.7871,10.9205,10.7637,10.8386,1688000.0],["2004-10-18",10.8059,11.2411,10.7169,11.1686,2922600.0],["2004-10-19",11.1498,11.2107,10.9018,10.9673,1475800.0],["2004-10-20",10.8924,10.8924,10.6584,10.745,3288400.0],["2004-10-21",10.752,10.9229,10.6701,10.6935,2325200.0],["2004-10-22",10.6935,10.724,10.6023,10.6421,1666000.0],["2004-10-25",10.5999,10.8035,10.5602,10.7684,1159600.0],["2004-10-26",10.7591,10.8644,10.7216,10.8386,1036600.0],["2004-10-27",10.855,10.8807,10.6982,10.8667,1938600.0],["2004-10-28",10.8667,10.9322,10.7754,10.8269,768400.0],["2004-10-29",10.8573,11.1522,10.8573,11.1264,2321400.0],["2004-11-01",11.1264,11.2434,11.0913,11.2037,1637000.0],["2004-11-02",11.2154,11.3511,11.2107,11.344,1823200.0],["2004-11-03",11.4189,11.4891,11.3581,11.3768,3619800.0],["2004-11-04",11.3534,11.5055,11.2458,11.5032,2240000.0],["2004-11-05",11.5032,11.5827,11.4283,11.5523,2627000.0],["2004-11-08",11.5523,11.6412,11.0562,11.6038,9633600.0],["2004-11-09",11.5546,11.7746,11.5546,11.6997,2284000.0],["2004-11-10",11.6529,11.6974,11.5617,11.5874,1109000.0],["2004-11-11",11.5897,11.7184,11.5125,11.6529,1479600.0],["2004-11-12",11.6553,11.7582,11.6295,11.7395,1092600.0],["2004-11-15",11.681,11.7465,11.6131,11.7184,1066200.0],["2004-11-16",11.7044,11.7933,11.6646,11.695,1188600.0],["2004-11-17",11.695,11.8144,11.6904,11.7465,1131600.0],["2004-11-18",11.805,11.805,11.6623,11.674,1040400.0],["2004-11-19",11.6763,11.6904,11.3955,11.3979,1746400.0],["2004-11-22",11.4002,11.4657,11.2739,11.3721,3599200.0],["2004-11-23",11.3955,11.4119,11.3207,11.337,2834400.0],["2004-11-24",11.1147,11.3019,11.0188,11.0913,9012400.0],["2004-11-26",11.0913,11.1498,10.841,10.9556,3340800.0],["2004-11-29",11.1311,11.1311,10.841,11.0071,3227600.0],["2004-11-30",10.986,11.1803,10.9486,11.1615,4018400.0],["2004-12-01",11.1498,11.3581,11.1405,11.337,2577000.0],["2004-12-02",11.337,11.337,11.2341,11.2364,1455600.0],["2004-12-03",11.2434,11.3253,11.1756,11.309,2053000.0],["2004-12-06",11.2785,11.3651,11.2668,11.309,1661200.0],["2004-12-07",11.3019,11.3253,11.2434,11.2668,1841000.0],["2004-12-08",11.2785,11.2902,11.2504,11.2715,1739600.0],["2004-12-09",11.241,11.3843,11.2386,11.3843,1630000.0],["2004-12-10",11.3679,11.3679,11.2621,11.2856,2287800.0],["2004-12-13",11.4948,11.5842,11.476,11.5677,2436600.0],["2004-12-14",11.5653,11.6547,11.5183,11.6382,1773800.0],["2004-12-15",11.6406,11.6453,11.4549,11.4901,1428600.0],["2004-12-16",11.5066,11.5066,11.3773,11.4337,1597600.0],["2004-12-17",11.3538,11.4478,11.3538,11.389,2265800.0],["2004-12-20",11.4361,11.4807,11.3796,11.4031,1401800.0],["2004-12-21",11.2833,11.4173,11.1986,11.3491,2538000.0],["2004-12-22",11.3702,11.4995,11.3538,11.4126,1011400.0],["2004-12-23",11.4149,11.4502,11.3561,11.4337,1596600.0],["2004-12-27",11.4478,11.4948,11.3068,11.3068,964600.0],["2004-12-28",11.3068,11.4055,11.2809,11.389,1453400.0],["2004-12-29",11.3914,11.4596,11.3773,11.4361,753800.0],["2004-12-30",11.4243,11.6171,11.4126,11.5795,1197400.0],["2004-12-31",11.5912,11.6523,11.5113,11.5183,874400.0],["2005-01-03",11.5771,11.61,11.4314,11.4455,2033400.0],["2005-01-04",11.4549,11.4549,11.2786,11.3068,1505000.0],["2005-01-05",11.3185,11.3773,11.0153,11.027,3631400.0],["2005-01-06",11.0717,11.2527,11.0223,11.2339,2099400.0],["2005-01-07",11.107,11.107,10.933,10.9824,2444800.0],["2005-01-10",10.9777,11.0012,10.8084,10.9307,3734800.0],["2005-01-11",10.9283,10.9636,10.846,10.8907,1829200.0],["2005-01-12",10.8789,11.2833,10.8789,11.2762,4215600.0],["2005-01-13",11.2362,11.2362,11.0599,11.0717,2941200.0],["2005-01-14",11.0952,11.1516,11.06,11.1281,1938400.0],["2005-01-18",11.0717,11.1493,11.0012,11.1164,1452200.0],["2005-01-19",11.0952,11.0952,11.0223,11.0317,3204400.0],["2005-01-20",11.0364,11.0482,10.9495,10.9965,2505000.0],["2005-01-21",10.9965,11.0835,10.9894,11.0294,3724400.0],["2005-01-24",11.0317,11.0717,11.0012,11.0341,2092600.0],["2005-01-25",11.0364,11.1211,11.0294,11.1211,1659400.0],["2005-01-26",11.1211,11.2433,11.1211,11.2433,2042600.0],["2005-01-27",11.2315,11.2786,11.201,11.2598,1679400.0],["2005-01-28",11.2363,11.2739,11.1634,11.1892,2339600.0],["2005-01-31",11.248,11.3961,11.2151,11.3561,1730600.0],["2005-02-01",11.3162,11.4314,11.2927,11.3585,1755400.0],["2005-02-02",11.3091,11.342,11.2457,11.3138,2353600.0],["2005-02-03",11.295,11.335,11.107,11.154,4744200.0],["2005-02-04",11.154,11.154,11.0505,11.1023,5518800.0],["2005-02-07",11.1046,11.1657,11.0905,11.1469,1647000.0],["2005-02-08",11.1422,11.1493,11.0505,11.107,1375400.0],["2005-02-09",11.0835,11.0929,11.0153,11.0482,3718400.0],["2005-02-10",11.0717,11.1117,11.027,11.0482,1798800.0],["2005-02-11",11.0647,11.1892,11.0623,11.1704,2043200.0],["2005-02-14",11.1587,11.1657,11.0952,11.1258,1083200.0],["2005-02-15",11.1258,11.2668,11.1187,11.2621,2125000.0],["2005-02-16",11.1892,11.3185,11.1798,11.3068,2810800.0],["2005-02-17",11.3185,11.3185,11.2551,11.2833,2693600.0],["2005-02-18",11.2833,11.2927,11.2315,11.2315,2874200.0],["2005-02-22",11.2339,11.2621,11.1187,11.1305,3927600.0],["2005-02-23",11.1775,11.2363,11.1328,11.1963,3391800.0],["2005-02-24",11.1845,11.1892,11.0129,11.0576,6585400.0],["2005-02-25",11.5771,12.1248,11.5653,12.106,13109000.0],["2005-02-28",12.106,13.1309,11.9885,12.5291,10135200.0],["2005-03-01",12.4586,12.5409,12.2635,12.4092,3507800.0],["2005-03-02",12.4092,12.4962,12.2776,12.3599,3197800.0],["2005-03-03",12.3763,12.3857,12.1836,12.2964,2516200.0],["2005-03-04",12.3411,12.3763,12.3129,12.3411,2105200.0],["2005-03-07",12.3434,12.4421,12.3246,12.4022,1984600.0],["2005-03-08",12.4045,12.4421,12.3787,12.4257,1803000.0],["2005-03-09",12.4044,12.4162,12.2982,12.3266,3673600.0],["2005-03-10",12.2982,12.4823,12.2982,12.3856,2355400.0],["2005-03-11",12.3856,12.4281,12.2699,12.3077,1545400.0],["2005-03-14",12.303,12.362,12.2557,12.2699,2527400.0],["2005-03-15",12.2321,12.2746,12.0338,12.0598,3934000.0],["2005-03-16",12.0032,12.0032,11.8025,11.8497,2813400.0],["2005-03-17",11.8781,12.0905,11.8049,11.9371,2067800.0],["2005-03-18",11.9394,12.0433,11.7648,11.8356,2483400.0],["2005-03-21",11.8025,11.8545,11.6184,11.8072,2266600.0],["2005-03-22",11.7671,11.9465,11.7199,11.7624,3463200.0],["2005-03-23",11.7648,11.9276,11.6751,11.7813,2187400.0],["2005-03-24",11.8025,11.9111,11.7648,11.7766,1139800.0],["2005-03-28",11.7789,11.8615,11.642,11.7813,1103200.0],["2005-03-29",11.7624,11.7907,11.5051,11.7152,2741000.0],["2005-03-30",11.7152,11.9182,11.6514,11.8946,2056200.0],["2005-03-31",11.8592,12.0126,11.7671,11.9394,2084400.0],["2005-04-01",11.9678,12.133,11.8002,11.8875,2636400.0],["2005-04-04",11.8308,11.9914,11.6373,11.963,2162600.0],["2005-04-05",11.963,12.015,11.8875,11.9276,1015200.0],["2005-04-06",11.9371,12.0291,11.8757,12.0291,1793000.0],["2005-04-07",12.0291,12.1849,11.9796,12.1849,1608000.0],["2005-04-08",12.1849,12.2203,11.9135,11.9418,1712200.0],["2005-04-11",11.9418,11.9654,11.8497,11.9324,937000.0],["2005-04-12",11.8899,12.0976,11.8757,12.0881,1646800.0],["2005-04-13",12.0905,12.0905,11.9536,12.0055,1841600.0],["2005-04-14",11.9866,11.9914,11.8049,11.819,2180200.0],["2005-04-15",11.7364,11.8403,11.6349,11.6515,3198600.0],["2005-04-18",11.5688,11.7459,11.524,11.7105,2566200.0],["2005-04-19",11.7128,11.9017,11.6987,11.8615,2455200.0],["2005-04-20",11.8261,11.8521,11.5972,11.5972,2256400.0],["2005-04-21",11.7789,12.0197,11.7435,11.9984,2824600.0],["2005-04-22",11.9489,12.0221,11.7789,11.8922,1785000.0],["2005-04-25",11.8946,12.0527,11.8733,11.9961,1032800.0],["2005-04-26",11.9961,12.0173,11.8356,11.8757,1106400.0],["2005-04-27",11.8049,11.9465,11.6987,11.8946,1926200.0],["2005-04-28",11.8356,11.8969,11.6821,11.6892,1613200.0],["2005-04-29",11.701,11.7695,11.6042,11.7577,1714400.0],["2005-05-02",11.7624,11.812,11.6113,11.7624,1822600.0],["2005-05-03",11.7482,11.8899,11.6821,11.7506,2169400.0],["2005-05-04",11.7789,11.9796,11.6751,11.9678,2368000.0],["2005-05-05",11.9205,12.3454,11.9205,12.1802,3450200.0],["2005-05-06",11.9205,11.9843,11.668,11.8663,3381800.0],["2005-05-09",11.8143,11.93,11.7884,11.8851,3446400.0],["2005-05-10",11.7836,11.8757,11.7364,11.812,1590400.0],["2005-05-11",11.8285,11.93,11.7789,11.8592,1461600.0],["2005-05-12",11.8757,11.9536,11.7482,11.7836,2001200.0],["2005-05-13",11.7907,11.812,11.6042,11.6562,1769000.0],["2005-05-16",11.6019,11.7128,11.557,11.7081,2779800.0],["2005-05-17",11.6514,11.6963,11.5499,11.6113,3339200.0],["2005-05-18",11.642,11.8521,11.6396,11.8521,2722600.0],["2005-05-19",11.8072,12.0197,11.8072,12.0173,2953400.0],["2005-05-20",11.9984,12.0079,11.7671,11.8639,2216600.0],["2005-05-23",11.8474,12.0409,11.8049,11.9441,1792600.0],["2005-05-24",11.8922,11.956,11.812,11.9205,1523600.0],["2005-05-25",11.8615,11.9442,11.8072,11.8285,1019200.0],["2005-05-26",11.8379,11.9819,11.8049,11.8639,991000.0],["2005-05-27",11.8969,11.9512,11.8592,11.8851,1103400.0],["2005-05-31",11.8851,11.956,11.7836,11.7836,1226000.0],["2005-06-01",11.7978,12.1094,11.7978,12.0126,1868200.0],["2005-06-02",12.0055,12.1472,11.9229,12.1472,1540200.0],["2005-06-03",12.1519,12.2652,11.9347,12.0504,1792600.0],["2005-06-06",12.0693,12.0811,11.8899,11.93,1558400.0],["2005-06-07",11.989,12.1235,11.989,12.074,1591200.0],["2005-06-08",12.074,12.1498,11.9365,12.0076,2074800.0],["2005-06-09",13.0863,13.3565,12.8611,13.3186,13752800.0],["2005-06-10",13.2854,13.3873,13.1598,13.3233,4394200.0],["2005-06-13",13.3352,13.4798,13.3139,13.4016,3102800.0],["2005-06-14",13.3802,13.4703,13.3589,13.4537,3147600.0],["2005-06-15",13.5367,13.705,13.494,13.7027,3138600.0],["2005-06-16",13.7358,14.1294,13.6623,14.0511,5560600.0],["2005-06-17",14.1175,14.1175,13.9587,14.0346,2957800.0],["2005-06-20",13.9042,13.9753,13.8402,13.9184,1983600.0],["2005-06-21",13.8828,14.018,13.8686,13.935,1424800.0],["2005-06-22",13.9468,14.0464,13.9089,13.9753,1852200.0],["2005-06-23",13.7501,13.8639,13.705,13.7311,2651600.0],["2005-06-24",13.6695,13.8544,13.6315,13.7904,1713000.0],["2005-06-27",13.7145,13.8544,13.6932,13.7809,1354400.0],["2005-06-28",13.7975,13.9231,13.7856,13.8567,1420800.0],["2005-06-29",13.8805,13.9374,13.8354,13.8686,1787800.0],["2005-06-30",13.8733,13.9658,13.833,13.833,2095400.0],["2005-07-01",13.8591,13.8923,13.7904,13.8686,1641200.0],["2005-07-05",13.8212,13.9255,13.7667,13.9231,1584000.0],["2005-07-06",13.9089,13.9445,13.8425,13.8449,2058600.0],["2005-07-07",13.7595,13.8994,13.7216,13.8899,2124400.0],["2005-07-08",13.8899,14.0203,13.807,14.0061,1515200.0],["2005-07-11",14.0227,14.1294,14.0108,14.1033,1761400.0],["2005-07-12",14.0749,14.1057,13.9634,14.0014,1501400.0],["2005-07-13",14.0227,14.082,14.0085,14.018,1287200.0],["2005-07-14",14.0772,14.2242,14.0772,14.1128,2309200.0],["2005-07-15",14.146,14.1602,14.0772,14.1318,1195800.0],["2005-07-18",14.0938,14.191,14.0796,14.0796,1023800.0],["2005-07-19",14.108,14.1436,14.0274,14.0559,1100800.0],["2005-07-20",14.0251,14.0796,13.9705,13.98,1471600.0],["2005-07-21",13.9516,13.9777,13.7027,13.7169,2257600.0],["2005-07-22",13.7216,13.7927,13.6505,13.7192,2385400.0],["2005-07-25",13.7572,13.8662,13.7027,13.7406,1672200.0],["2005-07-26",13.724,13.7738,13.6292,13.6671,2245200.0],["2005-07-27",13.6932,13.8615,13.6884,13.7216,1398400.0],["2005-07-28",13.7477,13.7738,13.7003,13.7358,1142200.0],["2005-07-29",13.7003,13.7501,13.4893,13.5035,1265200.0],["2005-08-01",13.5035,13.5652,13.4016,13.4182,1248800.0],["2005-08-02",13.4182,13.7027,13.4182,13.6766,1996600.0],["2005-08-03",13.6529,13.7596,13.5723,13.6221,1472000.0],["2005-08-04",13.5272,13.5414,13.1621,13.2546,2741000.0],["2005-08-05",13.1953,13.2949,12.918,13.1289,3113200.0],["2005-08-08",13.2712,13.3945,13.193,13.2167,2883600.0],["2005-08-09",13.2688,13.2996,13.1977,13.2593,2176600.0],["2005-08-10",13.283,13.385,13.0128,13.0507,2490200.0],["2005-08-11",13.0886,13.3304,13.0626,13.2973,2751800.0],["2005-08-12",13.283,13.3494,13.2522,13.302,1847600.0],["2005-08-15",13.3139,13.4537,13.2712,13.4466,1570600.0],["2005-08-16",13.3897,13.4585,13.3708,13.3945,2736800.0],["2005-08-17",13.3518,13.4395,13.3257,13.3684,1609400.0],["2005-08-18",13.3162,13.3874,13.2214,13.2285,2219600.0],["2005-08-19",13.2736,13.2736,13.027,13.0673,3810800.0],["2005-08-22",13.0863,13.1526,12.9677,13.0104,3039000.0],["2005-08-23",13.0341,13.072,12.8492,12.9393,1913600.0],["2005-08-24",12.963,13.2332,12.9251,13.0389,2198700.0],["2005-08-25",13.0389,13.2475,12.7828,12.8255,2014300.0],["2005-08-26",12.8966,12.9014,12.6169,12.6311,1944500.0],["2005-08-29",12.6311,12.8113,12.522,12.7307,2368500.0],["2005-08-30",12.6121,12.7022,12.432,12.6833,2508300.0],["2005-08-31",12.6595,12.8018,12.5884,12.7781,2800600.0],["2005-09-01",12.7259,13.0246,12.6406,13.0057,2945100.0],["2005-09-02",12.8018,13.0815,12.6121,12.707,3281800.0],["2005-09-06",12.707,12.7828,12.5268,12.6358,2461300.0],["2005-09-07",12.522,12.5837,12.3087,12.3134,3316200.0],["2005-09-08",12.323,12.3517,11.8921,11.9687,5560000.0],["2005-09-09",11.9735,12.007,11.8395,11.9256,3606000.0],["2005-09-12",11.873,12.0262,11.8538,11.9448,2405500.0],["2005-09-13",12.0118,12.0166,11.7868,11.7964,2478100.0],["2005-09-14",11.7916,11.8969,11.6527,11.691,2576200.0],["2005-09-15",11.6958,11.782,11.5953,11.7389,2641500.0],["2005-09-16",11.8012,11.8538,11.6575,11.715,3410600.0],["2005-09-19",11.7533,11.7533,11.5857,11.6432,1418700.0],["2005-09-20",11.6432,11.8059,11.4277,11.4517,2187600.0],["2005-09-21",11.4229,11.4421,11.265,11.3224,1759600.0],["2005-09-22",11.2745,11.6144,11.2267,11.5331,5094600.0],["2005-09-23",11.4804,11.49,11.2267,11.3463,3042800.0],["2005-09-26",11.4565,11.5474,11.4038,11.4373,1835400.0],["2005-09-27",11.3703,11.5953,11.3559,11.4373,1817500.0],["2005-09-28",11.4852,11.5139,11.332,11.4517,2874000.0],["2005-09-29",11.4134,11.4373,11.2745,11.3846,1448900.0],["2005-09-30",11.3942,11.4948,11.265,11.4804,1432700.0],["2005-10-03",11.5139,11.5761,11.3511,11.4277,1424000.0],["2005-10-04",11.4852,11.5378,11.3464,11.3655,1240300.0],["2005-10-05",11.3463,11.3942,11.2219,11.2602,1785300.0],["2005-10-06",11.2458,11.3894,11.0735,11.1309,1483100.0],["2005-10-07",11.2027,11.2123,11.0639,11.1357,814200.0],["2005-10-10",11.1213,11.265,11.0735,11.1405,1114900.0],["2005-10-11",11.2267,11.2937,11.1118,11.1836,1817400.0],["2005-10-12",11.1979,11.241,11.0543,11.1213,1191300.0],["2005-10-13",11.0735,11.1788,11.0208,11.0591,1237000.0],["2005-10-14",11.1165,11.2985,11.016,11.2267,1140500.0],["2005-10-17",11.1931,11.2171,11.1261,11.1548,805600.0],["2005-10-18",11.1884,11.49,11.1405,11.3463,1998900.0],["2005-10-19",11.3416,11.466,11.1884,11.4229,1700700.0],["2005-10-20",11.3607,11.4612,11.0974,11.1788,1694600.0],["2005-10-21",11.2314,11.624,11.2027,11.5331,1731500.0],["2005-10-24",11.5139,11.691,11.5139,11.6623,1056100.0],["2005-10-25",11.691,11.7054,11.4373,11.4995,1078000.0],["2005-10-26",11.4996,11.6623,11.4613,11.6049,1083300.0],["2005-10-27",11.5522,11.6192,11.4852,11.5043,1290400.0],["2005-10-28",11.5043,11.7629,11.5043,11.7581,1282100.0],["2005-10-31",11.7916,11.9591,11.7485,11.9017,1482400.0],["2005-11-01",11.9544,11.9591,11.7964,11.8442,3539300.0],["2005-11-02",11.8442,11.9161,11.3272,11.5379,3310500.0],["2005-11-03",11.5378,11.5618,11.2889,11.3511,2305200.0],["2005-11-04",11.3464,11.4086,11.265,11.3416,1344600.0],["2005-11-07",11.3894,11.49,11.3272,11.3655,1169100.0],["2005-11-08",11.1405,11.2267,11.0399,11.1118,1722400.0],["2005-11-09",11.1357,11.3846,11.1213,11.3703,1494300.0],["2005-11-10",11.3416,11.5666,11.3224,11.5426,1817300.0],["2005-11-11",11.5761,11.8442,11.5666,11.624,1360200.0],["2005-11-14",11.6575,11.6767,11.3751,11.4134,1716100.0],["2005-11-15",11.3463,11.5331,11.3176,11.4373,1728600.0],["2005-11-16",11.466,11.5139,11.2075,11.2267,1719700.0],["2005-11-17",11.2027,11.49,11.1788,11.4182,2307900.0],["2005-11-18",11.2506,12.4475,11.2458,12.1842,8239200.0],["2005-11-21",12.0166,12.1363,11.8682,12.0262,2760100.0],["2005-11-22",11.9448,12.4283,11.7916,12.3757,3532600.0],["2005-11-23",12.3182,12.9071,12.2512,12.5145,3015100.0],["2005-11-25",12.5145,12.5145,12.3996,12.4044,518700.0],["2005-11-28",12.3421,12.3852,12.0262,12.0262,2639600.0],["2005-11-29",11.8969,12.1076,11.873,12.0214,2096600.0],["2005-11-30",11.9831,12.0501,11.6767,11.7006,2369300.0],["2005-12-01",11.873,12.1794,11.849,12.1315,1940100.0],["2005-12-02",12.0788,12.1315,11.9735,12.0932,1015900.0],["2005-12-05",12.256,12.2895,12.0645,12.1842,1220500.0],["2005-12-06",12.1889,12.2177,11.9448,11.9735,974800.0],["2005-12-07",11.9544,12.0693,11.8347,12.0405,1661600.0],["2005-12-08",12.0836,12.0836,11.7389,11.8107,1987800.0],["2005-12-09",11.8709,11.9094,11.7506,11.7698,871200.0],["2005-12-12",11.7891,11.8468,11.6495,11.7795,1032600.0],["2005-12-13",11.7313,11.7891,11.4378,11.6014,1976400.0],["2005-12-14",11.4907,11.7458,11.4426,11.611,1257500.0],["2005-12-15",11.5629,11.765,11.4907,11.5774,1056600.0],["2005-12-16",11.6207,11.7217,11.5533,11.6303,1550600.0],["2005-12-19",11.6688,11.7313,11.5677,11.6544,1554000.0],["2005-12-20",11.5918,11.6543,11.3849,11.4041,1093600.0],["2005-12-21",11.4041,11.5918,11.356,11.5244,1154300.0],["2005-12-22",11.5966,11.8757,11.4907,11.7987,1913900.0],["2005-12-23",11.8613,11.8709,11.6495,11.6928,786900.0],["2005-12-27",11.6207,11.664,11.4522,11.4763,1050000.0],["2005-12-28",11.4715,11.664,11.4523,11.6544,1114700.0],["2005-12-29",11.6688,11.7554,11.6544,11.741,1516400.0],["2005-12-30",11.765,11.8276,11.6062,11.8131,1363600.0],["2006-01-03",11.7987,11.8516,11.5389,11.765,3198900.0],["2006-01-04",11.7217,11.9334,11.6399,11.6688,1854200.0],["2006-01-05",11.7073,11.9816,11.6062,11.9719,2292900.0],["2006-01-06",12.1259,12.1259,11.8613,11.9286,1570800.0],["2006-01-09",11.9767,12.3569,11.9575,12.2943,2645600.0],["2006-01-10",12.2703,12.3232,12.1259,12.3232,2463800.0],["2006-01-11",12.3521,12.3858,12.2703,12.3376,1797500.0],["2006-01-12",12.3473,12.3906,12.2222,12.2703,1687300.0],["2006-01-13",12.328,12.3665,12.2462,12.3376,1305700.0],["2006-01-17",12.3232,12.3858,12.2318,12.2318,2199100.0],["2006-01-18",12.174,12.2655,12.0249,12.0826,1554800.0],["2006-01-19",12.0634,12.1644,12.0489,12.1259,937500.0],["2006-01-20",12.097,12.1307,11.9575,12.0104,1329100.0],["2006-01-23",12.0056,12.073,11.9382,12.0249,956500.0],["2006-01-24",12.0441,12.0489,11.8709,11.9816,1373700.0],["2006-01-25",11.9816,11.9816,11.8228,11.8998,802500.0],["2006-01-26",12.0152,12.15,11.9719,11.9864,1253500.0],["2006-01-27",11.9719,12.0393,11.8131,11.8998,1294900.0],["2006-01-30",11.9046,11.9575,11.7891,11.8083,1685500.0],["2006-01-31",11.7939,11.8372,11.741,11.7698,1241400.0],["2006-02-01",11.7217,11.8276,11.587,11.6207,1289100.0],["2006-02-02",11.5774,11.6303,11.4619,11.4667,1764000.0],["2006-02-03",11.3945,11.6062,11.3897,11.5052,1611300.0],["2006-02-06",11.4619,11.5148,11.3271,11.4378,928200.0],["2006-02-07",11.4041,11.5485,11.356,11.4186,1002900.0],["2006-02-08",11.3945,11.7073,11.3368,11.6014,1715800.0],["2006-02-09",11.6543,11.7506,11.5485,11.5485,1033100.0],["2006-02-10",11.5341,11.7169,11.5052,11.6832,882900.0],["2006-02-13",11.6399,11.8757,11.6399,11.8372,1118700.0],["2006-02-14",11.8372,12.1211,11.7506,12.0537,1844300.0],["2006-02-15",12.0489,12.1788,12.0056,12.0874,1427000.0],["2006-02-16",12.073,12.097,11.9671,12.0297,888600.0],["2006-02-17",12.0056,12.2318,11.996,12.174,952100.0],["2006-02-21",12.1788,12.2558,12.0104,12.1307,1060700.0],["2006-02-22",12.15,12.304,12.0826,12.2703,1363500.0],["2006-02-23",12.328,12.3521,12.097,12.1211,1169700.0],["2006-02-24",11.3079,11.4523,10.9614,11.0721,8932500.0],["2006-02-27",11.0866,11.101,10.7834,10.8267,4562500.0],["2006-02-28",10.8267,10.9374,10.6342,10.7305,3166700.0],["2006-03-01",10.7545,10.8219,10.6246,10.6727,2329600.0],["2006-03-02",10.5861,10.7353,10.5572,10.6535,2415600.0],["2006-03-03",10.5957,10.8171,10.5957,10.6342,2684600.0],["2006-03-06",10.6246,10.8652,10.6054,10.7978,2866200.0],["2006-03-07",10.7208,10.8941,10.6342,10.7978,2305700.0],["2006-03-08",10.7786,10.7978,10.5957,10.6583,1727700.0],["2006-03-09",10.6462,10.7914,10.6462,10.7285,1385600.0],["2006-03-10",10.7914,10.9801,10.7914,10.9559,1240900.0],["2006-03-13",10.9607,11.0043,10.7043,10.7527,1294900.0],["2006-03-14",10.6414,10.7285,10.4429,10.6462,1725600.0],["2006-03-15",10.622,10.6946,9.5816,9.9832,14512200.0],["2006-03-16",9.8961,10.4671,9.7074,10.3607,6445600.0],["2006-03-17",10.3316,10.4188,10.23,10.2978,2918900.0],["2006-03-20",10.3026,10.4236,10.2494,10.3075,1796500.0],["2006-03-21",10.2978,10.351,10.1768,10.2252,1010000.0],["2006-03-22",10.23,10.2542,10.1139,10.2107,1173500.0],["2006-03-23",10.1526,10.23,10.1042,10.201,957500.0],["2006-03-24",10.172,10.6704,10.1671,10.651,3183100.0],["2006-03-27",10.6172,10.6559,10.4575,10.5204,2438200.0],["2006-03-28",10.5252,10.651,10.5204,10.5204,2538900.0],["2006-03-29",10.5543,10.7865,10.5494,10.7527,3053500.0],["2006-03-30",10.7575,10.8301,10.6172,10.6801,1768400.0],["2006-03-31",10.6849,10.7139,10.4671,10.4768,2680800.0],["2006-04-03",10.5252,10.6849,10.4575,10.4768,1982900.0],["2006-04-04",10.5252,10.5591,10.4429,10.5397,1277400.0],["2006-04-05",10.4768,10.5446,10.4139,10.4768,1646800.0],["2006-04-06",10.4768,10.5397,10.4671,10.5349,1259100.0],["2006-04-07",10.6462,10.7817,10.5833,10.7672,1962500.0],["2006-04-10",10.8156,10.864,10.5784,10.7043,2124400.0],["2006-04-11",10.6656,10.7914,10.6317,10.7285,2680500.0],["2006-04-12",10.7527,10.7817,10.651,10.7091,1530200.0],["2006-04-13",10.7188,10.8059,10.6462,10.801,1348300.0],["2006-04-17",10.6462,10.7672,10.6462,10.6946,1539700.0],["2006-04-18",10.6994,10.8107,10.6414,10.7914,1571700.0],["2006-04-19",10.7478,10.7914,10.6946,10.7672,1403600.0],["2006-04-20",10.7865,10.8785,10.743,10.8107,831900.0],["2006-04-21",10.8881,10.893,10.7914,10.8688,1297400.0],["2006-04-24",10.8204,10.8688,10.7285,10.7672,1648300.0],["2006-04-25",10.7575,10.7914,10.7139,10.772,2059900.0],["2006-04-26",10.772,10.9753,10.772,10.9511,2323000.0],["2006-04-27",10.9172,11.1059,10.8059,11.072,2355100.0],["2006-04-28",11.043,11.1204,11.0091,11.0478,2638800.0],["2006-05-01",11.0333,11.1785,11.0091,11.0672,4050400.0],["2006-05-02",11.0769,11.2511,11.0091,11.0817,2732100.0],["2006-05-03",11.0817,11.164,10.9704,10.9753,4324700.0],["2006-05-04",11.014,11.0962,10.9898,11.0575,1462900.0],["2006-05-05",11.0527,11.4301,11.043,11.3479,2404500.0],["2006-05-08",11.3817,11.435,11.0575,11.2366,1922600.0],["2006-05-09",11.1833,11.2124,11.014,11.1301,3742900.0],["2006-05-10",10.9027,11.1204,10.8785,10.9511,2425100.0],["2006-05-11",10.9607,11.0333,10.864,10.9414,1832900.0],["2006-05-12",10.8978,10.9607,10.772,10.7769,2580700.0],["2006-05-15",10.8059,10.8736,10.7478,10.8736,1715100.0],["2006-05-16",10.8494,10.8688,10.6462,10.651,2210000.0],["2006-05-17",10.5784,10.593,10.4188,10.4284,2413300.0],["2006-05-18",10.4526,10.5494,10.4042,10.4042,1394100.0],["2006-05-19",10.4042,10.4768,10.4042,10.4188,3023200.0],["2006-05-22",10.3075,10.4865,10.2833,10.4284,4147300.0],["2006-05-23",10.4962,10.6365,10.4768,10.5301,2178400.0],["2006-05-24",10.5301,10.622,10.4042,10.5881,3525500.0],["2006-05-25",10.593,10.8736,10.5494,10.8252,2587000.0],["2006-05-26",10.8785,10.9801,10.8398,10.8882,1241800.0],["2006-05-30",10.8398,10.9559,10.7623,10.9172,1622000.0],["2006-05-31",10.9123,11.0188,10.8156,11.0091,3041800.0],["2006-06-01",11.0091,11.0478,10.8688,10.9704,2100600.0],["2006-06-02",10.9656,11.1591,10.9172,11.1108,1891500.0],["2006-06-05",11.0237,11.1495,10.8978,10.9414,3217000.0],["2006-06-06",10.9607,10.9656,10.6994,10.8398,3483200.0],["2006-06-07",10.8833,10.9414,10.6897,10.8882,2554100.0],["2006-06-08",10.8517,11.1874,10.6716,11.1534,4101500.0],["2006-06-09",11.0901,11.5281,11.0122,11.421,3016200.0],["2006-06-12",11.4161,11.5329,11.3772,11.4161,2442400.0],["2006-06-13",11.4015,11.4307,11.2896,11.3237,3129000.0],["2006-06-14",11.275,11.3675,11.2702,11.3431,2496300.0],["2006-06-15",11.3821,11.4599,11.3577,11.4356,2225200.0],["2006-06-16",11.3626,11.4356,11.3626,11.3772,2244200.0],["2006-06-19",11.4259,11.5427,11.3967,11.4599,1814100.0],["2006-06-20",11.4453,11.7032,11.3918,11.4502,2275400.0],["2006-06-21",11.4453,11.7178,11.4113,11.6303,2187300.0],["2006-06-22",11.6205,11.8054,11.5427,11.7762,2558600.0],["2006-06-23",11.7568,11.8249,11.6789,11.7616,1997400.0],["2006-06-26",11.8152,11.8249,11.7422,11.7714,989900.0],["2006-06-27",11.7276,11.786,11.6059,11.6108,1504200.0],["2006-06-28",11.6157,11.7032,11.5086,11.5621,1498700.0],["2006-06-29",11.6302,11.6935,11.5475,11.6254,2822000.0],["2006-06-30",11.6303,11.7276,11.5719,11.6108,2535500.0],["2006-07-03",11.5913,11.7081,11.567,11.6497,889700.0],["2006-07-05",11.5767,11.6108,11.4989,11.5962,2079300.0],["2006-07-06",11.5865,11.6692,11.5475,11.567,1783200.0],["2006-07-07",11.5086,11.6059,11.4307,11.4453,1332000.0],["2006-07-10",11.4843,11.6011,11.4551,11.4551,1092400.0],["2006-07-11",11.4551,11.5281,11.4405,11.5135,1501200.0],["2006-07-12",11.5281,11.5816,11.4405,11.4599,915800.0],["2006-07-13",11.4648,11.4843,11.3383,11.3675,914300.0],["2006-07-14",11.3675,11.4502,11.3383,11.421,1377900.0],["2006-07-17",11.3675,11.4697,11.2945,11.421,1079200.0],["2006-07-18",11.4015,11.4843,11.2945,11.3383,1151900.0],["2006-07-19",11.3967,11.5767,11.3334,11.5037,1454400.0],["2006-07-20",11.4551,11.4551,11.1923,11.2945,1874500.0],["2006-07-21",11.3042,11.3042,10.9976,11.022,2777500.0],["2006-07-24",11.0074,11.2166,11.0074,11.1923,1612800.0],["2006-07-25",11.1826,11.3285,11.1339,11.2264,1099200.0],["2006-07-26",11.1923,11.3042,11.095,11.168,704800.0],["2006-07-27",11.2264,11.3821,11.056,11.0755,1056300.0],["2006-07-28",11.129,11.2166,11.0901,11.1436,1204600.0],["2006-07-31",11.1485,11.1826,11.0074,11.0706,1480100.0],["2006-08-01",11.0658,11.1631,11.0122,11.0852,1855600.0],["2006-08-02",11.0755,11.1339,11.0609,11.1193,1569200.0],["2006-08-03",11.0706,11.1534,11.0171,11.1193,970700.0],["2006-08-04",11.1436,11.1582,10.983,11.0658,1723100.0],["2006-08-07",11.0366,11.095,10.9636,11.0074,932800.0],["2006-08-08",11.0317,11.1436,10.9344,10.9636,759700.0],["2006-08-09",10.9879,11.0512,10.7738,10.7787,1300200.0],["2006-08-10",10.6813,10.949,10.6083,10.91,1548700.0],["2006-08-11",10.8663,10.9392,10.7787,10.8517,565700.0],["2006-08-14",10.8955,10.9295,10.7641,10.7884,762400.0],["2006-08-15",10.8322,10.9782,10.8322,10.9247,1376600.0],["2006-08-16",10.9441,10.9636,10.8809,10.9247,2129000.0],["2006-08-17",10.8906,11.0609,10.8906,11.0463,2528100.0],["2006-08-18",11.0463,11.1534,10.9247,11.0317,1408200.0],["2006-08-21",11.0074,11.1388,10.9733,11.0852,727500.0],["2006-08-22",11.0706,11.0804,10.983,10.9879,652000.0],["2006-08-23",10.9636,11.1339,10.949,11.095,1119300.0],["2006-08-24",11.0804,11.1388,11.0463,11.0901,1163000.0],["2006-08-25",9.9027,10.3553,9.8298,10.1266,7692500.0],["2006-08-28",10.0974,10.1266,9.9903,10.039,3203800.0],["2006-08-29",10.0633,10.0974,9.9757,10.0293,1994200.0],["2006-08-30",9.9076,10.2093,9.8784,10.1704,1478300.0],["2006-08-31",10.2093,10.2774,10.1461,10.219,2012600.0],["2006-09-01",10.1704,10.3991,10.1217,10.3796,3418500.0],["2006-09-05",10.438,10.5548,10.2872,10.3504,3205900.0],["2006-09-06",10.3407,10.3796,10.2774,10.3748,1967700.0],["2006-09-07",10.4213,10.4409,10.245,10.2695,1505100.0],["2006-09-08",10.2744,10.3821,10.2352,10.3576,3942800.0],["2006-09-11",10.2891,10.5388,10.2891,10.4752,1211500.0],["2006-09-12",10.4213,10.5094,10.3527,10.485,2063700.0],["2006-09-13",10.4703,10.5535,10.4164,10.5437,1361900.0],["2006-09-14",10.529,10.578,10.4311,10.5094,1478700.0],["2006-09-15",10.5976,10.6857,10.5388,10.6515,1623500.0],["2006-09-18",10.6025,10.7151,10.5584,10.6906,1199900.0],["2006-09-19",10.7494,10.769,10.436,10.5878,1607600.0],["2006-09-20",10.6515,10.7102,10.5682,10.6319,858400.0],["2006-09-21",10.6368,10.6417,10.436,10.436,1008100.0],["2006-09-22",10.4801,10.529,10.3821,10.4654,1081500.0],["2006-09-25",10.529,10.5976,10.4017,10.5437,1768800.0],["2006-09-26",10.6025,10.7347,10.5633,10.6955,1336400.0],["2006-09-27",10.6613,10.7102,10.529,10.5878,1166600.0],["2006-09-28",10.5878,10.6661,10.4556,10.6564,1100200.0],["2006-09-29",10.6221,10.6759,10.4507,10.6466,1934900.0],["2006-10-02",10.6025,10.6759,10.4311,10.6368,1429700.0],["2006-10-03",10.6564,10.6564,10.4458,10.4752,2500200.0],["2006-10-04",10.3821,10.5927,10.2842,10.485,1678500.0],["2006-10-05",10.4605,10.6808,10.4311,10.6613,1007400.0],["2006-10-06",10.627,10.627,10.4556,10.5339,935000.0],["2006-10-09",10.4948,10.6221,10.4409,10.5339,1138300.0],["2006-10-10",10.5633,10.627,10.4654,10.5731,981100.0],["2006-10-11",10.5388,10.5731,10.4654,10.529,1381500.0],["2006-10-12",10.578,10.7886,10.578,10.7837,1349600.0],["2006-10-13",10.7984,10.8327,10.6808,10.7788,1278800.0],["2006-10-16",10.7494,10.7984,10.7053,10.7984,547300.0],["2006-10-17",10.7739,10.7739,10.6221,10.7004,694700.0],["2006-10-18",10.769,10.7984,10.6857,10.7445,1795800.0],["2006-10-19",10.6906,10.7249,10.4556,10.7151,3458200.0],["2006-10-20",10.7494,10.7739,10.6123,10.6417,1261700.0],["2006-10-23",10.6074,10.7347,10.5388,10.7347,886600.0],["2006-10-24",10.6711,10.72,10.627,10.6906,1645200.0],["2006-10-25",10.7298,10.7984,10.6613,10.7494,2139000.0],["2006-10-26",10.72,10.72,10.6319,10.6613,1390400.0],["2006-10-27",10.6123,10.6368,10.4752,10.4948,1267100.0],["2006-10-30",10.4997,10.5878,10.4703,10.5682,1671900.0],["2006-10-31",10.6319,10.7396,10.6025,10.7053,1515600.0],["2006-11-01",10.7396,10.7445,10.5731,10.627,1120300.0],["2006-11-02",10.5731,10.627,10.5143,10.6123,1103400.0],["2006-11-03",10.6564,10.6955,10.5143,10.5241,1029000.0],["2006-11-06",10.5339,10.7445,10.5339,10.72,1271000.0],["2006-11-07",11.0187,11.5868,11.0041,11.4007,7306200.0],["2006-11-08",11.3126,11.4546,11.2685,11.386,2676200.0],["2006-11-09",11.3469,11.4007,11.0432,11.3371,2275900.0],["2006-11-10",11.3126,11.3909,11.3028,11.3616,1420700.0],["2006-11-13",11.3077,11.5819,11.2881,11.4056,1351900.0],["2006-11-14",11.3958,11.5672,11.2832,11.5526,1923700.0],["2006-11-15",11.4791,11.6064,11.4448,11.5819,955000.0],["2006-11-16",11.6358,11.6848,11.5917,11.6456,793300.0],["2006-11-17",11.6064,11.724,11.6064,11.6946,1625800.0],["2006-11-20",11.724,11.724,11.5721,11.5819,1289600.0],["2006-11-21",11.5525,11.6897,11.5085,11.6701,1166100.0],["2006-11-22",11.6407,11.768,11.626,11.7582,1332300.0],["2006-11-24",11.6603,11.7337,11.6064,11.7044,549600.0],["2006-11-27",11.7288,11.7435,11.5183,11.5477,1395700.0],["2006-11-28",11.4889,11.675,11.4154,11.6554,2079900.0],["2006-11-29",11.626,11.7337,11.5623,11.7239,1546600.0],["2006-11-30",11.6848,11.8219,11.6505,11.7533,1779300.0],["2006-12-01",11.5085,11.6848,11.5085,11.6309,3335300.0],["2006-12-04",11.6064,11.7533,11.5966,11.7191,1559200.0],["2006-12-05",11.7191,11.7386,11.6456,11.675,1396800.0],["2006-12-06",11.724,11.7289,11.626,11.6995,2443700.0],["2006-12-07",11.7044,11.7778,11.675,11.7093,2827300.0],["2006-12-08",11.756,11.7757,11.5935,11.6231,1197800.0],["2006-12-11",11.6231,11.6378,11.4753,11.6231,1448100.0],["2006-12-12",11.5689,11.6181,11.4802,11.564,1668500.0],["2006-12-13",11.5344,11.6132,11.5049,11.5886,1292400.0],["2006-12-14",11.5541,11.6428,11.4704,11.6132,1292300.0],["2006-12-15",11.5886,11.6625,11.5394,11.5985,1889500.0],["2006-12-18",11.5984,11.6378,11.4556,11.5246,1210200.0],["2006-12-19",11.5049,11.5935,11.4507,11.5295,941200.0],["2006-12-20",11.5098,11.5196,11.3916,11.4261,1689300.0],["2006-12-21",11.495,11.5344,11.3374,11.4261,3312700.0],["2006-12-22",11.4014,11.4162,11.1749,11.3029,2103500.0],["2006-12-26",11.2832,11.3571,11.2488,11.3325,932800.0],["2006-12-27",11.3867,11.4408,11.3276,11.4211,1690000.0],["2006-12-28",11.3719,11.4507,11.3276,11.4162,1026700.0],["2006-12-29",11.4162,11.431,11.3276,11.3473,1097300.0],["2007-01-03",11.5443,11.6182,11.3177,11.4261,3129400.0],["2007-01-04",11.3325,11.4901,11.2783,11.4655,1359000.0],["2007-01-05",11.4556,11.4655,11.2635,11.3029,1115400.0],["2007-01-08",11.3522,11.4901,11.2586,11.4605,1525200.0],["2007-01-09",11.3374,11.6575,11.3276,11.564,2181000.0],["2007-01-10",11.5738,12.1402,11.4704,11.8053,3569600.0],["2007-01-11",11.8595,12.0762,11.7905,12.0319,2037500.0],["2007-01-12",11.9974,12.2436,11.9481,12.1303,2460300.0],["2007-01-16",12.1254,12.1698,12.0762,12.155,1842200.0],["2007-01-17",12.1057,12.2141,12.0663,12.1648,1224900.0],["2007-01-18",12.2092,12.2141,12.0959,12.1747,1103200.0],["2007-01-19",12.1402,12.1501,11.9777,12.086,1049100.0],["2007-01-22",12.0368,12.1648,12.0368,12.1205,1144100.0],["2007-01-23",12.1796,12.1993,11.9678,12.0663,1730800.0],["2007-01-24",12.1156,12.1205,12.0269,12.1057,859900.0],["2007-01-25",12.1254,12.1747,12.0319,12.086,983100.0],["2007-01-26",12.0909,12.1057,11.889,12.0565,982600.0],["2007-01-29",12.0811,12.2042,12.0516,12.1648,1073700.0],["2007-01-30",12.1698,12.1944,12.0614,12.1008,560900.0],["2007-01-31",12.1008,12.1402,12.0171,12.1156,922800.0],["2007-02-01",12.1845,12.2683,12.0663,12.1944,928600.0],["2007-02-02",12.1205,12.2141,12.0762,12.1451,801300.0],["2007-02-05",12.1008,12.1993,12.0614,12.086,884600.0],["2007-02-06",12.086,12.2436,12.0811,12.2338,762200.0],["2007-02-07",12.2387,12.2879,12.1796,12.2338,939900.0],["2007-02-08",12.0417,12.1303,11.7954,12.0762,3730800.0],["2007-02-09",12.0762,12.1501,11.5886,11.7265,3398900.0],["2007-02-12",11.7462,11.7954,11.6526,11.7216,2035800.0],["2007-02-13",11.7166,11.8102,11.6575,11.6969,1772700.0],["2007-02-14",11.6428,11.8398,11.5541,11.7511,2627500.0],["2007-02-15",11.7265,11.7807,11.6231,11.7363,1296100.0],["2007-02-16",11.6723,11.7167,11.5689,11.5985,2340700.0],["2007-02-20",11.628,11.6723,11.3128,11.3128,4081000.0],["2007-02-21",11.234,11.2537,10.9631,10.9828,7751900.0],["2007-02-22",10.9877,11.1256,10.8843,11.0419,6414800.0],["2007-02-23",11.8201,11.8447,11.2438,11.2537,10146000.0],["2007-02-26",11.2192,11.2734,10.9582,11.0074,3722900.0],["2007-02-27",10.8843,10.9582,10.6085,10.8154,4137000.0],["2007-02-28",10.8154,10.8794,10.7119,10.7464,2362600.0],["2007-03-01",10.5839,10.8351,10.4509,10.7366,2793800.0],["2007-03-02",10.6381,10.7119,10.5888,10.6134,2758100.0],["2007-03-05",10.4706,10.5691,10.2194,10.2441,3596900.0],["2007-03-06",10.4903,10.6184,10.3672,10.5888,4172400.0],["2007-03-07",10.6085,10.6972,10.5149,10.579,2641200.0],["2007-03-08",10.7549,10.7896,10.6013,10.6459,3763700.0],["2007-03-09",10.6707,10.6806,10.4873,10.517,1736300.0],["2007-03-12",10.4575,10.4873,10.3089,10.3287,2226100.0],["2007-03-13",9.7885,10.1849,9.7885,9.9371,5364000.0],["2007-03-14",9.7885,10.0759,9.0748,9.9817,14275600.0],["2007-03-15",10.0412,10.4427,9.9619,10.3535,8136500.0],["2007-03-16",10.4526,10.6062,10.2048,10.3485,4908100.0],["2007-03-19",10.408,10.4427,10.3089,10.4328,3204500.0],["2007-03-20",10.5021,10.6211,10.408,10.4427,3041600.0],["2007-03-21",10.4823,10.6558,10.3782,10.6211,3904200.0],["2007-03-22",10.6211,10.7648,10.5319,10.7153,6967800.0],["2007-03-23",10.6756,10.7054,10.4823,10.6261,2596000.0],["2007-03-26",10.5914,10.7103,10.4179,10.6806,2648400.0],["2007-03-27",10.6112,10.6558,10.4328,10.4575,2839800.0],["2007-03-28",10.3584,10.4575,10.1949,10.4427,2721300.0],["2007-03-29",10.4724,10.5319,10.2841,10.3287,2222700.0],["2007-03-30",10.0858,10.5071,10.0858,10.4278,3943500.0],["2007-04-02",10.4278,10.6657,10.3287,10.5368,2449400.0],["2007-04-03",10.6607,10.7301,10.5022,10.5914,2785700.0],["2007-04-04",10.5914,10.745,10.5319,10.5368,2494800.0],["2007-04-05",10.4823,10.5814,10.4228,10.4972,1669600.0],["2007-04-09",10.5021,10.5071,10.3882,10.4228,1839400.0],["2007-04-10",10.3782,10.4278,10.3336,10.4129,2039700.0],["2007-04-11",10.3931,10.4476,10.3435,10.3485,1784600.0],["2007-04-12",10.3485,10.3683,10.2097,10.3386,1578600.0],["2007-04-13",10.3782,10.4972,10.2841,10.3683,2343600.0],["2007-04-16",10.4575,10.636,10.4328,10.5715,4450100.0],["2007-04-17",10.7549,10.8045,10.5567,10.7797,5743700.0],["2007-04-18",10.7153,10.8491,10.6806,10.8094,3005500.0],["2007-04-19",10.8838,10.8838,10.3931,10.8193,1830400.0],["2007-04-20",11.647,11.7065,11.082,11.1811,9853300.0],["2007-04-23",11.2753,11.3645,11.1266,11.2357,5855900.0],["2007-04-24",11.1911,11.3249,11.0572,11.2208,4229200.0],["2007-04-25",11.2505,11.3249,11.1712,11.2902,3987000.0],["2007-04-26",11.2902,11.4488,11.2852,11.3893,3079200.0],["2007-04-27",11.3199,11.4091,11.2456,11.2753,2926200.0],["2007-04-30",11.196,11.424,11.1464,11.2059,3682000.0],["2007-05-01",11.1762,11.3843,11.0721,11.3249,3247100.0],["2007-05-02",11.3249,11.3497,11.196,11.2307,2402800.0],["2007-05-03",11.2852,11.3249,11.1861,11.2208,1581900.0],["2007-05-04",11.2258,11.2505,11.1118,11.2406,1623100.0],["2007-05-07",11.2803,11.2803,11.1415,11.2604,2061600.0],["2007-05-08",11.201,11.2704,11.1564,11.2406,2225000.0],["2007-05-09",11.2505,11.429,11.2258,11.3348,1987000.0],["2007-05-10",11.2505,11.31,11.0969,11.0969,1960700.0],["2007-05-11",11.0919,11.2902,11.0721,11.2902,1449700.0],["2007-05-14",11.2555,11.3546,11.2406,11.2902,1820600.0],["2007-05-15",11.2604,11.5231,11.201,11.31,3684800.0],["2007-05-16",11.2951,11.3794,11.201,11.3546,2824400.0],["2007-05-17",11.3497,11.4736,11.3249,11.4537,1299000.0],["2007-05-18",11.4934,11.5727,11.4389,11.4983,1933700.0],["2007-05-21",11.5281,11.8403,11.4736,11.6272,2647300.0],["2007-05-22",11.6817,11.7214,11.5231,11.5578,2238900.0],["2007-05-23",11.5727,11.7957,11.5429,11.6024,1849000.0],["2007-05-24",11.5628,11.6272,11.3992,11.419,1960800.0],["2007-05-25",11.4884,11.5479,11.4141,11.5429,841600.0],["2007-05-29",11.5132,11.7015,11.5132,11.6668,1562300.0],["2007-05-30",11.652,11.7362,11.5727,11.6966,3177900.0],["2007-05-31",11.6718,11.7511,11.5727,11.7412,3261400.0],["2007-06-01",11.7412,11.9047,11.7164,11.8403,2834600.0],["2007-06-04",11.761,11.8453,11.7164,11.7214,1311300.0],["2007-06-05",11.7015,11.7313,11.5628,11.6074,2108300.0],["2007-06-06",11.2456,11.5826,11.2456,11.429,3302600.0],["2007-06-07",11.3916,11.3916,10.898,10.9977,5773300.0],["2007-06-08",10.9977,11.257,10.9528,11.227,2602800.0],["2007-06-11",11.7007,11.8353,11.4663,11.7555,3354900.0],["2007-06-12",11.6309,11.6907,11.3218,11.3617,2830700.0],["2007-06-13",11.3666,11.4165,11.2221,11.3567,2599000.0],["2007-06-14",11.3168,11.3666,11.2619,11.3268,1724100.0],["2007-06-15",11.4165,11.6309,11.4015,11.5212,2221800.0],["2007-06-18",11.6059,11.7106,11.5461,11.6309,1377100.0],["2007-06-19",11.5611,11.6408,11.4963,11.581,1529200.0],["2007-06-20",11.596,11.6558,11.3218,11.3567,1595700.0],["2007-06-21",11.0476,11.1573,10.6687,10.9878,8955200.0],["2007-06-22",10.8332,11.2919,10.7833,11.237,5094800.0],["2007-06-25",11.2171,11.3417,10.9927,11.0725,2856500.0],["2007-06-26",11.1074,11.1523,10.9578,10.9678,3580100.0],["2007-06-27",11.1174,11.7156,11.1174,11.4763,9262400.0],["2007-06-28",11.5162,11.6807,11.3766,11.6109,6542800.0],["2007-06-29",11.6807,11.7505,11.581,11.6508,3555000.0],["2007-07-02",11.6309,11.6458,11.4564,11.5311,3394800.0],["2007-07-03",11.5361,11.5511,11.4065,11.4813,1857700.0],["2007-07-05",11.2719,11.3666,11.0376,11.242,5094000.0],["2007-07-06",11.1772,11.3367,11.0924,11.2221,2544600.0],["2007-07-09",11.2819,11.2968,11.0974,11.232,2115200.0],["2007-07-10",11.1672,11.2669,11.1224,11.1423,2215800.0],["2007-07-11",11.0575,11.1922,11.0127,11.1872,4243300.0],["2007-07-12",11.257,11.2819,11.1024,11.1822,4739100.0],["2007-07-13",11.1174,11.2121,11.1124,11.1572,2193300.0],["2007-07-16",11.1074,11.242,11.1074,11.2171,2516900.0],["2007-07-17",11.232,11.3965,11.1672,11.1921,1907300.0],["2007-07-18",11.1772,11.1921,10.9977,11.1772,2092400.0],["2007-07-19",11.2819,11.2819,11.1872,11.2171,2048000.0],["2007-07-20",11.2171,11.2171,10.8432,10.898,3405900.0],["2007-07-23",10.9429,11.0127,10.908,10.9429,1544400.0],["2007-07-24",10.8482,10.893,10.6089,10.6587,2831000.0],["2007-07-25",10.7435,10.7684,10.4493,10.5341,2093100.0],["2007-07-26",10.4493,10.4693,10.1602,10.3696,4061500.0],["2007-07-27",10.3147,10.3995,10.1901,10.1951,3891600.0],["2007-07-30",10.1402,10.205,9.9209,10.0206,3878300.0],["2007-07-31",10.0306,10.1701,9.9259,9.9458,3641600.0],["2007-08-01",9.9458,10.1203,9.8212,10.0904,4637600.0],["2007-08-02",10.0704,10.1602,10.0106,10.0904,4235800.0],["2007-08-03",10.0655,10.1153,9.866,9.866,4318300.0],["2007-08-06",9.9558,9.9707,9.6267,9.8012,6008800.0],["2007-08-07",9.6816,9.9907,9.6417,9.9408,4563900.0],["2007-08-08",9.9857,10.4045,9.9408,10.23,5201700.0],["2007-08-09",10.0505,10.1253,9.4822,9.8361,6122300.0],["2007-08-10",9.7813,9.9109,9.6916,9.8212,4571900.0],["2007-08-13",9.6218,9.896,9.4822,9.5121,4311000.0],["2007-08-14",9.4971,9.7863,9.4124,9.5968,4283700.0],["2007-08-15",9.6218,9.6716,9.0883,9.1132,4947600.0],["2007-08-16",9.0484,9.213,8.9537,9.1731,4451800.0],["2007-08-17",9.7065,9.9209,9.3176,9.6168,3412900.0],["2007-08-20",9.5968,9.6716,9.4473,9.5719,1630300.0],["2007-08-21",9.5719,9.9807,9.5121,9.866,2293300.0],["2007-08-22",9.7215,9.8112,9.4373,9.6916,2963900.0],["2007-08-23",9.8162,9.876,9.542,9.5719,1496700.0],["2007-08-24",9.537,9.6616,9.5021,9.6267,1750800.0],["2007-08-27",9.5918,9.6168,9.527,9.527,2116700.0],["2007-08-28",9.4722,9.522,9.3775,9.3924,2050500.0],["2007-08-29",9.4672,9.7264,9.3775,9.7215,5947400.0],["2007-08-30",9.2229,10.0006,9.188,9.891,5793100.0],["2007-08-31",9.9857,10.0006,9.7264,9.891,3156300.0],["2007-09-04",9.896,10.0655,9.8112,10.0505,3207900.0],["2007-09-05",9.9707,10.0854,9.8311,10.0605,3872500.0],["2007-09-06",10.0519,10.1222,9.9967,10.0369,3882200.0],["2007-09-07",9.9013,10.0871,9.8561,9.9465,2372300.0],["2007-09-10",10.0168,10.0419,9.8159,9.8662,1641700.0],["2007-09-11",9.8862,9.9917,9.836,9.9465,1423800.0],["2007-09-12",9.8159,9.9867,9.7908,9.8611,1241600.0],["2007-09-13",9.9415,10.0318,9.831,9.9867,1241300.0],["2007-09-14",9.9515,10.1222,9.9063,10.1021,1249300.0],["2007-09-17",10.0469,10.4737,10.0369,10.3683,3560200.0],["2007-09-18",10.4034,10.6494,10.303,10.6494,2432200.0],["2007-09-19",10.7599,10.795,10.5189,10.5942,1943400.0],["2007-09-20",10.6344,10.6595,10.4084,10.4436,1448400.0],["2007-09-21",10.554,10.5741,10.3833,10.3833,2296500.0],["2007-09-24",10.4436,10.6394,10.303,10.4285,1769900.0],["2007-09-25",10.3783,10.4988,10.2879,10.4637,1316600.0],["2007-09-26",10.5289,10.6796,10.4938,10.6544,1391900.0],["2007-09-27",10.3281,10.795,10.3281,10.7348,1111600.0],["2007-09-28",10.6494,10.7197,10.5892,10.6344,5812400.0],["2007-10-01",11.0009,11.1365,10.6444,10.9005,1606400.0],["2007-10-02",10.9406,11.0009,10.7047,10.7247,2466700.0],["2007-10-03",10.6093,11.021,10.6093,10.9457,2100600.0],["2007-10-04",10.8001,11.1616,10.8001,11.1515,2312900.0],["2007-10-05",11.2319,11.277,11.1515,11.257,1766900.0],["2007-10-08",11.5482,11.5482,11.0461,11.2419,1286700.0],["2007-10-09",11.1063,11.5432,11.0712,11.1515,1176400.0],["2007-10-10",11.5381,11.5381,11.016,11.277,1723400.0],["2007-10-11",11.5231,11.5231,11.0511,11.1365,1284400.0],["2007-10-12",11.1967,11.3072,11.1515,11.2921,1159900.0],["2007-10-15",11.3925,11.3925,11.1565,11.267,1379800.0],["2007-10-16",11.4277,11.4277,10.9306,10.9557,1896400.0],["2007-10-17",10.9406,11.0812,10.8402,11.0461,1747100.0],["2007-10-18",11.021,11.1616,10.9657,11.0662,1801700.0],["2007-10-19",10.7549,11.0662,10.6996,10.8001,1996500.0],["2007-10-22",10.6745,10.8201,10.5339,10.7348,1998700.0],["2007-10-23",10.5641,10.9959,10.3482,10.8101,1501300.0],["2007-10-24",10.79,10.795,10.4335,10.6344,2088800.0],["2007-10-25",10.9155,10.9155,10.4687,10.6745,1560100.0],["2007-10-26",10.6846,11.0009,10.6846,10.9858,1183700.0],["2007-10-29",10.9607,11.036,10.8904,10.9306,1258300.0],["2007-10-30",11.1565,11.1565,10.9055,10.9206,1112900.0],["2007-10-31",10.9206,11.036,10.8101,10.9457,1103100.0],["2007-11-01",10.9657,10.9657,10.5791,10.6243,1978600.0],["2007-11-02",10.6695,10.7047,10.1674,10.3381,2391800.0],["2007-11-05",9.6151,10.2076,9.6151,10.0118,3325800.0],["2007-11-06",10.0017,10.1775,9.7406,9.9867,2506600.0],["2007-11-07",9.2436,10.0067,9.2436,9.585,2095300.0],["2007-11-08",9.6302,9.8913,9.4243,9.8561,3637300.0],["2007-11-09",9.7055,9.7557,9.5097,9.5398,2637800.0],["2007-11-12",9.5147,10.067,9.5147,9.8812,5050500.0],["2007-11-13",9.9465,10.2729,9.8411,10.2528,2097200.0],["2007-11-14",10.2929,10.3733,9.9766,9.9967,3017700.0],["2007-11-15",9.8662,10.0419,9.7758,9.9616,2442600.0],["2007-11-16",10.0469,10.057,9.6352,9.7908,1779900.0],["2007-11-19",9.7105,9.8611,9.5247,9.5749,1593100.0],["2007-11-20",9.7808,9.7858,9.4293,9.7005,6179100.0],["2007-11-21",9.5699,9.6302,9.4795,9.5398,2835500.0],["2007-11-23",9.585,9.7206,9.5749,9.7206,1004000.0],["2007-11-26",9.6402,9.6904,9.4595,9.4645,2205800.0],["2007-11-27",9.4946,9.6051,9.339,9.5197,4017000.0],["2007-11-28",9.5699,9.7256,9.4846,9.6503,2486300.0],["2007-11-29",9.6402,9.7507,9.5549,9.6954,1658000.0],["2007-11-30",9.9867,9.9917,9.7959,9.8812,2161700.0],["2007-12-03",9.7155,9.8461,9.6854,9.7708,1772900.0],["2007-12-04",9.4042,9.826,9.2385,9.6904,2955700.0],["2007-12-05",9.7607,10.1373,9.6754,10.0821,2805900.0],["2007-12-06",10.077,10.308,9.9816,10.2829,2005600.0],["2007-12-07",10.2829,10.4536,10.0017,10.0519,1582400.0],["2007-12-10",9.9371,10.1596,9.922,10.0889,1970900.0],["2007-12-11",9.4061,10.1394,9.4061,9.7601,4422900.0],["2007-12-12",10.0535,10.0535,9.659,9.8208,3480400.0],["2007-12-13",9.7551,9.7601,9.2645,9.3151,4179500.0],["2007-12-14",9.1836,9.4213,9.1078,9.2645,2463200.0],["2007-12-17",9.2039,9.2089,8.8853,8.9004,4106800.0],["2007-12-18",8.9459,9.5629,8.9459,9.4415,4556100.0],["2007-12-19",9.4264,9.5579,9.1634,9.3404,2810800.0],["2007-12-20",9.3202,9.4921,9.2949,9.4163,2436100.0],["2007-12-21",9.5073,9.6539,9.3303,9.5022,3088700.0],["2007-12-24",9.4415,9.6539,9.2747,9.3809,1395900.0],["2007-12-26",9.396,9.4264,9.2039,9.3353,2720800.0],["2007-12-27",9.305,9.3606,9.0522,9.0673,3407200.0],["2007-12-28",9.0572,9.2039,8.946,9.1482,2346800.0],["2007-12-31",9.1078,9.5225,9.1078,9.391,2278800.0],["2008-01-02",9.3707,9.4921,9.1482,9.4112,3510200.0],["2008-01-03",9.4213,9.4769,8.8853,8.9763,5048900.0],["2008-01-04",8.9763,9.0623,8.6729,8.688,3970300.0],["2008-01-07",8.6931,8.9308,8.6071,8.8195,3202100.0],["2008-01-08",8.7285,8.9409,8.5414,8.597,3275200.0],["2008-01-09",8.6122,9.0724,8.5869,9.0724,3464800.0],["2008-01-10",9.0218,9.1836,8.8499,9.0572,2774400.0],["2008-01-11",8.9763,9.2645,8.9662,9.1432,2596000.0],["2008-01-14",9.2342,9.3252,8.9864,9.0471,3318300.0],["2008-01-15",8.9207,9.0319,8.86,8.8903,1959100.0],["2008-01-16",8.8246,9.3455,8.8044,9.214,3281100.0],["2008-01-17",9.2241,9.2241,8.9712,9.0218,2868100.0],["2008-01-18",9.0269,9.3758,9.0066,9.1331,3815700.0],["2008-01-22",8.6779,9.5326,8.6779,8.9207,4959600.0],["2008-01-23",8.6425,9.5174,8.6425,9.4871,3773500.0],["2008-01-24",9.4921,9.4921,9.1836,9.2898,3609400.0],["2008-01-25",9.2848,9.4567,9.1078,9.1634,2541400.0],["2008-01-28",9.1937,9.3455,9.0572,9.3303,2094200.0],["2008-01-29",9.4314,9.6641,9.3202,9.659,3007900.0],["2008-01-30",9.6388,9.8158,9.4314,9.482,2119200.0],["2008-01-31",9.3505,9.8259,9.2342,9.7298,2753100.0],["2008-02-01",9.75,10.0433,9.75,10.0433,2945600.0],["2008-02-04",10.099,10.1141,9.8562,9.922,1458200.0],["2008-02-05",10.0686,10.0686,9.5983,9.6185,1855200.0],["2008-02-06",9.6641,9.8057,9.4618,9.4871,1979500.0],["2008-02-07",9.4466,9.6337,9.4061,9.5427,1984300.0],["2008-02-08",9.5781,9.6641,9.4061,9.482,1551400.0],["2008-02-11",9.5073,9.5629,9.4213,9.4871,1224300.0],["2008-02-12",9.5275,9.6034,9.391,9.4921,1451600.0],["2008-02-13",9.5933,9.6843,9.482,9.6641,2235000.0],["2008-02-14",9.6489,9.6995,9.5427,9.5427,1399700.0],["2008-02-15",9.4264,9.5528,9.2898,9.4314,1799000.0],["2008-02-19",9.5174,9.6034,9.2949,9.3404,1627800.0],["2008-02-20",9.3151,9.4415,9.2241,9.4112,1534500.0],["2008-02-21",9.4213,9.4921,9.3303,9.3606,1736000.0],["2008-02-22",9.3809,9.3859,9.0471,9.2999,2125800.0],["2008-02-25",9.2848,9.4213,9.0774,9.3758,1638400.0],["2008-02-26",9.1482,9.6893,9.1482,9.6489,1695200.0],["2008-02-27",9.6135,9.8562,9.573,9.8259,1457700.0],["2008-02-28",9.7349,9.8512,9.5983,9.7652,1577400.0],["2008-02-29",9.6388,9.745,9.391,9.4314,2680000.0],["2008-03-03",9.391,9.4466,9.214,9.2696,1568400.0],["2008-03-04",8.9864,9.2999,8.8802,9.0117,4915600.0],["2008-03-05",9.0673,9.0673,8.6628,8.7184,4878800.0],["2008-03-06",9.0218,9.3303,8.9004,9.0168,5428000.0],["2008-03-07",8.9214,9.1355,8.9163,9.0234,3715400.0],["2008-03-10",9.1151,9.1202,8.9112,8.9367,2385600.0],["2008-03-11",9.1202,9.1712,8.9673,9.0947,4073600.0],["2008-03-12",9.1916,9.1916,8.952,8.9724,2268600.0],["2008-03-13",8.8348,9.0744,8.8297,9.0234,3309300.0],["2008-03-14",9.0438,9.1967,8.8449,8.9061,2988900.0],["2008-03-17",8.8348,9.4924,8.8297,9.3598,7577400.0],["2008-03-18",9.3089,10.094,9.3089,10.0736,7566100.0],["2008-03-19",10.1602,10.5018,10.15,10.359,5335700.0],["2008-03-20",10.4355,10.7567,10.359,10.7516,4015800.0],["2008-03-24",10.8535,11.2155,10.6751,11.1798,3519000.0],["2008-03-25",11.1798,11.2767,11.0728,11.2359,3091900.0],["2008-03-26",11.2155,11.2359,10.9606,11.0575,3312800.0],["2008-03-27",11.0575,11.1339,10.6955,10.6955,3367000.0],["2008-03-28",10.8382,10.9606,10.6088,10.6853,2298300.0],["2008-03-31",10.6853,10.7414,10.5579,10.5834,3879300.0],["2008-04-01",10.5426,10.9147,10.5426,10.8994,4643000.0],["2008-04-02",10.8994,11.0167,10.7873,10.8382,2158200.0],["2008-04-03",10.7975,11.032,10.5834,10.7822,3368800.0],["2008-04-04",11.1441,11.1441,10.7669,10.93,2163100.0],["2008-04-07",10.9861,11.0881,10.6241,10.9147,1578600.0],["2008-04-08",10.8637,11.1441,10.8281,11.0677,2517700.0],["2008-04-09",11.0473,11.1798,10.9759,11.0422,3157400.0],["2008-04-10",10.7108,11.0116,10.7108,10.8739,1786500.0],["2008-04-11",10.8739,10.9759,10.5833,10.6445,3222600.0],["2008-04-14",10.2418,10.6496,10.2418,10.4151,1893800.0],["2008-04-15",10.5222,10.5528,10.2979,10.4814,3150100.0],["2008-04-16",10.6088,10.8281,10.5375,10.7975,1247100.0],["2008-04-17",10.7465,10.9402,10.7261,10.8943,916700.0],["2008-04-18",11.1237,11.1798,10.8892,10.9402,1388800.0],["2008-04-21",10.9453,10.9504,10.772,10.879,875000.0],["2008-04-22",10.8128,10.8128,10.4457,10.721,1167800.0],["2008-04-23",10.772,11.2104,10.6343,10.8434,1609700.0],["2008-04-24",10.8433,11.3073,10.8433,11.2563,1604200.0],["2008-04-25",11.3328,11.3531,10.9606,11.241,1211000.0],["2008-04-28",11.2665,11.2818,11.1084,11.2002,928300.0],["2008-04-29",11.1798,11.2716,11.0422,11.0524,1167800.0],["2008-04-30",10.9759,11.3175,10.9759,11.1492,2213200.0],["2008-05-01",11.139,11.7253,11.139,11.6743,1967800.0],["2008-05-02",11.7661,11.7661,11.4653,11.4959,1732000.0],["2008-05-05",11.2563,11.5622,11.1441,11.4296,1271300.0],["2008-05-06",11.2308,11.5367,11.1339,11.4806,1667900.0],["2008-05-07",11.4653,11.5978,11.1033,11.1288,2039600.0],["2008-05-08",11.2155,11.241,11.0167,11.1441,1418200.0],["2008-05-09",10.7822,12.0821,10.6088,12.0159,4196000.0],["2008-05-12",11.9394,12.2504,11.868,12.2402,2222800.0],["2008-05-13",12.2453,12.4645,12.2147,12.4237,2886200.0],["2008-05-14",12.4543,12.5614,12.2606,12.3421,1959100.0],["2008-05-15",12.3269,12.3574,12.128,12.128,3652900.0],["2008-05-16",12.2045,12.2402,11.8476,12.072,1738100.0],["2008-05-19",12.0516,12.2249,11.8222,12.072,1446600.0],["2008-05-20",12.1076,12.1076,11.7151,11.7763,1824100.0],["2008-05-21",11.7763,11.9343,11.659,11.6896,1397800.0],["2008-05-22",11.7253,11.7559,11.4449,11.6845,1260500.0],["2008-05-23",11.608,11.6896,11.5214,11.5367,1169200.0],["2008-05-27",11.5163,11.7916,11.4959,11.5877,1088000.0],["2008-05-28",11.8782,11.8782,11.3888,11.5163,1619200.0],["2008-05-29",11.4704,11.8782,11.3124,11.7763,1575100.0],["2008-05-30",11.7916,11.9853,11.7151,11.8986,1433100.0],["2008-06-02",11.8731,12.0057,11.7355,11.8986,1585500.0],["2008-06-03",11.8476,12.2198,11.8476,12.0312,2144400.0],["2008-06-04",12.0567,12.1943,11.9598,12.0822,1135600.0],["2008-06-05",12.1025,12.4849,11.9904,12.1586,1260800.0],["2008-06-06",11.9089,12.2166,11.755,11.7858,1528000.0],["2008-06-09",11.4268,11.9037,11.3498,11.6627,1365600.0],["2008-06-10",11.6011,11.7755,11.5806,11.6678,1280600.0],["2008-06-11",11.437,11.7088,11.3396,11.3396,1878700.0],["2008-06-12",11.4421,11.5498,11.1806,11.3037,2311600.0],["2008-06-13",11.278,11.478,11.2626,11.4473,1087400.0],["2008-06-16",11.7088,12.114,11.7088,12.0319,3217400.0],["2008-06-17",12.4217,12.4269,12.0012,12.0063,1917200.0],["2008-06-18",12.0063,12.1345,11.8524,11.8627,1673600.0],["2008-06-19",11.8986,11.9909,11.6678,11.8576,2225300.0],["2008-06-20",11.8473,11.8832,10.6267,10.6369,7702500.0],["2008-06-23",10.4626,11.078,10.4626,10.9549,4455800.0],["2008-06-24",10.8985,10.9652,10.7087,10.8421,1920200.0],["2008-06-25",10.8985,11.2883,10.8985,11.0677,3003800.0],["2008-06-26",10.9241,11.0472,10.56,10.6677,2023500.0],["2008-06-27",10.6523,10.8882,10.5703,10.678,3980000.0],["2008-06-30",11.5704,11.7191,10.9344,10.9754,8408700.0],["2008-07-01",10.8267,11.2165,10.7498,11.0626,6202500.0],["2008-07-02",11.0626,11.3652,10.8318,11.2216,6292800.0],["2008-07-03",11.3191,11.437,11.1344,11.1857,2165500.0],["2008-07-07",11.1857,11.796,11.1857,11.6678,7156600.0],["2008-07-08",11.6678,12.114,11.6268,12.073,5712400.0],["2008-07-09",12.073,12.3858,11.8319,12.2371,10772300.0],["2008-07-10",12.2166,12.2268,11.4319,11.7345,6613200.0],["2008-07-11",11.555,11.6473,11.2934,11.5293,4188400.0],["2008-07-14",11.5601,11.7652,11.3037,11.3806,3565600.0],["2008-07-15",11.2831,11.6934,11.0524,11.5293,5691500.0],["2008-07-16",11.5191,12.114,11.4934,12.0781,4158100.0],["2008-07-17",11.8935,12.4268,11.7396,12.3499,6074400.0],["2008-07-18",12.3499,12.4115,12.0268,12.3602,5252800.0],["2008-07-21",12.2679,12.314,11.9499,12.0319,2634500.0],["2008-07-22",11.9704,12.5294,11.8986,12.4833,6401400.0],["2008-07-23",12.514,12.6064,12.3038,12.3499,5831700.0],["2008-07-24",12.3397,12.5602,12.1499,12.1755,2720000.0],["2008-07-25",12.273,12.3089,12.0627,12.1858,1846200.0],["2008-07-28",12.1294,12.2217,11.873,11.8883,2512800.0],["2008-07-29",11.9191,12.4781,11.7704,12.4781,3482100.0],["2008-07-30",12.2576,12.4371,12.1499,12.355,3720900.0],["2008-07-31",12.2833,12.6423,12.1807,12.4781,3167300.0],["2008-08-01",12.4679,12.6525,12.1704,12.4525,1912400.0],["2008-08-04",12.4525,12.673,12.2525,12.5192,1697400.0],["2008-08-05",12.2371,12.8218,12.2217,12.8064,2413900.0],["2008-08-06",12.7807,12.8218,12.5961,12.6935,1390000.0],["2008-08-07",12.5499,12.7807,12.3909,12.514,2443600.0],["2008-08-08",12.4422,12.8166,12.4422,12.7448,3046600.0],["2008-08-11",12.5499,13.1243,12.5499,13.032,3125100.0],["2008-08-12",13.0167,13.0218,12.5858,12.6679,2852500.0],["2008-08-13",12.6525,12.9397,12.4269,12.5551,2262200.0],["2008-08-14",12.3858,12.7448,12.3858,12.6474,1821000.0],["2008-08-15",13.0987,13.0987,12.6423,12.8166,1579700.0],["2008-08-18",12.8782,13.0218,12.6782,12.7397,1715900.0],["2008-08-19",12.7397,13.1141,12.5602,12.7243,2382300.0],["2008-08-20",12.7448,12.873,12.4884,12.7859,2150200.0],["2008-08-21",12.6935,13.0218,12.6474,12.9602,2205400.0],["2008-08-22",12.9602,13.0628,12.7602,12.9295,1418600.0],["2008-08-25",12.8371,12.9192,12.591,12.6166,1210700.0],["2008-08-26",12.5653,12.7807,12.5192,12.7756,1358000.0],["2008-08-27",12.7705,12.9397,12.5294,12.8218,1813600.0],["2008-08-28",12.3602,13.1141,12.3602,13.1141,4285600.0],["2008-08-29",13.1192,13.2321,13.0167,13.0987,1386200.0],["2008-09-02",13.3346,13.4577,12.8269,13.109,1792600.0],["2008-09-03",13.5347,13.6731,13.0064,13.5911,4675100.0],["2008-09-04",12.6679,13.0269,12.1448,12.273,7147600.0],["2008-09-05",12.3038,12.4371,12.0525,12.432,3780200.0],["2008-09-08",13.4847,13.4847,12.4681,12.7623,3110900.0],["2008-09-09",12.8345,13.4693,12.3391,12.4217,2950800.0],["2008-09-10",12.5197,12.561,12.1223,12.1843,2876800.0],["2008-09-11",12.0088,12.4939,11.8695,12.4681,2867800.0],["2008-09-12",12.4784,12.4887,12.2101,12.4217,2064300.0],["2008-09-15",11.9727,12.5765,11.9727,12.2978,2485400.0],["2008-09-16",11.8901,12.2256,11.7663,12.2049,3679500.0],["2008-09-17",11.9314,12.0862,11.6682,11.725,3161700.0],["2008-09-18",11.8798,12.6487,11.694,12.3855,3471500.0],["2008-09-19",12.7365,14.4343,12.7003,12.9326,4889200.0],["2008-09-22",12.6487,12.9016,11.7921,11.8643,2233000.0],["2008-09-23",12.6539,12.7519,11.6269,12.2101,2843900.0],["2008-09-24",12.2101,12.3804,11.8643,11.9314,1231600.0],["2008-09-25",12.0191,12.4836,11.7611,11.9624,1215700.0],["2008-09-26",12.0294,12.0294,11.6992,11.8695,1114800.0],["2008-09-29",12.9016,12.9016,11.2038,11.6063,3589800.0],["2008-09-30",11.7869,11.823,11.2915,11.7405,1963500.0],["2008-10-01",11.8643,12.6023,11.5702,12.2617,1284800.0],["2008-10-02",12.432,13.3867,12.2514,12.4939,2933700.0],["2008-10-03",12.2823,12.9016,11.7611,12.241,3226000.0],["2008-10-06",11.9727,12.4629,11.2192,11.2192,1855500.0],["2008-10-07",11.3224,11.8695,9.9497,10.0271,2551000.0],["2008-10-08",10.5535,10.667,9.3872,9.9497,2477800.0],["2008-10-09",9.4233,10.1149,8.7008,8.7008,4004800.0],["2008-10-10",8.3809,9.4749,8.0145,8.9692,3819400.0],["2008-10-13",9.3201,10.5638,8.4428,10.5535,2421100.0],["2008-10-14",11.0799,11.3534,9.604,9.8207,2955100.0],["2008-10-15",10.151,11.0954,8.9176,8.9589,2560100.0],["2008-10-16",8.4428,9.7639,8.4376,9.315,3756700.0],["2008-10-17",8.7834,9.7484,8.7834,9.2943,2265000.0],["2008-10-20",8.9898,9.4595,8.9898,9.2788,2210100.0],["2008-10-21",9.5523,9.6917,9.1343,9.2737,2423800.0],["2008-10-22",8.7886,9.1601,8.5305,8.7421,2107100.0],["2008-10-23",8.7679,8.9485,8.2622,8.6544,2901500.0],["2008-10-24",8.257,8.7679,7.9422,8.0093,3106200.0],["2008-10-27",7.741,8.3912,7.741,7.9783,2901500.0],["2008-10-28",8.0609,9.7381,7.9887,9.4698,2950400.0],["2008-10-29",9.4801,10.2645,9.3304,9.6659,3030600.0],["2008-10-30",9.9858,10.0942,9.5162,9.671,1929100.0],["2008-10-31",9.8052,10.2439,9.7278,10.1768,1764400.0],["2008-11-03",10.3213,10.3213,10.1045,10.1716,1096900.0],["2008-11-04",10.409,10.6877,10.2387,10.6103,1950600.0],["2008-11-05",10.409,10.6722,9.3975,9.4853,2264300.0],["2008-11-06",9.4801,9.604,9.1395,9.2221,1975800.0],["2008-11-07",9.2788,9.7484,9.1137,9.7226,1731800.0],["2008-11-10",9.96,10.0374,8.6183,9.5678,1708000.0],["2008-11-11",9.3975,9.6246,9.0569,9.2943,2252300.0],["2008-11-12",9.0982,9.2995,8.9589,8.995,1981400.0],["2008-11-13",9.0776,9.7278,8.546,9.6968,3026600.0],["2008-11-14",9.5111,9.7588,8.9434,9.124,2058200.0],["2008-11-17",9.0002,9.2995,8.8866,8.9744,1826700.0],["2008-11-18",8.8866,9.2427,8.7473,9.2014,3141200.0],["2008-11-19",8.7421,9.4233,8.546,8.5718,2415300.0],["2008-11-20",8.4738,8.8763,8.0764,8.1383,2689400.0],["2008-11-21",8.2673,8.9898,7.9319,8.9589,4386800.0],["2008-11-24",9.1292,9.671,8.866,9.5162,3264600.0],["2008-11-25",9.5472,10.1974,9.1292,9.7949,3078000.0],["2008-11-26",8.8866,9.8465,8.8866,9.7794,2845800.0],["2008-11-28",9.8568,10.1716,9.7588,9.8723,1155300.0],["2008-12-01",9.6143,10.2593,8.9795,8.9898,2498100.0],["2008-12-02",8.6544,9.5007,8.6544,9.3924,3039100.0],["2008-12-03",9.3562,10.2955,9.2633,10.1149,4126000.0],["2008-12-04",9.96,10.7806,9.9084,10.2129,4510500.0],["2008-12-05",9.9136,10.4864,9.8207,10.4142,3246900.0],["2008-12-08",10.6722,10.7444,10.3058,10.5019,3946000.0],["2008-12-09",10.7341,10.7703,10.0065,10.1149,4319400.0],["2008-12-10",10.2865,10.7649,10.1513,10.5517,3078400.0],["2008-12-11",10.4893,10.9729,10.4113,10.6557,3080700.0],["2008-12-12",10.3333,10.9781,10.2241,10.9365,2588900.0],["2008-12-15",10.9625,11.3058,10.6349,10.8013,4316000.0],["2008-12-16",10.7233,11.4358,10.5829,11.3838,4503100.0],["2008-12-17",11.2433,11.6022,11.0717,11.467,2546800.0],["2008-12-18",11.623,11.6958,11.2537,11.3682,3355300.0],["2008-12-19",11.701,11.701,11.2538,11.337,5853500.0],["2008-12-22",11.441,11.5346,10.6037,10.9209,3560100.0],["2008-12-23",10.9989,11.3786,10.6141,11.2589,4160400.0],["2008-12-24",11.9974,11.9974,11.1549,11.3942,1044000.0],["2008-12-26",11.441,11.4774,11.2901,11.4774,729900.0],["2008-12-29",11.4462,11.467,11.1393,11.2902,2189300.0],["2008-12-30",11.389,11.6698,11.2329,11.6126,2108100.0],["2008-12-31",11.6438,11.8882,11.4826,11.8154,3308200.0],["2009-01-02",11.961,12.0182,11.2069,11.7062,4356800.0],["2009-01-05",11.597,12.0598,11.467,12.0026,3151900.0],["2009-01-06",12.1014,12.1014,11.7426,11.8258,3776000.0],["2009-01-07",11.6022,11.8674,11.3942,11.4774,3917800.0],["2009-01-08",11.1965,11.4774,11.0977,11.2277,3467500.0],["2009-01-09",11.311,11.441,11.0041,11.0457,2431800.0],["2009-01-12",10.9209,11.1393,10.7597,10.8793,2491200.0],["2009-01-13",10.8325,10.9521,10.6193,10.7909,3148600.0],["2009-01-14",10.5569,10.8221,10.5257,10.6765,4774400.0],["2009-01-15",10.7597,11.0197,10.6349,10.9157,6109900.0],["2009-01-16",10.9885,11.363,10.5361,10.8585,3731300.0],["2009-01-20",10.5933,10.9677,10.3697,10.4113,4019200.0],["2009-01-21",10.5673,11.0353,10.3021,10.6453,5315000.0],["2009-01-22",10.5309,10.9157,10.4841,10.6973,4329600.0],["2009-01-23",10.4581,10.9209,10.4009,10.8013,4586200.0],["2009-01-26",10.8065,11.0613,10.7597,10.9053,4383800.0],["2009-01-27",10.9833,11.2486,10.7389,11.2069,4057900.0],["2009-01-28",11.4098,11.5814,10.9053,11.1861,4439400.0],["2009-01-29",11.0717,11.1809,10.8221,10.8793,2288500.0],["2009-01-30",10.8949,11.0301,10.6973,10.7805,2759900.0],["2009-02-02",10.8481,11.0457,10.6505,10.9781,2759400.0],["2009-02-03",11.0665,11.2017,10.7129,11.1081,2030200.0],["2009-02-04",11.1809,11.3162,10.9781,11.0561,2525300.0],["2009-02-05",10.9157,11.3942,10.9157,11.3526,3055100.0],["2009-02-06",11.2641,11.9506,11.2641,11.857,4089000.0],["2009-02-09",11.7842,11.8518,11.5086,11.805,2586200.0],["2009-02-10",11.6542,11.8414,11.0561,11.1705,4605800.0],["2009-02-11",11.2173,11.3734,11.1289,11.3526,2883700.0],["2009-02-12",11.2537,11.389,10.9521,11.3786,2730600.0],["2009-02-13",11.3526,11.3994,11.1549,11.2069,2229600.0],["2009-02-17",11.0197,11.1133,10.8169,10.9573,3063600.0],["2009-02-18",10.9989,11.0509,10.6713,10.7545,3714200.0],["2009-02-19",10.8741,11.0769,10.4633,10.4997,2957000.0],["2009-02-20",10.4009,10.9885,10.3541,10.6141,2538200.0],["2009-02-23",10.7233,10.7545,10.1357,10.1721,2980900.0],["2009-02-24",10.3229,10.5101,10.1721,10.4477,3113000.0],["2009-02-25",9.9692,10.7233,9.9692,10.4737,2946100.0],["2009-02-26",10.4321,10.6037,10.1253,10.1669,2821700.0],["2009-02-27",10.0525,10.1981,9.8652,9.9328,5973600.0],["2009-03-02",9.7352,9.8808,9.5376,9.6052,4326700.0],["2009-03-03",9.73,9.7612,9.3764,9.4492,4055300.0],["2009-03-04",9.1632,9.7716,9.1632,9.4076,4694100.0],["2009-03-05",9.3608,9.3608,8.8979,9.0072,5959500.0],["2009-03-06",9.834,10.0576,9.4544,9.7144,7391200.0],["2009-03-09",9.6934,9.7668,9.2636,9.3422,3915400.0],["2009-03-10",9.4733,9.5676,9.3055,9.5624,5671400.0],["2009-03-11",9.6568,9.7039,9.447,9.5309,4357700.0],["2009-03-12",9.5257,10.008,9.4261,9.9556,3307200.0],["2009-03-13",9.9661,9.9923,9.7354,9.8769,2435600.0],["2009-03-16",9.9451,10.1024,9.7983,9.8769,3914900.0],["2009-03-17",9.8769,10.1967,9.7826,10.181,3916800.0],["2009-03-18",9.8769,10.2334,9.6253,10.1862,3367400.0],["2009-03-19",10.1443,10.3068,10.1024,10.2125,3106600.0],["2009-03-20",10.2754,10.333,9.9608,10.029,3067500.0],["2009-03-23",10.2334,10.333,8.9176,9.1115,10495300.0],["2009-03-24",9.0276,9.2111,8.5139,8.6712,7426000.0],["2009-03-25",8.6816,9.0591,8.6712,8.9385,7545600.0],["2009-03-26",9.0381,9.2373,8.97,9.1325,8935800.0],["2009-03-27",9.0434,9.2269,8.9647,9.0801,6723300.0],["2009-03-30",8.8809,9.2216,8.8284,9.1115,7027200.0],["2009-03-31",9.1535,9.7197,9.0329,9.5362,7722100.0],["2009-04-01",9.4261,9.5571,9.2007,9.2793,6275700.0],["2009-04-02",9.4785,9.6934,9.295,9.447,6104000.0],["2009-04-03",9.3894,9.5729,9.2216,9.3317,3674100.0],["2009-04-06",9.1744,9.3212,8.9805,9.0591,3660300.0],["2009-04-07",8.9228,9.0853,8.7288,8.7288,3706100.0],["2009-04-08",8.776,8.8966,8.5086,8.5873,4275400.0],["2009-04-09",8.6292,8.7026,7.9582,8.1679,7142000.0],["2009-04-13",8.2203,8.2518,7.9949,8.2151,5201400.0],["2009-04-14",8.1574,8.4667,8.1574,8.3147,5819100.0],["2009-04-15",8.2832,8.4195,8.2308,8.3776,4737200.0],["2009-04-16",8.4457,8.6869,8.3461,8.603,6424600.0],["2009-04-17",8.603,8.7708,8.4667,8.5925,4789100.0],["2009-04-20",8.4824,8.797,8.3147,8.3304,5614900.0],["2009-04-21",8.3304,8.5139,8.1993,8.5139,3720900.0],["2009-04-22",8.5034,8.5768,8.3356,8.3671,2972700.0],["2009-04-23",8.3461,8.409,8.1679,8.2255,4322500.0],["2009-04-24",8.3042,8.3776,7.9424,7.9896,5558500.0],["2009-04-27",7.9634,8.1993,7.89,7.9739,3688100.0],["2009-04-28",7.9005,8.1941,7.7013,7.7485,4475500.0],["2009-04-29",7.7485,8.0368,7.7118,7.9424,3137200.0],["2009-04-30",8.0211,8.1312,7.911,7.9372,2601300.0],["2009-05-01",8.1312,8.1364,7.8166,7.8638,3375600.0],["2009-05-04",7.9687,8.1259,7.7747,8.1259,3416700.0],["2009-05-05",8.1259,8.1784,7.89,7.9634,2636800.0],["2009-05-06",8.0735,8.1102,7.8953,8.0421,2741300.0],["2009-05-07",8.1102,8.1102,7.9057,8.0001,2932300.0],["2009-05-08",8.1102,8.1207,7.8533,8.0001,3085900.0],["2009-05-11",7.911,8.0001,7.8533,7.9162,1895200.0],["2009-05-12",7.9687,7.9949,7.7275,7.8114,3050300.0],["2009-05-13",7.8009,7.8009,7.4811,7.4863,3370300.0],["2009-05-14",7.4863,7.4863,7.2452,7.3291,7359500.0],["2009-05-15",7.3186,7.4601,7.2819,7.3081,3915900.0],["2009-05-18",7.3658,7.5807,7.198,7.5597,5610400.0],["2009-05-19",7.5283,7.6174,7.35,7.4129,2393300.0],["2009-05-20",7.4811,7.6436,7.4496,7.5755,4003200.0],["2009-05-21",7.4759,7.5073,7.2557,7.3238,3975600.0],["2009-05-22",7.3448,7.5807,7.3081,7.4234,2952900.0],["2009-05-26",7.3658,7.8533,7.2871,7.7852,4007500.0],["2009-05-27",7.6646,7.717,7.3867,7.4339,3715300.0],["2009-05-28",7.3395,7.5859,7.3395,7.5755,2769500.0],["2009-05-29",7.5964,7.6646,7.4392,7.6541,2719800.0],["2009-06-01",7.7327,7.9477,7.6226,7.8795,3564000.0],["2009-06-02",7.8743,8.1154,7.8428,7.932,3957300.0],["2009-06-03",7.869,8.1259,7.7904,8.1207,4415100.0],["2009-06-04",8.1417,8.2727,8.0263,8.2622,3949400.0],["2009-06-05",8.3199,8.5453,8.257,8.4615,4561000.0],["2009-06-08",8.4773,8.4773,8.1863,8.308,2305800.0],["2009-06-09",8.2657,8.4191,8.2604,8.3397,1831700.0],["2009-06-10",8.3662,8.3715,8.2022,8.3397,2537600.0],["2009-06-11",8.3609,8.435,8.2868,8.3133,2570800.0],["2009-06-12",8.2868,8.3609,8.1228,8.3027,1541000.0],["2009-06-15",8.2868,8.2921,7.9852,8.0328,2540800.0],["2009-06-16",8.0699,8.1545,7.9323,8.0064,3034700.0],["2009-06-17",7.9852,8.2445,7.9852,8.091,2572200.0],["2009-06-18",8.1228,8.2445,8.0593,8.181,2403500.0],["2009-06-19",8.2127,8.2127,8.0593,8.1387,3302600.0],["2009-06-22",8.0699,8.1863,7.9746,8.0117,3187100.0],["2009-06-23",7.9958,8.0752,7.927,7.9376,2557600.0],["2009-06-24",7.9958,8.0804,7.927,7.9799,2244400.0],["2009-06-25",7.9323,8.218,7.8741,8.1969,2038900.0],["2009-06-26",8.1863,8.2022,7.9746,8.1598,3023600.0],["2009-06-29",8.2022,8.3292,8.0752,8.2921,3878500.0],["2009-06-30",8.8954,9.2288,8.7948,9.1176,11335000.0],["2009-07-01",9.0012,9.3452,9.0012,9.1705,4382900.0],["2009-07-02",9.0488,9.1123,8.853,8.9377,4523100.0],["2009-07-06",8.8583,9.0965,8.7842,9.0912,3802100.0],["2009-07-07",8.9483,9.0224,8.7895,8.7948,4121200.0],["2009-07-08",8.8107,8.98,8.6625,8.7737,4059500.0],["2009-07-09",8.6414,8.7631,8.5461,8.6678,4015200.0],["2009-07-10",8.6043,8.7895,8.5514,8.6572,2097700.0],["2009-07-13",8.652,8.7525,8.472,8.726,4115300.0],["2009-07-14",8.7207,8.8636,8.6361,8.7895,3250300.0],["2009-07-15",8.8689,9.1229,8.8213,9.1123,2613600.0],["2009-07-16",9.1282,9.287,9.0012,9.234,2424100.0],["2009-07-17",9.2446,9.2446,9.1017,9.1811,2327200.0],["2009-07-20",9.2076,9.2393,9.0859,9.1282,2600400.0],["2009-07-21",9.2023,9.4457,8.8742,9.0065,3587700.0],["2009-07-22",9.16,9.16,8.9324,9.0541,1988800.0],["2009-07-23",9.1018,9.1018,8.8636,8.9007,3847000.0],["2009-07-24",8.9007,8.9853,8.7578,8.779,3661400.0],["2009-07-27",8.7578,8.9218,8.5885,8.6414,7887500.0],["2009-07-28",8.5937,8.8213,8.5937,8.779,4630400.0],["2009-07-29",8.6996,9.0012,8.6943,8.9695,3565300.0],["2009-07-30",9.0435,9.0753,8.8319,8.8372,2703400.0],["2009-07-31",8.8372,8.9218,8.7843,8.8319,3302100.0],["2009-08-03",8.8583,8.943,8.7419,8.9271,3403200.0],["2009-08-04",8.906,8.9483,8.8107,8.9324,1719300.0],["2009-08-05",8.9589,8.9642,8.8425,8.9218,1414300.0],["2009-08-06",8.943,8.9959,8.8901,8.9324,2151100.0],["2009-08-07",9.0118,9.0594,8.906,8.9747,1824400.0],["2009-08-10",9.0065,9.2605,8.9536,9.1123,2999500.0],["2009-08-11",9.0806,9.107,8.9377,8.9853,2169900.0],["2009-08-12",8.9853,9.1547,8.9853,9.0859,1760000.0],["2009-08-13",9.1282,9.1282,9.0012,9.07,1441800.0],["2009-08-14",9.07,9.1335,8.9642,9.1229,2359000.0],["2009-08-17",9.2076,9.234,8.98,9.1335,3331200.0],["2009-08-18",9.1494,9.234,8.9959,9.0647,2772800.0],["2009-08-19",9.0118,9.2023,9.0118,9.1758,2384200.0],["2009-08-20",9.1917,9.3081,9.1229,9.2552,2207000.0],["2009-08-21",9.3716,9.4404,9.2605,9.3187,2636300.0],["2009-08-24",9.3452,9.3822,9.2235,9.324,1743100.0],["2009-08-25",9.3346,9.4245,9.2817,9.3769,2878700.0],["2009-08-26",9.3716,9.4986,9.3293,9.3822,2420100.0],["2009-08-27",9.3663,9.3928,9.2076,9.3134,2108700.0],["2009-08-28",9.3928,9.3928,9.1282,9.197,2089100.0],["2009-08-31",9.2182,9.2182,9.0594,9.1441,2653300.0],["2009-09-01",9.0594,9.2393,8.943,8.943,2477500.0],["2009-09-02",8.8954,8.9589,8.7842,8.853,3101400.0],["2009-09-03",8.9271,9.0171,8.7366,9.0012,3157100.0],["2009-09-04",8.8001,8.9642,8.6837,8.7948,3454100.0],["2009-09-08",9.0565,9.0939,8.9016,8.9283,7714900.0],["2009-09-09",8.8002,9.19,8.8002,9.1633,4290800.0],["2009-09-10",9.1686,9.2434,9.0672,9.2327,2759800.0],["2009-09-11",9.2647,9.3181,9.1473,9.2808,3190700.0],["2009-09-14",9.2487,9.3395,9.19,9.2487,3751300.0],["2009-09-15",9.2701,9.3715,9.1686,9.3128,3969500.0],["2009-09-16",9.2274,9.4356,9.2113,9.4196,3313900.0],["2009-09-17",9.4089,9.505,9.3448,9.3609,3964000.0],["2009-09-18",9.3822,9.5371,9.3181,9.3876,3298200.0],["2009-09-21",9.3342,9.3982,9.222,9.238,3489300.0],["2009-09-22",9.238,9.3715,9.19,9.3555,4228400.0],["2009-09-23",9.3929,9.6546,9.3075,9.5317,4307700.0],["2009-09-24",9.6759,9.7133,9.4303,9.473,3854300.0],["2009-09-25",9.4677,9.6439,9.3982,9.5905,5196300.0],["2009-09-28",9.6065,9.7881,9.4783,9.7507,4137100.0],["2009-09-29",9.7827,9.9696,9.708,9.9162,6414300.0],["2009-09-30",9.9589,9.9803,9.7667,9.8148,6232500.0],["2009-10-01",9.8414,9.9696,9.6706,9.8842,6534300.0],["2009-10-02",9.8148,9.8361,9.6492,9.6492,5214600.0],["2009-10-05",9.6546,9.6866,9.5157,9.6439,4504300.0],["2009-10-06",9.708,9.9002,9.6652,9.8148,4201300.0],["2009-10-07",9.8094,10.0657,9.6866,10.0497,4635000.0],["2009-10-08",9.991,10.3541,9.8788,10.3327,5533800.0],["2009-10-09",10.306,10.3861,10.2419,10.3861,3204300.0],["2009-10-12",10.4075,10.4449,10.2473,10.3327,3158000.0],["2009-10-13",10.3381,10.4395,10.1939,10.274,3127100.0],["2009-10-14",10.3541,10.5837,10.3541,10.573,3663200.0],["2009-10-15",10.5143,10.6264,10.4288,10.5837,4084600.0],["2009-10-16",10.557,10.5837,10.4555,10.5517,3911800.0],["2009-10-19",10.6798,10.6798,10.4555,10.5623,3467800.0],["2009-10-20",10.525,10.5837,10.4662,10.4983,2696700.0],["2009-10-21",10.4449,10.6157,10.4182,10.4929,3254700.0],["2009-10-22",10.4395,10.6371,10.3381,10.6157,2193900.0],["2009-10-23",10.589,10.6104,10.3327,10.3915,2532400.0],["2009-10-26",10.0871,10.3541,10.039,10.2099,4667800.0],["2009-10-27",9.9322,10.1084,9.8895,10.039,3282200.0],["2009-10-28",10.1298,10.1405,9.9055,9.9269,3570500.0],["2009-10-29",9.9109,10.1565,9.8842,10.1245,2744500.0],["2009-10-30",10.023,10.1245,9.7774,9.7934,3211200.0],["2009-11-02",9.772,9.9376,9.7026,9.9002,3165400.0],["2009-11-03",9.8788,9.9215,9.6759,9.788,2720300.0],["2009-11-04",9.8361,9.8735,9.6919,9.7133,2126300.0],["2009-11-05",9.7934,10.0016,9.6652,9.9963,2439600.0],["2009-11-06",9.9856,10.1351,9.9483,10.1138,2064200.0],["2009-11-09",10.1832,10.3701,10.0764,10.3701,1513100.0],["2009-11-10",10.3594,10.3968,10.2953,10.3274,2128600.0],["2009-11-11",10.3968,10.4929,10.3327,10.4342,1705100.0],["2009-11-12",10.4075,10.541,10.3114,10.3381,1931100.0],["2009-11-13",10.3381,10.5463,10.3327,10.4716,1428700.0],["2009-11-16",10.5356,11.0109,10.5036,10.9522,3665700.0],["2009-11-17",10.9201,11.0589,10.856,11.0429,2533600.0],["2009-11-18",11.0162,11.1017,10.9255,11.091,2334500.0],["2009-11-19",11.0162,11.107,10.792,10.8934,3073900.0],["2009-11-20",10.8721,10.9628,10.84,10.8827,2055000.0],["2009-11-23",10.9361,11.0803,10.9361,11.0269,2733000.0],["2009-11-24",11.0056,11.0857,10.9255,11.0857,2248700.0],["2009-11-25",11.0696,11.091,10.9041,10.9415,2772000.0],["2009-11-27",10.7332,10.9468,10.7119,10.8881,1013900.0],["2009-11-30",10.9041,10.9415,10.7706,10.84,3128700.0],["2009-12-01",10.9575,11.075,10.8934,11.0376,2181300.0],["2009-12-02",11.0269,11.123,10.6852,11.0269,1728700.0],["2009-12-03",11.0002,11.0323,10.7653,10.792,2234000.0],["2009-12-04",10.8667,10.9842,10.7012,10.7973,3225500.0],["2009-12-07",10.7546,10.9735,10.7332,10.9361,1987000.0],["2009-12-08",10.7866,10.8988,10.5623,10.6264,3434900.0],["2009-12-09",10.621,10.7125,10.5296,10.6157,3551900.0],["2009-12-10",10.6264,10.7932,10.6264,10.691,2642600.0],["2009-12-11",10.7609,11.1698,10.6964,11.0945,3713900.0],["2009-12-14",11.1214,11.342,11.1214,11.3259,3133900.0],["2009-12-15",11.2775,11.342,11.1698,11.2828,3494500.0],["2009-12-16",11.3743,11.3797,11.1537,11.1645,3243800.0],["2009-12-17",11.073,11.1107,10.8416,10.8416,2453200.0],["2009-12-18",10.8739,11.0192,10.8632,10.9923,2716000.0],["2009-12-21",11.0676,11.1591,10.9546,11.0676,1992400.0],["2009-12-22",11.1053,11.1268,10.9869,11.0676,1593600.0],["2009-12-23",11.0676,11.2452,10.9977,11.2075,1965000.0],["2009-12-24",11.2075,11.6864,11.1214,11.6164,2063800.0],["2009-12-28",11.7725,11.9769,11.6595,11.7994,3339900.0],["2009-12-29",12.0253,12.1545,11.8101,12.106,4192600.0],["2009-12-30",12.1276,12.2459,11.837,12.1868,3056000.0],["2009-12-31",12.1545,12.2836,11.9769,12.1706,2331600.0],["2010-01-04",12.2083,12.3374,12.1599,12.1921,3018000.0],["2010-01-05",12.2406,12.289,11.5142,12.02,8338900.0],["2010-01-06",12.02,12.2406,11.6648,11.7348,6686400.0],["2010-01-07",11.7509,11.9554,11.7294,11.7886,4860100.0],["2010-01-08",11.7886,11.9285,11.7671,11.837,3654100.0],["2010-01-11",11.8155,11.9285,11.5895,11.8908,2343400.0],["2010-01-12",11.7509,11.8478,11.7133,11.8209,1774400.0],["2010-01-13",11.8639,12.0146,11.7832,11.9823,3471900.0],["2010-01-14",12.2675,12.4396,12.106,12.4127,4079400.0],["2010-01-15",12.3751,12.3751,12.1491,12.2244,3407100.0],["2010-01-19",12.2352,12.3482,12.1598,12.3266,2031400.0],["2010-01-20",12.1545,12.3374,12.1545,12.2782,2390900.0],["2010-01-21",12.3697,12.4988,12.0361,12.1975,3639200.0],["2010-01-22",12.1276,12.2567,11.95,11.9554,4525200.0],["2010-01-25",12.0469,12.0791,11.8047,11.9662,2833100.0],["2010-01-26",11.9016,11.9177,11.6702,11.6918,2644500.0],["2010-01-27",11.7832,11.8747,11.6541,11.8478,3511400.0],["2010-01-28",11.8424,11.8424,11.6218,11.7187,3187100.0],["2010-01-29",11.7294,11.837,11.5734,11.5788,2586400.0],["2010-02-01",11.611,11.7079,11.5465,11.611,3076900.0],["2010-02-02",11.6057,11.7348,11.5572,11.6702,3304200.0],["2010-02-03",11.6487,11.7509,11.5788,11.6595,1721400.0],["2010-02-04",11.568,11.6003,11.3366,11.3528,2646500.0],["2010-02-05",11.2559,11.3259,11.0515,11.2344,4264200.0],["2010-02-08",11.2183,11.3689,11.2129,11.2775,4295000.0],["2010-02-09",11.3635,11.4819,11.2936,11.3635,2954900.0],["2010-02-10",11.3689,11.3958,11.1483,11.1914,2653900.0],["2010-02-11",11.1322,11.2398,11.0138,11.1806,2591900.0],["2010-02-12",11.1376,11.2344,11.0461,11.2183,2274200.0],["2010-02-16",11.1483,11.2882,11.1429,11.2344,2693600.0],["2010-02-17",11.1967,11.3205,11.1698,11.3205,1562000.0],["2010-02-18",11.3313,11.4604,11.2613,11.4604,1853600.0],["2010-02-19",11.455,11.455,11.229,11.3635,2674700.0],["2010-02-22",10.96,11.1214,10.7017,10.847,5533300.0],["2010-02-23",10.6372,10.7555,10.5619,10.6157,3673200.0],["2010-02-24",8.8993,9.3351,8.5549,9.319,32118500.0],["2010-02-25",9.1898,9.3351,9.0607,9.3297,7111000.0],["2010-02-26",9.2867,9.4104,8.9854,9.2974,4387000.0],["2010-03-01",9.3782,9.4373,9.2167,9.2275,3833800.0],["2010-03-02",9.2759,9.3459,9.0015,9.0822,6484400.0],["2010-03-03",9.1145,9.2436,9.0768,9.0984,4956600.0],["2010-03-04",9.1038,9.1253,8.9639,9.0499,5249100.0],["2010-03-05",9.0499,9.1468,8.9423,8.98,5235900.0],["2010-03-08",9.0499,9.093,8.9585,9.0069,4767100.0],["2010-03-09",9.0123,9.1752,8.6594,9.0558,10169600.0],["2010-03-10",9.0612,9.072,8.9146,8.996,5990600.0],["2010-03-11",8.996,9.2132,8.996,9.1535,4943500.0],["2010-03-12",9.1101,9.2078,9.0395,9.1263,5560100.0],["2010-03-15",9.0829,9.2023,9.0612,9.1426,5219600.0],["2010-03-16",9.1589,9.2458,9.1426,9.1969,4253500.0],["2010-03-17",9.1861,9.2566,9.1209,9.1589,4464600.0],["2010-03-18",9.1589,9.2404,9.1209,9.2241,3999000.0],["2010-03-19",9.1806,9.3109,9.1263,9.1806,4802700.0],["2010-03-22",9.1589,9.3272,9.0449,9.3001,4174300.0],["2010-03-23",9.3652,9.5824,9.3381,9.5661,5327100.0],["2010-03-24",9.5552,9.5607,9.4304,9.4792,3947100.0],["2010-03-25",9.4847,9.5987,9.4195,9.4249,3017700.0],["2010-03-26",9.5552,9.615,9.4629,9.5987,4230500.0],["2010-03-29",9.691,9.691,9.5335,9.653,3959800.0],["2010-03-30",9.6584,9.7724,9.6095,9.7018,3118500.0],["2010-03-31",9.6747,9.7018,9.5824,9.6638,3312600.0],["2010-04-01",9.7073,9.843,9.6801,9.7995,4389000.0],["2010-04-05",9.8213,9.8864,9.7778,9.8484,2137400.0],["2010-04-06",9.8158,9.8158,9.7181,9.7778,2313200.0],["2010-04-07",9.7561,9.8376,9.7235,9.8267,2877400.0],["2010-04-08",9.7941,9.9461,9.6964,9.9353,3459500.0],["2010-04-09",9.9353,9.9624,9.843,9.9516,2546100.0],["2010-04-12",9.9461,10.0547,9.9353,10.0113,3514600.0],["2010-04-13",9.8104,10.0276,9.7127,9.9244,6836600.0],["2010-04-14",9.9516,9.995,9.7507,9.7724,5985300.0],["2010-04-15",9.7833,9.7887,9.6693,9.6747,4625800.0],["2010-04-16",9.653,9.767,9.5715,9.7398,5973100.0],["2010-04-19",9.7453,9.8104,9.6584,9.7724,4198400.0],["2010-04-20",9.8104,9.8376,9.729,9.8321,2677600.0],["2010-04-21",9.8104,9.8213,9.5715,9.6204,4305300.0],["2010-04-22",9.6855,9.7181,9.5227,9.5932,4043600.0],["2010-04-23",9.5607,9.8213,9.4629,9.8104,3888700.0],["2010-04-26",9.767,9.805,9.6204,9.6421,3880700.0],["2010-04-27",9.8864,10.071,9.691,9.8104,7546900.0],["2010-04-28",9.7995,10.0493,9.7833,9.957,6484800.0],["2010-04-29",9.9896,10.2827,9.9298,10.2665,6163800.0],["2010-04-30",10.2773,10.299,9.9353,9.9407,4558200.0],["2010-05-03",9.957,10.3099,9.9353,10.2719,4197400.0],["2010-05-04",10.185,10.2339,10.0113,10.0656,3119300.0],["2010-05-05",10.0384,10.1253,9.8973,9.957,3156600.0],["2010-05-06",9.9299,9.9841,9.1535,9.4467,5362400.0],["2010-05-07",9.4304,9.5335,9.1263,9.3272,6620800.0],["2010-05-10",9.5987,9.8158,9.5932,9.7724,3345200.0],["2010-05-11",9.7398,9.7724,9.3978,9.4141,6628600.0],["2010-05-12",9.4629,9.5281,9.4195,9.4412,5235600.0],["2010-05-13",9.4467,9.5227,9.3598,9.3761,3335600.0],["2010-05-14",9.3001,9.4032,9.1589,9.2132,2668700.0],["2010-05-17",9.2566,9.4792,9.0612,9.2512,3106400.0],["2010-05-18",9.3055,9.3326,9.0612,9.0938,3112200.0],["2010-05-19",9.0449,9.2241,9.0069,9.1372,4055100.0],["2010-05-20",8.9906,8.9906,8.7192,8.7192,2730300.0],["2010-05-21",8.5509,8.8929,8.5509,8.8875,3243400.0],["2010-05-24",8.8603,8.9146,8.7192,8.7192,2644200.0],["2010-05-25",8.5671,8.6377,8.4748,8.6269,3489200.0],["2010-05-26",8.6703,8.7409,8.5509,8.6051,3236500.0],["2010-05-27",8.7246,8.8223,8.6757,8.8169,2070500.0],["2010-05-28",8.8223,8.8223,8.692,8.73,2368300.0],["2010-06-01",8.6649,8.806,8.5943,8.5943,1881300.0],["2010-06-02",8.6377,8.7626,8.6106,8.7626,2194000.0],["2010-06-03",8.8006,8.8712,8.7734,8.8657,3162900.0],["2010-06-04",8.7029,8.8006,8.5128,8.54,2881500.0],["2010-06-07",8.6051,8.6486,8.4423,8.4423,2661100.0],["2010-06-08",8.3984,8.5355,8.3655,8.5135,3784100.0],["2010-06-09",8.5135,8.6287,8.2778,8.3162,4062400.0],["2010-06-10",8.4149,8.7109,8.4149,8.6999,5494500.0],["2010-06-11",8.6396,8.7054,8.5958,8.6944,2632200.0],["2010-06-14",8.6999,8.7876,8.6177,8.6287,3389500.0],["2010-06-15",8.6999,8.7657,8.6451,8.7657,3403700.0],["2010-06-16",8.7164,8.7328,8.6451,8.6999,2511500.0],["2010-06-17",8.7493,8.7493,8.5903,8.7328,2321400.0],["2010-06-18",8.7547,8.7547,8.6012,8.6616,3163200.0],["2010-06-21",8.7109,8.7712,8.5684,8.6067,2269400.0],["2010-06-22",8.6341,8.6396,8.3655,8.371,3656000.0],["2010-06-23",8.36,8.4916,8.3052,8.4258,3397300.0],["2010-06-24",8.3929,8.3929,8.1736,8.2011,3736600.0],["2010-06-25",8.2723,8.7986,8.2394,8.5245,13441000.0],["2010-06-28",8.6013,9.0014,8.5848,8.9082,9904400.0],["2010-06-29",8.7822,8.8096,8.5026,8.6122,4823400.0],["2010-06-30",8.6177,8.7164,8.5464,8.6012,4051800.0],["2010-07-01",8.6067,8.6232,8.36,8.5135,4959600.0],["2010-07-02",8.53,8.5684,8.3272,8.3546,3279000.0],["2010-07-06",8.4368,8.6067,8.3217,8.3875,2965500.0],["2010-07-07",8.3765,8.5135,8.3107,8.4916,4783600.0],["2010-07-08",7.9434,7.9489,7.3678,7.7954,22363100.0],["2010-07-09",7.7735,8.0695,7.7351,8.0037,6917200.0],["2010-07-12",7.9873,8.0311,7.7351,7.8776,6223800.0],["2010-07-13",7.9544,8.075,7.927,7.9927,5563200.0],["2010-07-14",8.0147,8.0366,7.8721,7.927,3765200.0],["2010-07-15",7.927,8.0147,7.8392,8.0092,5606000.0],["2010-07-16",7.9873,7.9982,7.6638,7.6638,5494000.0],["2010-07-19",7.8283,8.0859,7.8118,8.0092,10664100.0],["2010-07-20",7.9489,8.075,7.7735,8.0531,7110400.0],["2010-07-21",8.0476,8.234,8.0092,8.1353,5912800.0],["2010-07-22",8.1791,8.2833,8.1298,8.2504,5799300.0],["2010-07-23",8.2504,8.3655,8.1956,8.3491,6524200.0],["2010-07-26",8.4094,8.5629,8.3491,8.5081,8654200.0],["2010-07-27",8.5684,8.6013,8.5026,8.5684,7510900.0],["2010-07-28",8.5026,8.6341,8.4697,8.4861,5134800.0],["2010-07-29",8.5409,8.5903,8.4423,8.4697,5756200.0],["2010-07-30",8.4203,8.6341,8.3436,8.5958,5957700.0],["2010-08-02",8.6561,8.7547,8.5958,8.678,2825100.0],["2010-08-03",8.6396,8.667,8.519,8.5409,2224200.0],["2010-08-04",8.5738,8.6067,8.4039,8.4478,3946000.0],["2010-08-05",8.3929,8.4861,8.2065,8.2285,7161600.0],["2010-08-06",8.1572,8.2614,8.0585,8.1517,4171400.0],["2010-08-09",8.1627,8.1901,8.053,8.1024,2854900.0],["2010-08-10",8.0366,8.1298,8.0202,8.075,2561200.0],["2010-08-11",7.9708,7.9927,7.7899,7.7899,3920900.0],["2010-08-12",7.7296,7.8009,7.6748,7.8009,3869600.0],["2010-08-13",7.7899,7.8064,7.6748,7.7461,2421900.0],["2010-08-16",7.7241,7.7461,7.6638,7.7077,1722400.0],["2010-08-17",7.768,7.8064,7.6748,7.6803,2513300.0],["2010-08-18",7.6967,7.7186,7.5048,7.6364,3301900.0],["2010-08-19",7.598,7.6255,7.45,7.5213,2250000.0],["2010-08-20",7.4555,7.4665,7.3623,7.3842,4140800.0],["2010-08-23",7.4007,7.5542,7.4007,7.4884,3173800.0],["2010-08-24",7.4391,7.4774,7.3239,7.3239,2438300.0],["2010-08-25",7.302,7.4007,7.2582,7.3459,3786100.0],["2010-08-26",7.4117,7.4445,7.3404,7.3842,4248100.0],["2010-08-27",7.4171,7.472,7.2308,7.45,3924400.0],["2010-08-30",7.461,7.4884,7.3185,7.3294,3880700.0],["2010-08-31",7.2856,7.2965,6.8744,7.0334,10535300.0],["2010-09-01",7.1211,7.1595,7.0389,7.0937,5929800.0],["2010-09-02",7.1211,7.1211,6.858,6.8909,14084200.0],["2010-09-03",7.3404,7.5597,7.1266,7.2911,12734100.0],["2010-09-07",7.2582,7.2636,6.8251,6.858,8153100.0],["2010-09-08",6.7082,7.1853,6.6471,7.1465,10955600.0],["2010-09-09",7.1687,7.2242,7.0411,7.1742,7067400.0],["2010-09-10",7.1742,7.2131,7.0855,7.1742,4337800.0],["2010-09-13",7.2242,7.2908,7.0966,7.141,3846200.0],["2010-09-14",7.141,7.1465,6.9911,7.1243,4125600.0],["2010-09-15",7.1132,7.3074,7.0577,7.3019,7051200.0],["2010-09-16",7.2963,7.3185,7.1576,7.1964,2571400.0],["2010-09-17",7.2963,7.2963,7.1964,7.202,4619800.0],["2010-09-20",7.2131,7.374,7.2131,7.3407,2421500.0],["2010-09-21",7.3684,7.4017,7.0855,7.1576,4824200.0],["2010-09-22",7.1631,7.263,7.141,7.1631,2123800.0],["2010-09-23",7.1299,7.1853,7.0411,7.0688,3494600.0],["2010-09-24",7.1687,7.263,7.1409,7.2519,3528800.0],["2010-09-27",7.2408,7.2519,7.0466,7.0688,3495600.0],["2010-09-28",7.152,7.152,6.9412,7.0966,4611900.0],["2010-09-29",7.0966,7.0966,6.9357,7.0355,5719800.0],["2010-09-30",7.1021,7.2242,7.0411,7.1853,6671600.0],["2010-10-01",7.2464,7.263,6.8413,6.9856,7706400.0],["2010-10-04",6.9634,7.0022,6.8025,6.8857,5884400.0],["2010-10-05",6.9745,7.0688,6.9024,7.0522,4086900.0],["2010-10-06",7.0522,7.1687,6.9911,7.1631,4348500.0],["2010-10-07",7.2075,7.2908,7.0633,7.1354,3008800.0],["2010-10-08",7.1798,7.7457,7.1576,7.6681,12476300.0],["2010-10-11",7.6459,7.9233,7.6403,7.8845,8650500.0],["2010-10-12",7.8955,7.9288,7.7846,7.8456,4211000.0],["2010-10-13",7.8956,7.9233,7.5959,7.5959,9558100.0],["2010-10-14",7.4794,7.607,6.8025,6.8302,19346400.0],["2010-10-15",6.8913,6.9301,6.3253,6.858,16861800.0],["2010-10-18",6.8136,6.858,5.9702,6.0701,23898700.0],["2010-10-19",6.0756,6.1866,5.9647,6.0201,21031600.0],["2010-10-20",6.0257,6.1478,5.6207,5.9536,23376000.0],["2010-10-21",6.0423,6.2532,5.7816,5.8925,13165600.0],["2010-10-22",5.9147,5.9924,5.8038,5.9813,9262300.0],["2010-10-25",6.0812,6.2088,5.9702,5.9813,10685400.0],["2010-10-26",6.0035,6.2587,5.9425,6.2254,11393300.0],["2010-10-27",6.1811,6.4141,6.12,6.3697,12698600.0],["2010-10-28",6.3863,6.4751,6.2976,6.4585,8693800.0],["2010-10-29",6.4529,6.575,6.3919,6.5362,8025500.0],["2010-11-01",6.6249,6.6305,6.3808,6.4418,7518400.0],["2010-11-02",6.5417,6.5417,6.342,6.4363,6397400.0],["2010-11-03",6.4196,6.5195,6.3642,6.464,4091900.0],["2010-11-04",6.5029,6.575,6.1866,6.5251,10534700.0],["2010-11-05",6.6083,7.1409,6.6083,6.7803,14051900.0],["2010-11-08",6.8413,6.9523,6.6693,6.8524,5994800.0],["2010-11-09",6.8857,6.9468,6.747,6.7969,4544300.0],["2010-11-10",6.8136,6.8191,6.5805,6.8025,7625500.0],["2010-11-11",6.7581,7.2075,6.7137,7.1021,9827100.0],["2010-11-12",7.0744,7.3241,6.9911,7.1299,8653500.0],["2010-11-15",7.1742,7.263,7.1077,7.1132,5026900.0],["2010-11-16",7.03,7.0855,6.8025,6.9135,5779300.0],["2010-11-17",6.9246,6.9856,6.8302,6.8691,4453100.0],["2010-11-18",6.9689,7.1798,6.919,6.9523,5164700.0],["2010-11-19",6.9357,6.9745,6.6582,6.9689,7826100.0],["2010-11-22",6.9412,7.0799,6.8635,7.0799,4214600.0],["2010-11-23",6.9967,7.0355,6.8635,7.03,4776300.0],["2010-11-24",7.0244,7.1465,7.0244,7.1132,3388900.0],["2010-11-26",7.0744,7.1132,7.0466,7.0855,1014100.0],["2010-11-29",7.0189,7.1465,7.0022,7.1188,3220600.0],["2010-11-30",7.0688,7.1798,6.9689,6.9856,7681400.0],["2010-12-01",7.0799,7.141,6.98,7.0411,6022700.0],["2010-12-02",7.0744,7.5571,7.0355,7.4184,8251400.0],["2010-12-03",7.3962,7.4406,7.2908,7.3019,6441100.0],["2010-12-06",7.313,7.3462,7.0855,7.2242,8174700.0],["2010-12-07",7.324,7.6126,7.3185,7.5182,8363300.0],["2010-12-08",7.5848,7.5904,6.8413,7.0577,14260000.0],["2010-12-09",7.2711,7.3834,7.1981,7.3328,6211400.0],["2010-12-10",7.3328,7.3328,7.2599,7.3216,3882200.0],["2010-12-13",7.3497,7.563,7.2823,7.4676,5145100.0],["2010-12-14",7.462,7.4732,7.3328,7.3722,4658300.0],["2010-12-15",7.3385,7.389,7.2711,7.3216,3638500.0],["2010-12-16",7.389,7.4058,7.2599,7.2823,4145600.0],["2010-12-17",7.2655,7.3104,7.2037,7.2935,4307700.0],["2010-12-20",7.2823,7.3834,7.2542,7.2655,2916400.0],["2010-12-21",7.2711,7.2992,7.1869,7.2093,3480500.0],["2010-12-22",7.2037,7.2599,7.1869,7.243,2329300.0],["2010-12-23",7.2318,7.2599,7.097,7.1251,2804000.0],["2010-12-27",6.7208,6.7377,6.4176,6.6254,12781000.0],["2010-12-28",6.6647,6.7377,6.5861,6.6422,8359700.0],["2010-12-29",6.6815,6.704,6.5468,6.6085,4627100.0],["2010-12-30",6.6085,6.6422,6.558,6.6198,3351200.0],["2010-12-31",6.6085,6.704,6.558,6.6871,3577300.0],["2011-01-03",6.8219,7.2093,6.6871,7.0128,8481500.0],["2011-01-04",7.0297,7.069,6.9061,6.9061,5579900.0],["2011-01-05",6.878,7.1195,6.878,7.0689,4604000.0],["2011-01-06",7.0633,7.1588,7.0184,7.0689,3260900.0],["2011-01-07",7.0858,7.1812,6.9117,7.1756,6935500.0],["2011-01-10",7.1532,7.1532,6.9623,7.1083,4962600.0],["2011-01-11",7.1251,7.1812,7.0016,7.1588,6536100.0],["2011-01-12",7.1925,7.1925,7.0689,7.0914,4136000.0],["2011-01-13",7.097,7.097,6.9567,7.0353,4216000.0],["2011-01-14",7.0184,7.1925,7.0128,7.1925,3458600.0],["2011-01-18",7.2037,7.3834,7.1925,7.3665,5740100.0],["2011-01-19",7.3722,7.3834,7.2655,7.3328,3840100.0],["2011-01-20",7.2992,7.4564,7.2711,7.4171,6359300.0],["2011-01-21",7.608,7.7427,7.5855,7.7371,6526900.0],["2011-01-24",7.7203,7.7371,7.3328,7.4171,6765900.0],["2011-01-25",7.4395,7.5237,7.17,7.3385,6572100.0],["2011-01-26",7.3553,7.389,7.2149,7.3385,4879500.0],["2011-01-27",7.3778,7.4339,7.2374,7.3609,4759000.0],["2011-01-28",7.3609,7.3609,6.9623,7.0184,10742700.0],["2011-01-31",7.0465,7.1419,6.9623,7.0296,5547900.0],["2011-02-01",7.0746,7.1532,6.996,7.1139,4158000.0],["2011-02-02",7.1026,7.2262,7.0802,7.1981,3158600.0],["2011-02-03",7.2037,7.2655,7.1532,7.1588,3870200.0],["2011-02-04",7.2093,7.2205,7.1139,7.1981,2757800.0],["2011-02-07",7.2262,7.2879,7.1644,7.1869,2084500.0],["2011-02-08",7.1869,7.243,7.1419,7.17,4927000.0],["2011-02-09",7.1588,7.4676,7.1363,7.4283,5617600.0],["2011-02-10",7.4114,7.4339,7.2655,7.3778,3349800.0],["2011-02-11",7.3946,7.4676,7.2767,7.4395,3322300.0],["2011-02-14",7.4451,7.5462,7.3497,7.4115,3281600.0],["2011-02-15",7.3778,7.8269,7.3721,7.8213,10271700.0],["2011-02-16",7.8382,8.0235,7.7371,7.8999,7508400.0],["2011-02-17",7.9112,8.2705,7.9055,7.9842,7194200.0],["2011-02-18",8.001,8.1694,7.9729,8.1638,4179200.0],["2011-02-22",8.0628,8.293,7.9055,7.9449,6546400.0],["2011-02-23",7.9561,8.1358,7.8775,7.9617,4265900.0],["2011-02-24",8.1358,8.686,8.1358,8.3716,13198200.0],["2011-02-25",8.3884,8.5344,8.3379,8.5232,4534600.0],["2011-02-28",8.5344,8.5625,8.3435,8.5288,4748600.0],["2011-03-01",8.5063,8.54,8.1807,8.2649,6858400.0],["2011-03-02",8.2593,8.2986,8.1245,8.1807,4343700.0],["2011-03-03",8.2649,8.3042,8.1357,8.2537,3956100.0],["2011-03-04",8.248,8.3098,8.0347,8.1245,4307100.0],["2011-03-07",8.1638,8.2986,8.1245,8.2087,4466800.0],["2011-03-08",8.2485,8.6229,8.2314,8.5208,5767200.0],["2011-03-09",8.4867,8.6342,8.4527,8.6172,6158600.0],["2011-03-10",8.9916,9.3263,8.8384,8.9859,14676400.0],["2011-03-11",8.8498,9.1221,8.8441,8.9746,7069500.0],["2011-03-14",8.9008,9.2129,8.8555,9.1107,8239400.0],["2011-03-15",8.8781,9.1051,8.7987,9.0256,4989100.0],["2011-03-16",9.02,9.1334,8.8555,8.9746,7588000.0],["2011-03-17",9.054,9.1278,8.9576,9.0143,5102100.0],["2011-03-18",9.0937,9.1391,9.0256,9.1164,6443000.0],["2011-03-21",9.1902,9.3036,9.1505,9.2072,7099800.0],["2011-03-22",9.1958,9.2582,9.1051,9.1391,4814500.0],["2011-03-23",9.1107,9.2412,8.9576,9.2242,3549700.0],["2011-03-24",9.2526,9.3717,9.2242,9.3433,3418200.0],["2011-03-25",9.3604,9.4228,9.2469,9.3944,2371100.0],["2011-03-28",9.4171,9.4965,9.383,9.4454,3089300.0],["2011-03-29",9.4398,9.5986,9.4228,9.5305,3189400.0],["2011-03-30",9.5532,9.6383,9.4965,9.5078,4238800.0],["2011-03-31",9.4852,9.61,9.4681,9.4965,4163400.0],["2011-04-01",9.5759,10.0751,9.5759,9.8936,7016200.0],["2011-04-04",9.8879,10.1943,9.8482,10.0241,8531400.0],["2011-04-05",9.8993,10.2056,9.8993,10.0922,5556600.0],["2011-04-06",10.0922,10.0978,9.8823,9.939,9002400.0],["2011-04-07",9.8936,10.2113,9.8709,10.1943,8042700.0],["2011-04-08",10.1262,10.2113,9.7972,9.8823,5750000.0],["2011-04-11",9.8652,10.0184,9.8312,9.8709,5137700.0],["2011-04-12",9.7631,9.939,9.7234,9.8199,6110700.0],["2011-04-13",9.8652,10.1262,9.8652,9.99,5074600.0],["2011-04-14",9.922,10.0865,9.905,9.9844,3695800.0],["2011-04-15",9.9447,10.0695,9.9276,10.0184,3529600.0],["2011-04-18",9.9276,10.0354,9.8652,10.0241,3402800.0],["2011-04-19",10.0581,10.1375,9.922,10.0354,2601000.0],["2011-04-20",10.1319,10.1716,10.0468,10.1149,3538100.0],["2011-04-21",10.1035,10.2056,9.9957,10.0127,3607800.0],["2011-04-25",10.0241,10.1546,10.0241,10.1432,4053600.0],["2011-04-26",10.1943,10.1943,10.0468,10.1035,2900000.0],["2011-04-27",10.0695,10.0695,9.7518,9.9333,7445600.0],["2011-04-28",9.9617,10.1149,9.905,9.9844,4385200.0],["2011-04-29",10.0298,10.0581,9.8028,9.8085,3452100.0],["2011-05-02",9.8936,10.0695,9.8709,9.9163,5496000.0],["2011-05-03",9.8709,9.9106,9.7291,9.7801,3915500.0],["2011-05-04",9.7801,9.8936,9.5816,9.627,4746500.0],["2011-05-05",9.6156,9.7972,9.4568,9.7575,6278500.0],["2011-05-06",9.8312,9.9447,9.7631,9.7801,4268500.0],["2011-05-09",9.7575,9.8142,8.8611,9.037,17938000.0],["2011-05-10",8.9916,9.0313,8.6229,8.8725,14412000.0],["2011-05-11",8.8781,9.1561,8.8384,8.9973,5567900.0],["2011-05-12",8.9632,9.054,8.7136,9.054,8334100.0],["2011-05-13",9.0143,9.1278,8.9406,8.9746,3442100.0],["2011-05-16",8.9632,9.0937,8.9292,9.003,3709300.0],["2011-05-17",8.9292,9.1051,8.8725,9.1051,4537700.0],["2011-05-18",9.1051,9.4114,9.0256,9.3547,5876000.0],["2011-05-19",9.4228,9.4228,9.2185,9.2809,2677800.0],["2011-05-20",9.2355,9.366,9.2129,9.2639,2477800.0],["2011-05-23",9.1788,9.2753,8.8725,9.2242,5115500.0],["2011-05-24",9.2129,9.5362,9.1051,9.4228,5171700.0],["2011-05-25",9.349,9.366,9.0256,9.037,5382100.0],["2011-05-26",9.0313,9.1051,8.9803,9.02,4858400.0],["2011-05-27",9.0256,9.0994,8.9916,9.0597,2756800.0],["2011-05-31",9.1164,9.1902,9.0483,9.1902,2760900.0],["2011-06-01",9.1845,9.2355,9.0824,9.2072,4857700.0],["2011-06-02",9.2015,9.2582,9.1107,9.1618,3394700.0],["2011-06-03",9.0824,9.315,9.0654,9.1391,2976100.0],["2011-06-06",9.1051,9.1618,8.9803,9.0143,2417600.0],["2011-06-07",9.054,9.1561,9.02,9.037,2886700.0],["2011-06-08",9.0656,9.1229,8.8709,8.9282,3960400.0],["2011-06-09",8.9396,9.0771,8.9396,9.0313,2027600.0],["2011-06-10",8.9912,9.0427,8.8022,8.8136,3457400.0],["2011-06-13",8.8423,8.8824,8.7335,8.8136,1990100.0],["2011-06-14",8.8824,9.0542,8.8709,9.037,3011000.0],["2011-06-15",8.9855,9.0828,8.7907,8.8308,3349200.0],["2011-06-16",8.8079,8.8938,8.7048,8.8079,2452700.0],["2011-06-17",8.8595,8.8824,8.7449,8.8194,2533500.0],["2011-06-20",8.785,8.9683,8.7506,8.9053,1982500.0],["2011-06-21",8.9625,9.1802,8.9568,9.163,2932700.0],["2011-06-22",9.1458,9.2661,9.1172,9.1973,3534300.0],["2011-06-23",9.0542,9.226,8.9053,9.2031,4781200.0],["2011-06-24",9.3692,9.4665,9.037,9.0771,8985000.0],["2011-06-27",9.0313,9.2203,9.0313,9.1286,5266700.0],["2011-06-28",9.1687,9.3176,9.1573,9.3062,5196500.0],["2011-06-29",9.3291,9.3291,9.037,9.2603,4852500.0],["2011-06-30",9.2832,9.3176,9.1859,9.1859,4100100.0],["2011-07-01",9.2088,9.3978,9.2031,9.3405,3375600.0],["2011-07-05",9.3062,9.3119,9.1859,9.2031,3433300.0],["2011-07-06",9.1916,9.3062,9.1343,9.3062,3177400.0],["2011-07-07",9.3749,9.4264,9.3176,9.3749,5105000.0],["2011-07-08",9.2832,9.3004,9.163,9.2317,3527300.0],["2011-07-11",9.1458,9.226,8.9797,9.0313,2760600.0],["2011-07-12",9.0026,9.0771,8.9282,9.0255,3101500.0],["2011-07-13",9.0656,9.0943,9.0141,9.0313,2727500.0],["2011-07-14",9.0656,9.0656,8.8136,8.8423,3388400.0],["2011-07-15",8.8766,8.8938,8.7163,8.8022,2330800.0],["2011-07-18",8.7506,8.7678,8.6132,8.6705,2262600.0],["2011-07-19",8.6934,8.7621,8.5903,8.722,3546900.0],["2011-07-20",8.7564,8.7965,8.6819,8.7507,2629100.0],["2011-07-21",8.8079,8.8709,8.7106,8.8595,2419000.0],["2011-07-22",8.8537,8.9396,8.7392,8.8824,1264900.0],["2011-07-25",8.8022,8.8995,8.7907,8.8537,1670200.0],["2011-07-26",8.8824,8.8938,8.7793,8.785,1785700.0],["2011-07-27",8.7449,8.7736,8.5559,8.6075,3281300.0],["2011-07-28",8.596,8.6819,8.4929,8.5731,2004800.0],["2011-07-29",8.4872,8.5903,8.407,8.5674,3122300.0],["2011-08-01",8.6247,8.6247,8.304,8.3383,3209400.0],["2011-08-02",8.2696,8.344,8.1436,8.1436,3391900.0],["2011-08-03",8.1264,8.2123,8.0176,8.2009,3227700.0],["2011-08-04",8.1035,8.2123,7.9661,7.9775,5084000.0],["2011-08-05",8.0634,8.1207,7.6625,7.8573,6553300.0],["2011-08-08",7.5423,7.7599,7.2158,7.2903,5656500.0],["2011-08-09",7.3705,7.6339,7.1815,7.6282,7578100.0],["2011-08-10",7.4678,7.6454,7.3361,7.359,5738800.0],["2011-08-11",7.3762,7.9374,7.359,7.8515,4015800.0],["2011-08-12",7.8687,7.9145,7.674,7.7313,3130500.0],["2011-08-15",7.8057,8.0291,7.7885,8.0176,2571100.0],["2011-08-16",8.0004,8.1035,7.8401,8.0233,4049000.0],["2011-08-17",8.0863,8.1551,7.9603,8.0405,2314200.0],["2011-08-18",7.8229,7.863,7.5938,7.6855,6850000.0],["2011-08-19",7.611,7.7943,7.5709,7.5938,2631300.0],["2011-08-22",7.7714,7.7828,7.5938,7.674,2540300.0],["2011-08-23",7.7255,8.2467,7.7141,8.241,5621800.0],["2011-08-24",8.218,8.3841,8.1493,8.218,5552500.0],["2011-08-25",8.2868,8.2868,7.7427,7.7599,5329800.0],["2011-08-26",7.7084,8.0405,7.5136,7.9947,3664800.0],["2011-08-29",8.1092,8.5731,8.0749,8.5617,4165200.0],["2011-08-30",8.5101,8.6819,8.4815,8.6304,4637300.0],["2011-08-31",8.6991,8.785,8.5674,8.659,2950800.0],["2011-09-01",8.6877,8.8824,8.5788,8.6934,3813200.0],["2011-09-02",7.9374,8.4758,7.548,7.6797,13583500.0],["2011-09-06",7.422,7.737,7.4163,7.7255,7090300.0],["2011-09-07",7.8344,8.1722,7.7484,8.0978,6507700.0],["2011-09-08",8.0348,8.0577,7.7656,7.7828,5442000.0],["2011-09-09",7.8172,7.863,7.485,7.5194,6872400.0],["2011-09-12",7.4678,7.6053,7.3533,7.5938,5282200.0],["2011-09-13",7.5938,7.7097,7.5185,7.6402,3340100.0],["2011-09-14",7.6981,7.9645,7.5822,7.9066,4521700.0],["2011-09-15",7.9877,8.3179,7.9182,8.2252,6883700.0],["2011-09-16",8.2947,8.3237,8.1093,8.1846,4142000.0],["2011-09-19",8.0283,8.231,7.9645,8.1615,4482900.0],["2011-09-20",8.1731,8.4048,8.0746,8.1615,5261900.0],["2011-09-21",8.1789,8.1962,7.6112,7.6228,6037200.0],["2011-09-22",7.3853,7.6981,7.3737,7.6054,7184300.0],["2011-09-23",7.588,7.727,7.5475,7.7213,3787800.0],["2011-09-26",7.8487,7.9761,7.617,7.9703,4220000.0],["2011-09-27",8.1209,8.1847,7.9298,7.9703,2614700.0],["2011-09-28",7.9877,8.0746,7.8197,7.8255,3231400.0],["2011-09-29",7.9935,8.0283,7.8024,7.953,3200400.0],["2011-09-30",7.8371,7.9008,7.7097,7.7097,2508100.0],["2011-10-03",7.6575,7.8603,7.5359,7.5996,4539800.0],["2011-10-04",7.5069,7.8371,7.42,7.8255,5700000.0],["2011-10-05",7.8661,7.9935,7.7908,7.9356,4304800.0],["2011-10-06",7.9066,8.034,7.8603,8.0283,3334600.0],["2011-10-07",8.0804,8.1325,7.9414,7.9993,2368600.0],["2011-10-10",8.1846,8.3468,8.1615,8.3468,2613900.0],["2011-10-11",8.2947,8.5496,8.2252,8.5206,2884100.0],["2011-10-12",8.5959,8.6886,8.4685,8.5843,3726400.0],["2011-10-13",8.538,8.5959,8.4569,8.5264,2776500.0],["2011-10-14",8.6712,8.6828,8.5206,8.6191,1967300.0],["2011-10-17",8.5727,8.5843,8.2136,8.2252,3982500.0],["2011-10-18",8.2078,8.4163,8.1499,8.3237,3965400.0],["2011-10-19",8.341,8.4453,8.1846,8.2078,2407300.0],["2011-10-20",8.2426,8.3063,8.1209,8.231,2422200.0],["2011-10-21",8.3468,8.3874,8.2773,8.3468,4009100.0],["2011-10-24",8.3932,8.677,8.3816,8.6712,2346200.0],["2011-10-25",8.6307,8.7002,8.4106,8.4279,1921300.0],["2011-10-26",8.5843,8.7002,8.4395,8.6249,2851200.0],["2011-10-27",8.9319,8.9898,8.7407,8.8508,4231300.0],["2011-10-28",8.9087,8.955,8.8276,8.9434,2211400.0],["2011-10-31",8.8218,8.9203,8.7465,8.8566,3255500.0],["2011-11-01",8.6365,8.7697,8.5727,8.6249,3577200.0],["2011-11-02",8.7233,8.7697,8.6075,8.7002,2468800.0],["2011-11-03",8.8102,8.9145,8.6075,8.8913,2694000.0],["2011-11-04",8.7871,8.8855,8.7291,8.8681,1742600.0],["2011-11-07",8.8739,9.0187,8.7581,8.9261,1396500.0],["2011-11-08",8.9724,9.0188,8.7928,8.9956,1712400.0],["2011-11-09",9.0477,9.0767,8.8044,8.8855,3896800.0],["2011-11-10",9.0072,9.0361,8.8971,8.9956,1977500.0],["2011-11-11",9.0998,9.2447,9.0767,9.2157,1271600.0],["2011-11-14",9.1636,9.1636,8.9666,9.0419,2104000.0],["2011-11-15",8.984,9.2562,8.9724,9.2273,3070000.0],["2011-11-16",9.1172,9.1751,8.9724,8.9782,2632900.0],["2011-11-17",8.9608,9.0767,8.8508,8.9261,2577900.0],["2011-11-18",8.9956,9.0303,8.8971,8.9608,2166000.0],["2011-11-21",8.8334,8.8855,8.6828,8.7349,2876400.0],["2011-11-22",8.7349,8.8392,8.7349,8.7697,3288200.0],["2011-11-23",8.6654,8.6828,8.4106,8.4337,2314900.0],["2011-11-25",8.4395,8.4743,8.3468,8.3468,831500.0],["2011-11-28",8.5669,8.6538,8.5032,8.6538,2949200.0],["2011-11-29",8.7002,8.9029,8.6422,8.7928,2040200.0],["2011-11-30",9.0361,9.1867,9.0361,9.1114,5234300.0],["2011-12-01",9.123,9.3721,9.0651,9.3026,3255800.0],["2011-12-02",8.9666,9.1462,8.37,8.706,11424600.0],["2011-12-05",8.8044,8.8624,8.5554,8.6249,5246900.0],["2011-12-06",8.6307,9.0535,8.5554,8.7639,4594700.0],["2011-12-07",8.7465,9.0709,8.7465,9.0188,5106500.0],["2011-12-08",9.0072,9.0767,8.8682,9.0188,4668600.0],["2011-12-09",9.0709,9.2562,9.0188,9.2215,2956500.0],["2011-12-12",9.1462,9.1925,9.0072,9.1809,3217800.0],["2011-12-13",9.2389,9.2678,9.0419,9.1056,2448600.0],["2011-12-14",9.0941,9.1172,8.8681,8.9029,3991500.0],["2011-12-15",8.9956,9.0072,8.8508,8.8971,2349900.0],["2011-12-16",8.9666,8.9782,8.7697,8.8971,5263900.0],["2011-12-19",8.9782,8.9782,8.7523,8.7871,2267400.0],["2011-12-20",8.8868,9.0747,8.834,9.0277,3223400.0],["2011-12-21",9.0512,9.1745,9.0395,9.151,2036900.0],["2011-12-22",9.2038,9.3916,9.1862,9.3329,2760600.0],["2011-12-23",9.374,9.4503,9.3329,9.4386,1839300.0],["2011-12-27",9.4269,9.4973,9.3799,9.3916,2409400.0],["2011-12-28",9.3975,9.421,9.2977,9.3153,1784300.0],["2011-12-29",9.3153,9.5853,9.2684,9.5501,3647500.0],["2011-12-30",9.5266,9.7673,9.4797,9.5853,3266400.0],["2012-01-03",9.7732,9.9375,9.5266,9.5325,2389900.0],["2012-01-04",9.5384,9.5912,9.3916,9.4679,2694200.0],["2012-01-05",9.3858,9.5971,9.3858,9.5325,2685700.0],["2012-01-06",9.5208,9.5795,9.4738,9.5443,1632500.0],["2012-01-09",9.5619,9.5971,9.4503,9.5443,1312600.0],["2012-01-10",9.6382,9.6382,9.5325,9.5384,2100000.0],["2012-01-11",9.5208,9.6323,9.5208,9.603,1324900.0],["2012-01-12",9.6264,9.6499,9.5266,9.6206,1248300.0],["2012-01-13",9.556,9.6558,9.5149,9.6264,1459200.0],["2012-01-17",9.7438,9.7673,9.4562,9.5149,2633000.0],["2012-01-18",9.5325,9.603,9.4445,9.5384,2836800.0],["2012-01-19",9.5677,9.5971,9.5149,9.5384,1794000.0],["2012-01-20",9.5619,9.691,9.5325,9.6793,2111300.0],["2012-01-23",9.6793,9.9786,9.6734,9.9317,3389100.0],["2012-01-24",9.8847,9.9786,9.873,9.9023,4589000.0],["2012-01-25",9.9023,9.9962,9.7908,9.9199,3288500.0],["2012-01-26",9.961,10.0314,9.873,9.9317,2408900.0],["2012-01-27",9.9082,9.961,9.7497,9.8436,1866600.0],["2012-01-30",9.7849,9.7967,9.691,9.7321,2313100.0],["2012-01-31",9.7673,9.8495,9.5677,9.603,3271800.0],["2012-02-01",9.6851,10.0843,9.6499,9.9786,3919100.0],["2012-02-02",10.0021,10.0021,9.8554,9.8788,2070400.0],["2012-02-03",9.9904,10.2486,9.9786,10.096,2340700.0],["2012-02-06",10.0784,10.0901,10.008,10.0901,1496100.0],["2012-02-07",10.096,10.1371,10.0549,10.0608,2047500.0],["2012-02-08",10.0667,10.1312,9.9551,10.0725,2277800.0],["2012-02-09",10.0784,10.0843,9.9551,9.9904,2808300.0],["2012-02-10",9.9258,9.9669,9.8495,9.8612,2349400.0],["2012-02-13",9.779,9.779,9.4797,9.644,4489300.0],["2012-02-14",9.5795,9.6382,9.4738,9.5149,2593100.0],["2012-02-15",9.5443,9.5795,9.4093,9.4562,2040000.0],["2012-02-16",9.4738,9.6147,9.4679,9.5384,2307300.0],["2012-02-17",9.5736,9.644,9.4092,9.509,2702000.0],["2012-02-21",9.5853,9.6499,9.5149,9.556,2291600.0],["2012-02-22",9.556,9.6206,9.421,9.5032,1728900.0],["2012-02-23",9.4679,9.5208,9.3799,9.4621,1530200.0],["2012-02-24",9.603,9.6734,9.5443,9.6147,1782600.0],["2012-02-27",9.5736,9.738,9.509,9.6734,4877400.0],["2012-02-28",9.6734,9.8143,9.6382,9.7027,2169100.0],["2012-02-29",9.6969,9.7262,9.5325,9.5677,2569900.0],["2012-03-01",9.5677,9.691,9.5501,9.6499,2154400.0],["2012-03-02",9.6382,9.6793,9.5384,9.5795,1602400.0],["2012-03-05",9.556,9.5736,9.4562,9.509,1438000.0],["2012-03-06",9.4503,9.4973,9.3506,9.3858,1613300.0],["2012-03-07",9.3916,9.421,9.2155,9.3153,3901400.0],["2012-03-08",9.0062,9.5531,8.8635,9.4937,7975000.0],["2012-03-09",9.458,9.5412,9.3688,9.4521,2814200.0],["2012-03-12",9.458,9.6958,9.4342,9.6601,2533100.0],["2012-03-13",9.7315,9.886,9.6185,9.8741,2864400.0],["2012-03-14",9.8801,9.9574,9.8028,9.8087,2364800.0],["2012-03-15",9.7909,9.9574,9.7671,9.9514,2464200.0],["2012-03-16",9.9811,10.0822,9.9633,10.0525,3104300.0],["2012-03-19",10.0168,10.1179,10.0109,10.0525,1993000.0],["2012-03-20",10.0168,10.2011,9.9871,10.1951,2969800.0],["2012-03-21",10.1892,10.1892,9.993,10.0465,2781300.0],["2012-03-22",9.9811,10.0644,9.9574,10.0346,1853900.0],["2012-03-23",10.0109,10.0168,9.892,9.9871,1838000.0],["2012-03-26",10.0584,10.207,10.0109,10.1773,3526900.0],["2012-03-27",10.1179,10.1833,10.0763,10.1,4279400.0],["2012-03-28",10.0941,10.1476,9.9574,9.999,3211000.0],["2012-03-29",9.9514,9.9752,9.8385,9.9276,2723600.0],["2012-03-30",9.9633,9.9693,9.785,9.7909,3322400.0],["2012-04-02",9.7671,10.0109,9.7552,9.9157,2941700.0],["2012-04-03",9.9098,10.1951,9.8741,10.1773,4569900.0],["2012-04-04",10.1238,10.1714,10.0525,10.1,3190100.0],["2012-04-05",10.0703,10.1476,10.0287,10.1238,2433000.0],["2012-04-09",10.0109,10.0109,9.9039,9.9633,1838800.0],["2012-04-10",10.0406,10.1298,9.8622,9.9039,4174600.0],["2012-04-11",9.9871,10.0346,9.9098,9.993,2236000.0],["2012-04-12",9.993,10.106,9.9395,10.1,2183600.0],["2012-04-13",10.0763,10.1773,10.0168,10.0346,5859700.0],["2012-04-16",10.0644,10.0763,9.8563,9.9276,2241800.0],["2012-04-17",9.993,10.0703,9.9157,10.0584,1729300.0],["2012-04-18",10.0109,10.1179,9.9811,10.1,2504300.0],["2012-04-19",10.1357,10.1654,10.0049,10.0346,3265000.0],["2012-04-20",10.0763,10.0881,9.9217,9.9871,3181300.0],["2012-04-23",9.8979,9.9276,9.7136,9.7909,2628000.0],["2012-04-24",9.8028,9.8741,9.7315,9.8622,1712300.0],["2012-04-25",9.9752,10.0465,9.8622,9.9514,2677200.0],["2012-04-26",8.5722,9.0181,8.5306,8.8873,16719800.0],["2012-04-27",8.8873,8.917,8.81,8.8933,6586300.0],["2012-04-30",8.8933,8.9468,8.7149,8.7387,7239300.0],["2012-05-01",8.7565,8.7684,8.6495,8.7149,6618900.0],["2012-05-02",8.6614,8.7565,8.6555,8.6793,4412900.0],["2012-05-03",8.6911,8.7387,8.6436,8.6852,3535500.0],["2012-05-04",8.6614,8.709,8.5901,8.6436,3958000.0],["2012-05-07",8.6198,8.6555,8.596,8.6079,3422000.0],["2012-05-08",8.5604,8.6495,8.5425,8.602,4379600.0],["2012-05-09",8.5306,8.6733,8.5306,8.6317,4866000.0],["2012-05-10",8.6436,8.709,8.596,8.6674,4007700.0],["2012-05-11",8.6139,8.6852,8.5722,8.6614,4837200.0],["2012-05-14",8.596,8.7209,8.5722,8.6733,4435700.0],["2012-05-15",8.6376,8.6852,8.602,8.6733,4968100.0],["2012-05-16",8.6911,8.8398,8.6614,8.7328,7437200.0],["2012-05-17",8.7209,8.7268,8.6079,8.6079,3247400.0],["2012-05-18",8.6139,8.6674,8.6079,8.6317,2931600.0],["2012-05-21",8.6317,8.8041,8.6317,8.7863,2278500.0],["2012-05-22",8.816,8.8516,8.703,8.7565,2276000.0],["2012-05-23",8.6971,8.9408,8.6911,8.9349,2519700.0],["2012-05-24",8.9587,8.9884,8.8635,8.9111,10505300.0],["2012-05-25",8.9349,9.0894,8.9349,9.03,12465800.0],["2012-05-29",9.0775,9.1608,9.03,9.1608,6320100.0],["2012-05-30",9.1073,9.1786,9.024,9.1429,3561600.0],["2012-05-31",9.1429,9.1667,8.9705,9.0775,5092500.0],["2012-06-01",8.9468,9.0657,8.9349,8.9527,3920800.0],["2012-06-04",8.9824,9.137,8.9705,9.1251,3813500.0],["2012-06-05",9.1073,9.2499,9.1013,9.2321,3621100.0],["2012-06-06",9.2975,9.3867,9.2856,9.3569,2785900.0],["2012-06-07",9.4412,9.4533,9.2546,9.2847,2694100.0],["2012-06-08",9.2486,9.3329,9.2425,9.3028,2416300.0],["2012-06-11",9.375,9.4051,9.1582,9.1703,2310600.0],["2012-06-12",9.1884,9.2546,9.0438,9.1041,3398700.0],["2012-06-13",9.098,9.2185,9.0318,9.1281,2115800.0],["2012-06-14",9.1643,9.3028,9.1402,9.2486,2588700.0],["2012-06-15",9.2907,9.3931,9.2546,9.3931,2159700.0],["2012-06-18",9.375,9.4172,9.3028,9.3329,2164900.0],["2012-06-19",9.4051,9.4292,9.2847,9.3088,3120800.0],["2012-06-20",9.3268,9.4232,9.3028,9.369,3182500.0],["2012-06-21",9.3871,9.4232,9.2185,9.2245,2777200.0],["2012-06-22",9.2787,9.3509,9.2425,9.3148,2687700.0],["2012-06-25",9.2365,9.2787,9.098,9.1582,2998400.0],["2012-06-26",9.1763,9.2124,9.0318,9.086,4766700.0],["2012-06-27",9.3509,9.6279,9.2726,9.4352,9357600.0],["2012-06-28",9.4533,9.5617,9.3931,9.5436,5707900.0],["2012-06-29",9.6941,9.8025,9.6098,9.6219,5751900.0],["2012-07-02",9.6821,9.6821,9.5556,9.6279,4779200.0],["2012-07-03",9.6219,9.6881,9.5737,9.6219,5620400.0],["2012-07-05",9.6339,9.8206,9.5737,9.7242,7448400.0],["2012-07-06",9.646,9.7303,9.6159,9.7242,4112700.0],["2012-07-09",9.7363,9.7483,9.658,9.6821,4533700.0],["2012-07-10",9.7242,9.7604,9.6279,9.658,6867800.0],["2012-07-11",9.7182,9.7664,9.6761,9.6941,5948800.0],["2012-07-12",9.652,9.8627,9.6399,9.8085,4579900.0],["2012-07-13",9.8447,9.9711,9.7604,9.947,2591100.0],["2012-07-16",9.9109,10.0012,9.8989,9.9109,2851200.0],["2012-07-17",9.935,10.0494,9.9109,10.0434,3619200.0],["2012-07-18",10.0072,10.1397,10.0012,10.0795,5483000.0],["2012-07-19",10.1156,10.1638,9.941,9.9832,3286500.0],["2012-07-20",9.941,10.0133,9.9229,9.9651,2356900.0],["2012-07-23",9.8507,9.8808,9.8025,9.8326,2017000.0],["2012-07-24",9.8507,9.8687,9.5918,9.67,3668800.0],["2012-07-25",9.7122,9.8146,9.6279,9.658,2335400.0],["2012-07-26",9.7784,9.7905,9.6881,9.6941,3460800.0],["2012-07-27",9.7543,9.7905,9.6881,9.7604,3970400.0],["2012-07-30",9.7724,9.8808,9.7604,9.8386,2614300.0],["2012-07-31",9.8326,9.8687,9.7062,9.7122,3489300.0],["2012-08-01",9.7363,9.7604,9.6339,9.6339,6784100.0],["2012-08-02",9.5978,9.6219,9.3509,9.3931,4463700.0],["2012-08-03",9.5075,9.658,9.4774,9.5797,2264300.0],["2012-08-06",9.5858,9.7062,9.5617,9.5978,3206100.0],["2012-08-07",9.6159,9.67,9.5556,9.5978,3857200.0],["2012-08-08",9.5858,9.7303,9.5858,9.6279,2962600.0],["2012-08-09",9.6399,9.7483,9.5978,9.7062,2594600.0],["2012-08-10",9.7002,9.7483,9.6399,9.7002,1173400.0],["2012-08-13",9.658,9.7604,9.6399,9.7604,1397600.0],["2012-08-14",9.7845,9.8507,9.7604,9.7845,1726500.0],["2012-08-15",9.7604,9.8025,9.7303,9.7965,1044500.0],["2012-08-16",9.8146,9.929,9.7784,9.9229,1795100.0],["2012-08-17",9.941,9.9832,9.8808,9.9229,2325200.0],["2012-08-20",9.935,10.218,9.929,10.212,6404500.0],["2012-08-21",10.212,10.2421,10.0674,10.0795,3920100.0],["2012-08-22",10.0494,10.1036,9.929,9.9832,2561800.0],["2012-08-23",9.9771,9.9771,9.8507,9.8567,2597100.0],["2012-08-24",9.8206,9.8808,9.7664,9.8447,1853500.0],["2012-08-27",9.8447,9.8868,9.7724,9.7784,1724500.0],["2012-08-28",9.7724,9.8085,9.6821,9.7483,1872600.0],["2012-08-29",9.7423,9.8928,9.7182,9.8386,1712500.0],["2012-08-30",9.8386,10.0795,9.8146,9.9651,6874000.0],["2012-08-31",9.9952,10.0494,9.9169,9.9711,5595000.0],["2012-09-04",9.953,10.0373,9.8326,9.935,5641600.0],["2012-09-05",9.9229,9.929,9.7604,9.7724,2547500.0],["2012-09-06",9.8748,9.8748,9.5737,9.7845,8056500.0],["2012-09-07",9.7664,9.8507,9.7122,9.8326,2379500.0],["2012-09-10",9.8507,9.953,9.8326,9.935,3898500.0],["2012-09-11",9.9229,9.9711,9.8266,9.941,4052700.0],["2012-09-12",10.0019,10.069,9.9288,10.0385,3326400.0],["2012-09-13",10.0629,10.2214,10.008,10.2092,3406900.0],["2012-09-14",10.2397,10.3677,10.1848,10.3189,3395200.0],["2012-09-17",10.2884,10.3067,10.1178,10.1848,3828600.0],["2012-09-18",10.2092,10.2884,10.1848,10.2884,2516200.0],["2012-09-19",10.2762,10.4286,10.2397,10.3798,3940200.0],["2012-09-20",10.3494,10.4408,10.3067,10.3677,3209500.0],["2012-09-21",10.4469,10.4591,10.3555,10.3616,3356000.0],["2012-09-24",10.325,10.4347,10.3067,10.4225,3695800.0],["2012-09-25",10.4652,10.4713,10.3189,10.3311,4974800.0],["2012-09-26",10.3311,10.4286,10.2884,10.3677,3026700.0],["2012-09-27",10.4225,10.6176,10.3494,10.5627,4517900.0],["2012-09-28",10.5566,10.5871,10.4347,10.5627,2885400.0],["2012-10-01",10.5993,10.8065,10.5322,10.7516,4368100.0],["2012-10-02",10.7212,10.8248,10.7029,10.7456,2978200.0],["2012-10-03",10.7699,10.8918,10.7638,10.8187,2422700.0],["2012-10-04",10.8614,10.9467,10.8248,10.904,1909300.0],["2012-10-05",10.9223,10.9954,10.8735,10.9467,2116700.0],["2012-10-08",10.9345,10.9528,10.8492,10.8614,2266000.0],["2012-10-09",10.8674,10.8674,10.709,10.7395,2371800.0],["2012-10-10",10.3372,10.4774,10.0751,10.1604,11638900.0],["2012-10-11",10.2701,10.3677,10.1665,10.3372,4749800.0],["2012-10-12",10.3311,10.4591,10.2945,10.3128,4622900.0],["2012-10-15",10.392,10.4225,10.264,10.3798,2387400.0],["2012-10-16",10.4286,10.4652,10.3677,10.4347,1769800.0],["2012-10-17",10.4835,10.5383,10.4347,10.4774,1890900.0],["2012-10-18",10.4835,10.5627,10.4591,10.5383,2009500.0],["2012-10-19",10.4469,10.5078,10.4225,10.4286,2098300.0],["2012-10-22",10.3067,10.837,10.0202,10.8126,3911900.0],["2012-10-23",10.6968,10.8126,10.6602,10.776,2686100.0],["2012-10-24",10.7943,10.8187,10.6663,10.6907,1929600.0],["2012-10-25",10.776,10.8918,10.7577,10.8553,1682400.0],["2012-10-26",10.8675,10.8796,10.7882,10.8187,1767600.0],["2012-10-31",10.8187,10.9162,10.6968,10.7882,3099600.0],["2012-11-01",10.8735,11.0747,10.8431,11.0503,2861000.0],["2012-11-02",11.0808,11.1417,10.9101,10.9223,4862400.0],["2012-11-05",10.9345,11.0625,10.9101,11.0137,1272600.0],["2012-11-06",11.0381,11.2027,11.0015,11.1417,2081900.0],["2012-11-07",11.0564,11.1478,10.52,10.965,1802900.0],["2012-11-08",10.9406,10.9954,10.8431,10.8431,1643400.0],["2012-11-09",10.8431,10.8979,10.776,10.8309,1349700.0],["2012-11-12",10.8309,10.9101,10.8248,10.8614,905800.0],["2012-11-13",10.8126,11.0015,10.8126,10.8614,2322800.0],["2012-11-14",10.8248,10.9406,10.7212,10.7516,1751400.0],["2012-11-15",10.7395,10.8187,10.6419,10.7395,2419500.0],["2012-11-16",10.7455,10.904,10.7029,10.8796,1825100.0],["2012-11-19",10.9589,11.0625,10.904,10.9894,1809100.0],["2012-11-20",10.9954,11.093,10.904,10.9528,1864700.0],["2012-11-21",10.9406,10.9954,10.8979,10.9589,1059200.0],["2012-11-23",11.0015,11.1173,10.9467,11.1112,722400.0],["2012-11-26",11.093,11.1539,10.9954,11.0259,1518800.0],["2012-11-27",11.0442,11.1234,11.0076,11.0442,1650500.0],["2012-11-28",10.9954,11.0442,10.904,11.0259,1938700.0],["2012-11-29",11.0625,11.1234,10.9894,11.0686,1575300.0],["2012-11-30",11.0808,11.0991,10.9223,10.9894,4344900.0],["2012-12-03",11.0442,11.0625,10.9284,10.9467,1966000.0],["2012-12-04",10.9223,10.9893,10.8065,10.8796,2252300.0],["2012-12-05",10.8857,10.8918,10.6115,10.709,3563400.0],["2012-12-06",10.8446,11.344,10.8446,11.2577,6693700.0],["2012-12-07",11.233,11.4981,11.2207,11.4611,2858400.0],["2012-12-10",11.4735,11.4981,11.3317,11.3748,2292400.0],["2012-12-11",11.4056,11.4611,11.2823,11.3378,2197600.0],["2012-12-12",11.3687,11.6461,11.3687,11.529,2632400.0],["2012-12-13",11.4673,11.6153,11.4056,11.5166,2999200.0],["2012-12-14",11.5043,11.5783,11.4488,11.4673,2268100.0],["2012-12-17",11.5166,11.7509,11.492,11.7509,2618200.0],["2012-12-18",11.7879,11.9112,11.7447,11.831,6638700.0],["2012-12-19",11.7879,11.9174,11.6831,11.7386,5357100.0],["2012-12-20",11.7509,11.8495,11.6029,11.6831,4612700.0],["2012-12-21",11.6523,11.7201,11.492,11.492,5643600.0],["2012-12-24",11.5166,11.5906,11.3687,11.4735,1881100.0],["2012-12-26",11.4611,11.5043,11.2207,11.2885,2611600.0],["2012-12-27",11.3132,11.4056,11.2392,11.3872,2693400.0],["2012-12-28",11.3132,11.3378,11.2145,11.2453,2926700.0],["2012-12-31",11.2269,11.4611,11.196,11.4488,2878600.0],["2013-01-02",11.6276,11.7817,11.6276,11.7509,4512900.0],["2013-01-03",11.7632,11.9112,11.7386,11.8002,4968400.0],["2013-01-04",11.8372,11.868,11.7632,11.868,2330400.0],["2013-01-07",11.831,11.8742,11.7386,11.831,1759600.0],["2013-01-08",11.7817,11.868,11.7447,11.7509,3883000.0],["2013-01-09",11.7817,12.0777,11.7571,11.9975,2400600.0],["2013-01-10",12.0283,12.2564,12.0222,12.2071,4806300.0],["2013-01-11",12.2195,12.3674,12.1331,12.3181,4589100.0],["2013-01-14",12.2195,12.2195,11.8249,11.9667,4692300.0],["2013-01-15",11.8989,11.9544,11.8742,11.8865,3273400.0],["2013-01-16",11.831,11.9605,11.831,11.9544,1818300.0],["2013-01-17",12.0222,12.6818,11.9482,12.54,8763700.0],["2013-01-18",12.5154,12.7003,12.4229,12.6757,4109300.0],["2013-01-22",12.7003,12.8915,12.6202,12.8791,5151700.0],["2013-01-23",12.8606,13.1566,12.799,13.1072,12080200.0],["2013-01-24",13.1196,13.397,13.1134,13.3908,6885500.0],["2013-01-25",13.4463,13.7731,13.3847,13.7669,8532400.0],["2013-01-28",13.7176,14.0012,13.656,13.9704,6758700.0],["2013-01-29",13.9704,14.143,13.8656,14.1307,6334800.0],["2013-01-30",14.1553,14.2971,13.9765,14.2232,5516100.0],["2013-01-31",14.1677,14.254,14.0259,14.0382,5029400.0],["2013-02-01",14.1677,14.3465,14.0937,14.0937,5349500.0],["2013-02-04",14.0629,14.7719,14.0382,14.6855,7012600.0],["2013-02-05",14.6547,14.667,14.4389,14.6362,5792800.0],["2013-02-06",14.5869,14.8273,14.4636,14.7965,4020600.0],["2013-02-07",14.7965,14.8582,14.5869,14.852,3287100.0],["2013-02-08",14.8397,15.0616,14.815,15.0431,2391900.0],["2013-02-11",15.0431,15.0924,14.9568,15.074,3472300.0],["2013-02-12",15.0739,15.3144,15.0431,15.2527,3952400.0],["2013-02-13",15.3144,15.4377,15.2404,15.3144,3523600.0],["2013-02-14",15.2712,15.3699,15.2466,15.3267,2320300.0],["2013-02-15",15.3514,15.5548,15.3329,15.4747,3879100.0],["2013-02-19",15.4562,15.4562,14.7719,15.413,8838200.0],["2013-02-20",15.413,15.45,15.0678,15.074,3699500.0],["2013-02-21",15.1048,15.2034,14.9013,15.1294,4899000.0],["2013-02-22",15.1911,15.3206,15.0678,15.2034,3401500.0],["2013-02-25",15.2281,15.3082,14.963,14.963,3962900.0],["2013-02-26",15.0493,15.2281,15.0,15.1726,3918300.0],["2013-02-27",15.1479,15.3945,15.1479,15.3391,3366900.0],["2013-02-28",15.3514,15.413,15.2836,15.3267,2681000.0],["2013-03-01",15.3082,15.3822,15.1479,15.2774,4195100.0],["2013-03-04",15.2527,15.7213,15.2034,15.6843,4512300.0],["2013-03-05",15.709,15.7213,15.4192,15.487,4054500.0],["2013-03-06",15.5425,15.6042,15.4007,15.5733,3478300.0],["2013-03-07",15.6227,15.7768,15.3082,15.4007,7001400.0],["2013-03-08",16.5536,16.9543,16.3563,16.8187,15677900.0],["2013-03-11",16.7262,16.8865,16.6584,16.8557,5300100.0],["2013-03-12",16.905,17.0838,16.8064,17.0838,5361600.0],["2013-03-13",17.0098,17.4291,16.9174,17.3797,7217500.0],["2013-03-14",17.3363,17.4418,17.2121,17.3425,4324900.0],["2013-03-15",17.2742,17.3114,17.0258,17.0817,4472100.0],["2013-03-18",16.9699,17.2431,16.8706,17.15,3894200.0],["2013-03-19",17.1873,17.2866,17.0382,17.1376,3339900.0],["2013-03-20",17.2059,17.3487,17.1127,17.2804,4316800.0],["2013-03-21",17.2493,17.4418,17.2493,17.3239,4451400.0],["2013-03-22",17.3239,17.5971,17.2245,17.5847,5515100.0],["2013-03-25",17.6095,17.802,17.566,17.6716,3196900.0],["2013-03-26",17.7088,17.9634,17.7088,17.951,3085900.0],["2013-03-27",17.8889,18.1186,17.8454,18.1062,3606600.0],["2013-03-28",18.1,18.2739,17.9945,18.2677,2348600.0],["2013-04-01",18.2925,18.4291,18.1124,18.1745,2971900.0],["2013-04-02",18.2677,18.3173,18.1311,18.1559,3119500.0],["2013-04-03",18.2242,18.249,17.8268,17.8392,3578300.0],["2013-04-04",17.8454,17.9448,17.6095,17.653,4646200.0],["2013-04-05",17.4977,17.5846,17.2742,17.5598,3038000.0],["2013-04-08",17.5536,17.6157,17.4729,17.5909,2400800.0],["2013-04-09",17.5971,17.6964,17.4853,17.5722,2096000.0],["2013-04-10",17.7212,18.0379,17.6592,17.9758,3055900.0],["2013-04-11",17.9137,18.069,17.8392,17.8579,2391500.0],["2013-04-12",17.802,17.9386,17.7026,17.7461,1574200.0],["2013-04-15",17.6157,17.6964,17.001,17.001,2613200.0],["2013-04-16",17.1003,17.2121,16.9513,17.1686,2659700.0],["2013-04-17",17.032,17.0693,16.5601,16.5787,5905600.0],["2013-04-18",16.6036,16.8706,16.5042,16.7029,5374700.0],["2013-04-19",16.7216,17.2742,16.6843,17.2245,3514300.0],["2013-04-22",17.2307,17.2307,16.9265,17.2121,1993300.0],["2013-04-23",17.3363,17.6467,17.2928,17.6033,2244900.0],["2013-04-24",17.6405,17.7337,17.3859,17.5226,2506500.0],["2013-04-25",17.4915,17.6157,17.3052,17.4046,3867000.0],["2013-04-26",16.734,17.982,16.734,17.7958,6067800.0],["2013-04-29",17.7399,17.802,17.3425,17.3549,2506100.0],["2013-04-30",17.299,17.5163,17.2059,17.2245,2044300.0],["2013-05-01",17.15,17.3984,17.0196,17.3425,3062700.0],["2013-05-02",17.3549,17.6529,17.3052,17.4791,2709100.0],["2013-05-03",17.6157,17.8889,17.4977,17.7709,2690200.0],["2013-05-06",17.7337,17.7709,17.5846,17.6716,1770200.0],["2013-05-07",17.684,17.7399,17.3549,17.3611,4319900.0],["2013-05-08",17.2928,17.299,16.9389,17.1997,4091300.0],["2013-05-09",17.2245,17.3425,16.9575,17.0941,3702900.0],["2013-05-10",17.1686,17.2804,16.9699,17.2742,2045500.0],["2013-05-13",17.268,17.3114,17.0631,17.1127,1552900.0],["2013-05-14",17.0941,17.3797,17.0631,17.3425,1773600.0],["2013-05-15",17.386,17.9262,17.3301,17.8641,3918000.0],["2013-05-16",17.7709,18.1311,17.7585,17.9013,3236400.0],["2013-05-17",17.9137,18.4043,17.8951,18.4043,3693000.0],["2013-05-20",18.3919,18.7706,18.3422,18.3856,3465000.0],["2013-05-21",18.4043,18.4726,17.8268,18.4043,2164400.0],["2013-05-22",18.367,18.6278,18.0379,18.1249,3512000.0],["2013-05-23",17.9945,18.1435,17.7709,18.1,3108000.0],["2013-05-24",17.9572,18.1435,17.8144,18.1249,1324200.0],["2013-05-28",18.2428,18.5098,18.2428,18.4291,1844900.0],["2013-05-29",18.3236,18.4912,18.2801,18.3732,1496500.0],["2013-05-30",18.3981,18.6216,18.3546,18.4291,1524800.0],["2013-05-31",18.3919,18.7458,18.1745,18.1745,2601700.0],["2013-06-03",18.2118,18.3546,17.8579,17.951,2731300.0],["2013-06-04",17.9696,18.0317,17.5288,17.8827,2973700.0],["2013-06-05",17.8268,17.9013,17.4853,17.5722,2094100.0],["2013-06-06",17.5288,18.0876,17.4791,18.0876,1988400.0],["2013-06-07",18.2366,18.5905,18.1869,18.5285,2070600.0],["2013-06-10",18.5657,18.6589,18.3732,18.5657,1732300.0],["2013-06-11",18.4477,18.4788,18.1745,18.2552,2306600.0],["2013-06-12",18.3298,18.3298,17.8703,17.9013,2735700.0],["2013-06-13",17.8701,18.264,17.3198,18.0764,6569800.0],["2013-06-14",18.0076,18.0826,17.8263,17.9013,2794300.0],["2013-06-17",18.0326,18.2327,17.9263,18.0514,2647800.0],["2013-06-18",18.0701,18.3578,18.0389,18.2702,1607800.0],["2013-06-19",18.2702,18.4828,18.1889,18.1889,1776600.0],["2013-06-20",18.0076,18.0264,17.5949,17.6512,1927300.0],["2013-06-21",17.7888,17.9076,17.5512,17.7763,2611400.0],["2013-06-24",17.5449,17.5762,17.0322,17.1823,2759800.0],["2013-06-25",17.3136,17.5324,17.2886,17.4386,1983200.0],["2013-06-26",17.62,17.8576,17.5074,17.7325,1964800.0],["2013-06-27",17.8575,17.8763,17.6137,17.6887,1960600.0],["2013-06-28",17.5887,17.6512,17.3323,17.3511,3706900.0],["2013-07-01",17.4261,17.795,17.4261,17.5949,2329400.0],["2013-07-02",17.5949,17.7388,17.4011,17.5137,1617000.0],["2013-07-03",17.3386,17.6262,17.201,17.4574,970500.0],["2013-07-05",17.6325,17.695,17.4761,17.695,885100.0],["2013-07-08",17.745,18.1202,17.7262,18.1014,2355700.0],["2013-07-09",18.1639,18.3015,17.9764,18.264,1976400.0],["2013-07-10",18.2952,18.5266,18.1514,18.4953,1646800.0],["2013-07-11",18.7579,18.7579,18.5453,18.7204,1987600.0],["2013-07-12",18.7142,19.7959,18.5641,19.1518,5796000.0],["2013-07-15",19.2081,19.2206,18.8267,18.8955,2321700.0],["2013-07-16",18.9142,19.0581,18.6391,18.6454,2531000.0],["2013-07-17",18.7267,19.0768,18.7204,19.033,3664600.0],["2013-07-18",19.0706,19.3082,19.033,19.2269,1900800.0],["2013-07-19",19.2144,19.5082,19.2144,19.3957,1571700.0],["2013-07-22",19.2581,19.4395,19.0455,19.3332,1530600.0],["2013-07-23",19.3394,19.3957,19.2894,19.3582,1786500.0],["2013-07-24",19.3769,19.3769,19.1143,19.1518,2328600.0],["2013-07-25",19.1331,19.2331,19.0768,19.1644,1504300.0],["2013-07-26",19.0706,19.1644,19.008,19.0643,1571600.0],["2013-07-29",18.9955,19.1644,18.958,19.0518,1531000.0],["2013-07-30",19.1706,19.527,19.0706,19.527,2914200.0],["2013-07-31",19.5395,19.8521,19.4645,19.6521,3097800.0],["2013-08-01",19.7959,20.0647,19.7959,20.0022,1685200.0],["2013-08-02",19.9272,19.9709,19.7834,19.9397,1307800.0],["2013-08-05",19.8647,19.9459,19.7896,19.8084,1130500.0],["2013-08-06",19.7834,19.7896,19.6396,19.7646,995100.0],["2013-08-07",19.6333,19.8021,19.5145,19.7083,910000.0],["2013-08-08",19.8084,19.8209,19.6458,19.7208,686500.0],["2013-08-09",19.6458,19.7584,19.602,19.6145,1275800.0],["2013-08-12",19.5145,19.7021,19.4457,19.627,884400.0],["2013-08-13",19.627,19.6833,19.5395,19.5958,921000.0],["2013-08-14",19.5958,19.6396,19.3207,19.3332,1203500.0],["2013-08-15",19.1581,19.1831,18.4766,18.5266,2926800.0],["2013-08-16",18.4453,18.6641,18.389,18.5579,950800.0],["2013-08-19",18.4641,18.5016,18.0764,18.0764,1428200.0],["2013-08-20",18.0889,18.1452,17.9451,18.0952,2300200.0],["2013-08-21",18.0639,18.1389,17.9013,17.9201,1353400.0],["2013-08-22",17.9451,18.264,17.9263,18.1952,928900.0],["2013-08-23",18.2202,18.2202,17.9701,18.1139,1187900.0],["2013-08-26",18.1452,18.364,18.0701,18.1327,1252900.0],["2013-08-27",17.8951,18.0389,17.6825,17.695,1042800.0],["2013-08-28",17.695,17.795,17.6074,17.62,855500.0],["2013-08-29",17.5637,17.745,17.5637,17.6074,823900.0],["2013-08-30",17.6637,17.695,17.3949,17.4511,1018100.0],["2013-09-03",17.6762,17.8138,17.3136,17.4324,2374500.0],["2013-09-04",16.9447,17.3949,16.7133,17.3198,6678500.0],["2013-09-05",17.3073,17.3261,16.8759,16.9071,3245000.0],["2013-09-06",16.9701,17.0961,16.9197,16.9512,2497100.0],["2013-09-09",16.9764,17.1402,16.9323,17.052,1556000.0],["2013-09-10",17.1906,17.2599,17.0898,17.1591,1438500.0],["2013-09-11",17.1591,17.1843,16.9701,17.0646,1557200.0],["2013-09-12",17.0646,17.2725,17.0205,17.0394,1108300.0],["2013-09-13",17.0394,17.2032,16.9953,17.1591,776200.0],["2013-09-16",17.2599,17.3985,17.0961,17.115,1522200.0],["2013-09-17",17.115,17.2662,17.0646,17.2599,1734400.0],["2013-09-18",17.2284,17.6442,17.2284,17.5938,3027700.0],["2013-09-19",17.6001,17.7135,17.493,17.556,2476500.0],["2013-09-20",17.5749,17.6001,16.9953,17.0772,3181300.0],["2013-09-23",17.0709,17.1024,16.7371,16.9512,1876900.0],["2013-09-24",16.9827,17.0646,16.8064,16.9953,1921900.0],["2013-09-25",16.9827,17.0331,16.7938,16.8505,1449500.0],["2013-09-26",16.8568,16.8694,16.378,16.4095,5604300.0],["2013-09-27",16.3654,16.6174,16.3654,16.6048,8296500.0],["2013-09-30",16.441,17.0709,16.3654,16.7938,6490900.0],["2013-10-01",17.1591,17.5812,17.0772,17.5497,6002900.0],["2013-10-02",17.4174,17.6505,17.2662,17.6001,3630900.0],["2013-10-03",17.5182,17.6694,17.3544,17.6001,3581800.0],["2013-10-04",17.6883,18.4694,17.5686,17.9591,5645200.0],["2013-10-07",17.7764,17.8394,17.4804,17.493,3517200.0],["2013-10-08",17.4804,17.5182,17.1213,17.1717,1648200.0],["2013-10-09",17.0079,17.2977,16.756,17.1339,3446800.0],["2013-10-10",17.241,17.6001,17.241,17.5308,2095800.0],["2013-10-11",17.5308,17.6631,17.4237,17.4678,1564500.0],["2013-10-14",17.3922,17.4867,17.1591,17.4678,2842400.0],["2013-10-15",17.4174,17.6127,17.2725,17.4111,2247600.0],["2013-10-16",17.5812,18.3371,17.4993,18.1796,4522700.0],["2013-10-17",18.0914,18.3371,17.9717,18.3182,2240700.0],["2013-10-18",18.4379,18.5009,18.3056,18.4253,2362200.0],["2013-10-21",18.4001,18.4883,18.293,18.3245,1761200.0],["2013-10-22",18.3245,18.5701,18.3245,18.5198,2111800.0],["2013-10-23",18.4064,18.4064,18.0977,18.1859,1473100.0],["2013-10-24",18.2237,18.2741,18.0095,18.0788,1151600.0],["2013-10-25",18.1796,18.1796,17.8898,17.9402,1110100.0],["2013-10-28",17.9654,17.9717,17.7953,17.852,1204600.0],["2013-10-29",17.915,18.3308,17.9087,18.1859,1825900.0],["2013-10-30",18.2426,18.2741,17.852,17.9024,939300.0],["2013-10-31",17.9213,18.0284,17.7764,17.915,1791600.0],["2013-11-01",17.978,18.23,17.9402,18.1985,1401200.0],["2013-11-04",18.2111,18.589,18.2048,18.5387,1528000.0],["2013-11-05",18.4379,18.7276,18.3371,18.6583,1803400.0],["2013-11-06",18.6898,18.6898,17.9906,18.041,3886800.0],["2013-11-07",18.0851,18.1355,17.1528,17.2347,3368400.0],["2013-11-08",17.2347,17.5497,17.1969,17.5434,1357700.0],["2013-11-11",17.5938,17.7512,17.4489,17.5119,1085100.0],["2013-11-12",17.5182,17.5686,17.241,17.2599,1639500.0],["2013-11-13",17.1339,17.7072,17.0898,17.6883,1659100.0],["2013-11-14",17.6883,17.7953,17.5938,17.7449,1207300.0],["2013-11-15",17.7135,17.9717,17.5812,17.9528,2411300.0],["2013-11-18",18.0158,18.0536,17.7701,17.8331,1254200.0],["2013-11-19",17.7827,18.0473,17.6757,17.8583,1105200.0],["2013-11-20",17.915,18.0914,17.8142,17.8709,807400.0],["2013-11-21",17.8961,18.2552,17.8898,18.2048,960200.0],["2013-11-22",18.2048,18.23,18.041,18.0851,1236800.0],["2013-11-25",18.1481,18.2048,17.7701,17.8016,1399400.0],["2013-11-26",17.789,17.9591,17.6001,17.6379,1642300.0],["2013-11-27",17.6442,17.8205,17.5623,17.7071,919500.0],["2013-11-29",17.7009,17.7701,17.5434,17.5686,775400.0],["2013-12-02",17.5875,18.0158,17.5245,17.9087,1886200.0],["2013-12-03",17.8331,18.1103,17.8142,17.9339,2186100.0],["2013-12-04",17.8583,17.978,17.6883,17.9465,1943500.0],["2013-12-05",17.8894,18.1749,17.845,18.1051,1710300.0],["2013-12-06",18.2574,18.4731,18.2003,18.4033,1928900.0],["2013-12-09",18.3906,18.4287,18.2701,18.4096,1886400.0],["2013-12-10",18.3589,18.5175,18.2257,18.2701,2616700.0],["2013-12-11",17.9909,18.841,17.2487,17.7689,8845900.0],["2013-12-12",17.7245,17.9719,17.6293,17.8577,3484500.0],["2013-12-13",17.845,18.0417,17.6737,17.7879,1950000.0],["2013-12-16",17.8831,18.1622,17.8323,17.8958,2498100.0],["2013-12-17",17.8831,17.9973,17.7308,17.7499,2521200.0],["2013-12-18",17.7435,17.9402,17.4581,17.9338,3092400.0],["2013-12-19",17.9655,18.1368,17.864,18.067,1909000.0],["2013-12-20",18.0861,18.2637,18.0163,18.1051,3003200.0],["2013-12-23",18.3398,18.3652,18.0163,18.2891,1368300.0],["2013-12-24",18.3335,18.3842,18.1305,18.232,413700.0],["2013-12-26",18.2954,18.3716,18.232,18.3589,780400.0],["2013-12-27",18.3716,18.3779,18.0226,18.0924,1069800.0],["2013-12-30",18.0924,18.5238,17.9973,18.454,1934900.0],["2013-12-31",18.454,18.4984,18.3208,18.4223,1247600.0],["2014-01-02",18.3906,18.657,18.3652,18.638,1835400.0],["2014-01-03",18.7141,18.8093,18.4667,18.5746,1653400.0],["2014-01-06",18.5872,18.657,18.0417,18.067,4010900.0],["2014-01-07",18.0671,18.2954,18.0544,18.0607,3405400.0],["2014-01-08",18.0671,18.9615,17.7879,18.8664,7809400.0],["2014-01-09",19.1772,19.3485,18.8981,19.0503,5053300.0],["2014-01-10",19.2089,19.3295,18.9932,19.2216,2382100.0],["2014-01-13",19.1265,19.1391,18.6316,18.657,3118600.0],["2014-01-14",18.7205,18.8727,18.5872,18.7839,2291000.0],["2014-01-15",18.8093,18.8664,18.5238,18.5999,2079800.0],["2014-01-16",18.5555,18.5936,18.0924,18.2764,3619700.0],["2014-01-17",18.2827,18.5619,18.1812,18.416,2988700.0],["2014-01-21",18.6253,18.6253,18.1432,18.2574,1844500.0],["2014-01-22",18.2891,18.6126,18.1749,18.6126,1971700.0],["2014-01-23",18.4921,18.5872,18.2574,18.3969,2850300.0],["2014-01-24",18.3145,18.3589,17.7181,17.8133,2884800.0],["2014-01-27",17.8831,18.7141,17.8831,18.5682,4683600.0],["2014-01-28",18.5682,18.6761,18.4033,18.5936,2703100.0],["2014-01-29",18.454,18.6697,18.3716,18.4794,2813900.0],["2014-01-30",18.5936,19.1709,18.4096,19.1074,3219400.0],["2014-01-31",18.8537,19.3675,18.7395,19.2851,4464100.0],["2014-02-03",19.2533,19.2914,18.4604,18.5999,4276900.0],["2014-02-04",18.7014,19.0821,18.4477,18.7902,3818900.0],["2014-02-05",18.6126,18.6951,18.4604,18.5555,2362100.0],["2014-02-06",18.6443,18.8727,18.5555,18.6253,2130300.0],["2014-02-07",18.7902,19.1518,18.7014,18.8156,2855600.0],["2014-02-10",18.8029,18.8664,18.6507,18.8537,1781100.0],["2014-02-11",18.8981,19.6086,18.8854,19.5071,3972200.0],["2014-02-12",19.5007,19.5071,19.0757,19.3422,3588100.0],["2014-02-13",19.2216,19.6086,19.2026,19.4944,2099600.0],["2014-02-14",19.469,19.8433,19.3485,19.7101,1955100.0],["2014-02-18",19.7164,19.7862,19.5007,19.6467,1672300.0],["2014-02-19",19.6276,20.0653,19.5959,19.9258,3342600.0],["2014-02-20",20.0336,20.0907,19.9321,20.0019,2227300.0],["2014-02-21",20.1098,20.1922,19.7164,19.7164,3621700.0],["2014-02-24",20.0019,20.1415,19.8877,20.0146,2911200.0],["2014-02-25",19.9829,20.4269,19.9829,20.4206,4664400.0],["2014-02-26",20.4713,20.5665,20.0844,20.1161,2221900.0],["2014-02-27",20.1097,20.243,19.8941,20.1034,1934700.0],["2014-02-28",20.1288,20.2049,19.8243,20.0717,3284400.0],["2014-03-03",19.8687,20.3698,19.8052,20.262,2116300.0],["2014-03-04",20.4587,20.4587,19.856,20.0273,4349300.0],["2014-03-05",20.0717,20.1288,19.6466,19.7481,5270500.0],["2014-03-06",19.9131,19.9321,19.5642,19.6403,5059400.0],["2014-03-07",19.2406,19.6657,19.0503,19.2787,8139700.0],["2014-03-10",19.2724,19.3929,19.1455,19.3739,2761700.0],["2014-03-11",19.3866,19.5642,19.1709,19.2089,2663800.0],["2014-03-12",19.1138,19.3231,19.1011,19.1645,2485300.0],["2014-03-13",19.2156,19.4647,18.9219,19.0624,3843700.0],["2014-03-14",19.0049,19.1518,18.7239,18.7558,3690900.0],["2014-03-17",18.8388,19.2284,18.8133,19.056,1686900.0],["2014-03-18",19.0751,19.0751,18.8452,18.8899,1846200.0],["2014-03-19",18.9219,19.0177,18.7686,18.8772,2299400.0],["2014-03-20",18.8452,19.0496,18.7558,19.0368,1759400.0],["2014-03-21",19.1134,19.2986,19.0176,19.1709,2938800.0],["2014-03-24",19.1965,19.2922,18.7494,18.8644,2204600.0],["2014-03-25",18.9346,19.0113,18.5962,18.6026,1889800.0],["2014-03-26",18.6856,18.743,18.5387,18.5387,2439500.0],["2014-03-27",18.4876,18.5323,18.2066,18.2513,3318900.0],["2014-03-28",18.3343,19.4264,18.296,19.388,5307000.0],["2014-03-31",19.337,19.5541,19.0368,19.2795,2989700.0],["2014-04-01",19.4136,19.784,19.3242,19.7137,2663800.0],["2014-04-02",19.701,19.9372,19.6115,19.7329,2533100.0],["2014-04-03",19.7776,19.7776,18.9538,19.139,3990800.0],["2014-04-04",19.1965,19.3497,18.5323,18.8452,3814000.0],["2014-04-07",18.743,18.7941,18.0086,18.2194,4417000.0],["2014-04-08",18.2258,18.5132,18.0725,18.4238,3249800.0],["2014-04-09",18.4429,18.7558,18.3471,18.6345,1937600.0],["2014-04-10",18.6664,18.7622,18.0981,18.1491,2741100.0],["2014-04-11",19.0815,19.0815,17.1912,17.651,17767300.0],["2014-04-14",17.7851,18.1364,17.6574,17.9065,3914800.0],["2014-04-15",17.8618,18.0597,17.4786,17.9831,3695300.0],["2014-04-16",18.0917,18.1875,18.0087,18.0917,2026800.0],["2014-04-17",17.9895,18.0917,17.9001,18.0087,2143800.0],["2014-04-21",17.9448,18.2513,17.7404,18.2258,2935800.0],["2014-04-22",18.2322,18.296,18.0597,18.0981,1616000.0],["2014-04-23",18.1044,18.1236,17.8362,17.8618,2252500.0],["2014-04-24",17.9001,18.047,17.7979,17.8618,1951800.0],["2014-04-25",17.7851,17.8554,17.5105,17.6446,2832600.0],["2014-04-28",17.7915,17.8043,17.2359,17.4978,3189000.0],["2014-04-29",17.5744,18.0342,17.4084,17.9895,2470900.0],["2014-04-30",17.8171,18.1938,17.766,18.1491,2371000.0],["2014-05-01",18.1619,18.6217,18.0789,18.3982,3180700.0],["2014-05-02",18.4237,18.6026,18.296,18.4684,1526700.0],["2014-05-05",18.3471,18.4748,18.2385,18.4046,1940100.0],["2014-05-06",18.328,18.3854,17.8809,17.9001,3845000.0],["2014-05-07",17.9767,18.047,17.3892,17.6957,4664600.0],["2014-05-08",17.6957,17.9895,17.6127,17.7213,1942100.0],["2014-05-09",17.7596,17.8554,17.5616,17.849,1681400.0],["2014-05-12",17.8809,18.2066,17.8682,18.047,1740900.0],["2014-05-13",18.0534,18.1875,17.9959,18.0534,1651500.0],["2014-05-14",18.0534,18.1555,17.9512,18.047,1469400.0],["2014-05-15",17.9512,17.9767,17.6255,17.8426,3283700.0],["2014-05-16",17.8107,18.015,17.6766,17.9959,3007000.0],["2014-05-19",17.9767,18.3216,17.9767,18.296,1903400.0],["2014-05-20",18.2385,18.2833,18.0342,18.1236,2033000.0],["2014-05-21",18.1555,18.5706,18.1172,18.5642,2241300.0],["2014-05-22",18.692,18.7367,18.5451,18.6792,2345900.0],["2014-05-23",18.6983,18.7814,18.5579,18.7622,1982700.0],["2014-05-27",18.8069,18.8963,18.6664,18.8197,1497200.0],["2014-05-28",18.8261,18.9985,18.6089,18.8005,2243400.0],["2014-05-29",18.8452,18.9091,18.6153,18.7878,1572500.0],["2014-05-30",18.8133,19.0304,18.7367,19.0177,1925800.0],["2014-06-02",19.0113,19.024,18.7047,18.7239,1480800.0],["2014-06-03",18.743,18.8899,18.6409,18.6856,2278900.0],["2014-06-04",18.6792,19.0687,18.6728,19.056,1964000.0],["2014-06-05",19.0496,19.2092,18.8005,19.0432,1745500.0],["2014-06-06",19.0751,19.3561,19.0496,19.3561,2364400.0],["2014-06-09",19.337,19.5668,19.3242,19.5413,3389700.0],["2014-06-10",19.4455,19.6371,19.3817,19.6243,3541700.0],["2014-06-11",20.4162,20.7547,19.95,20.5311,6701400.0],["2014-06-12",20.6404,21.0581,20.6211,20.7946,5339500.0],["2014-06-13",20.8139,20.9745,20.6854,20.8782,2530500.0],["2014-06-16",20.8524,21.328,20.8203,21.3023,3133300.0],["2014-06-17",21.2766,21.54,21.2701,21.4565,2462500.0],["2014-06-18",21.4179,21.6236,21.2444,21.495,2581700.0],["2014-06-19",21.6171,21.6236,21.238,21.3922,2315200.0],["2014-06-20",21.5079,21.5079,21.148,21.3215,2986900.0],["2014-06-23",21.4115,21.5786,21.2701,21.3408,1995000.0],["2014-06-24",21.2509,21.4629,21.1159,21.148,2646700.0],["2014-06-25",21.1673,21.4822,21.1288,21.4501,1874100.0],["2014-06-26",21.4115,21.4629,21.1802,21.4051,1588800.0],["2014-06-27",21.3729,21.5722,21.2894,21.495,1556200.0],["2014-06-30",21.4565,21.5786,21.3151,21.54,2043100.0],["2014-07-01",21.1416,21.3408,21.1288,21.1416,5885800.0],["2014-07-02",21.193,21.4179,21.1673,21.3344,3098900.0],["2014-07-03",21.4629,21.4886,21.3151,21.3665,1236000.0],["2014-07-07",21.2894,21.3665,21.0774,21.1416,2025800.0],["2014-07-08",21.1288,21.1609,20.6147,20.6661,4511400.0],["2014-07-09",20.9424,21.1545,20.8524,21.1416,2863700.0],["2014-07-10",20.8332,21.1223,20.7303,20.9488,1680200.0],["2014-07-11",20.981,21.3665,20.9488,21.2059,2104100.0],["2014-07-14",21.3087,21.328,21.0388,21.1095,1458500.0],["2014-07-15",21.148,21.1545,20.9745,21.0259,1767000.0],["2014-07-16",21.1673,21.1737,20.8524,20.9296,1868400.0],["2014-07-17",20.8589,20.9617,20.5183,20.5247,1755300.0],["2014-07-18",20.5954,20.8203,20.5633,20.801,1076900.0],["2014-07-21",20.6532,20.7561,20.5568,20.6532,1176400.0],["2014-07-22",20.7239,20.801,20.5697,20.5825,1491300.0],["2014-07-23",20.5697,20.7175,20.544,20.6404,1427600.0],["2014-07-24",20.6532,21.0002,20.6468,20.9488,2018800.0],["2014-07-25",20.8332,20.9874,20.7368,20.7882,1276800.0],["2014-07-28",20.8589,20.9296,20.5568,20.7368,2585400.0],["2014-07-29",20.8203,20.8974,20.5761,20.5825,1032700.0],["2014-07-30",20.6789,20.8589,20.5633,20.846,1577500.0],["2014-07-31",20.6597,20.7882,20.6083,20.6468,1700500.0],["2014-08-01",20.6725,20.6918,20.5054,20.5697,1279200.0],["2014-08-04",20.589,20.6982,20.4476,20.6789,1321600.0],["2014-08-05",20.4283,20.7882,20.3319,20.6083,1457800.0],["2014-08-06",20.5568,20.8524,20.5119,20.756,1528800.0],["2014-08-07",20.8203,20.9745,20.7175,20.8075,1576900.0],["2014-08-08",20.8396,21.0067,20.7175,21.0067,1520800.0],["2014-08-11",21.1416,21.3665,21.0516,21.3537,1879600.0],["2014-08-12",21.3922,21.4822,21.1545,21.1802,1788800.0],["2014-08-13",21.2766,21.3215,21.1673,21.283,1217900.0],["2014-08-14",21.3344,21.4115,21.2509,21.373,938800.0],["2014-08-15",21.4051,21.4501,21.1288,21.3344,1154600.0],["2014-08-18",21.4758,21.5722,21.4051,21.4629,1130000.0],["2014-08-19",21.54,21.5914,21.4758,21.5079,2042100.0],["2014-08-20",21.4372,21.6878,21.4244,21.6428,1639400.0],["2014-08-21",21.6878,21.7778,21.5722,21.7392,1616400.0],["2014-08-22",21.6814,21.7842,21.6364,21.7071,1089300.0],["2014-08-25",21.7971,21.7971,21.6236,21.6557,923100.0],["2014-08-26",21.7007,21.7328,21.6107,21.675,1294400.0],["2014-08-27",21.6814,21.7457,21.63,21.7457,1058600.0],["2014-08-28",21.6685,21.7135,21.5529,21.5657,1818600.0],["2014-08-29",21.6171,21.7264,21.5207,21.5464,1869100.0],["2014-09-02",21.6685,21.7457,21.54,21.5914,1766200.0],["2014-09-03",21.6557,21.7071,21.4051,21.5272,2772400.0],["2014-09-04",21.5529,21.6171,20.9681,21.0838,5231200.0],["2014-09-05",21.1549,21.1614,20.864,21.0256,1990700.0],["2014-09-08",20.8963,20.9351,20.6959,20.8187,1897600.0],["2014-09-09",20.8122,20.9739,20.7088,20.9157,3073200.0],["2014-09-10",20.9739,21.045,20.7993,20.9157,2113700.0],["2014-09-11",20.8316,21.0127,20.754,20.9868,2329100.0],["2014-09-12",20.9739,21.0191,20.8446,20.9803,1621100.0],["2014-09-15",20.9157,20.9157,20.754,20.8963,1144300.0],["2014-09-16",20.8187,20.9286,20.7605,20.864,1903300.0],["2014-09-17",20.8446,21.0321,20.7217,20.8187,1202900.0],["2014-09-18",20.8316,20.8833,20.7734,20.851,789900.0],["2014-09-19",20.8446,20.9092,20.7217,20.8575,1563200.0],["2014-09-22",20.767,20.9027,20.5989,20.8898,2486400.0],["2014-09-23",20.7993,20.851,20.3661,20.379,2443900.0],["2014-09-24",20.3532,20.5084,20.295,20.379,1904500.0],["2014-09-25",20.3467,20.3467,20.0299,20.0558,2193600.0],["2014-09-26",20.1269,20.2303,20.0687,20.2174,1079700.0],["2014-09-29",20.0428,20.2433,20.0105,20.0687,1670800.0],["2014-09-30",20.0946,20.1721,19.8683,20.0493,4249400.0],["2014-10-01",19.9782,20.0493,19.6161,19.726,5416900.0],["2014-10-02",19.7066,19.9135,19.3834,19.8683,3083600.0],["2014-10-03",19.9588,20.5471,19.9523,20.4696,4253400.0],["2014-10-06",19.2217,19.7131,19.073,19.3381,11340500.0],["2014-10-07",19.1829,19.351,19.0148,19.0213,3032000.0],["2014-10-08",19.0601,19.3446,18.8985,19.3058,3311400.0],["2014-10-09",19.2735,19.3316,18.711,18.711,3065600.0],["2014-10-10",18.7368,18.8791,18.3877,18.3877,1908400.0],["2014-10-13",18.3683,18.4523,17.8511,17.8705,2466500.0],["2014-10-14",18.0321,18.4911,18.0321,18.2519,2804700.0],["2014-10-15",18.0127,18.6786,17.7282,18.5493,5952000.0],["2014-10-16",18.1743,19.1054,18.1743,19.0019,4409300.0],["2014-10-17",19.1183,19.3769,18.9049,19.3381,3665500.0],["2014-10-20",19.2993,19.5644,19.2411,19.545,4849100.0],["2014-10-21",19.6808,19.8812,19.6485,19.726,1702700.0],["2014-10-22",19.7454,19.8553,19.5579,19.5644,1088100.0],["2014-10-23",19.7002,20.0364,19.6743,19.9135,2208600.0],["2014-10-24",19.92,20.0235,19.8295,19.9976,888200.0],["2014-10-27",19.9976,20.114,19.92,20.0234,669300.0],["2014-10-28",20.0558,20.3532,20.0105,20.3338,1075800.0],["2014-10-29",20.2756,20.4631,20.2303,20.4049,1167100.0],["2014-10-30",20.3338,20.5536,20.2239,20.4696,1102000.0],["2014-10-31",20.6764,20.9092,20.6571,20.8898,1805300.0],["2014-11-03",20.9545,21.0062,20.7993,20.8316,1010000.0],["2014-11-04",20.7346,20.7605,20.5407,20.6894,823300.0],["2014-11-05",20.864,20.8833,20.6118,20.851,1080100.0],["2014-11-06",20.8963,21.0062,20.8381,20.9545,766200.0],["2014-11-07",20.9092,21.1549,20.851,21.1355,1254300.0],["2014-11-10",21.129,21.323,21.0708,21.2713,1476100.0],["2014-11-11",21.3036,21.3877,21.1937,21.2907,858400.0],["2014-11-12",21.2713,21.3941,21.1355,21.2971,999700.0],["2014-11-13",21.1743,21.2648,20.7282,20.851,2233400.0],["2014-11-14",20.8381,21.0902,20.7928,21.0385,1294500.0],["2014-11-17",20.948,21.0515,20.851,20.9545,1110000.0],["2014-11-18",20.9545,21.0644,20.9286,21.0127,1132500.0],["2014-11-19",21.0515,21.1032,20.8446,21.0515,1309900.0],["2014-11-20",20.9157,21.3747,20.9092,21.2907,1267300.0],["2014-11-21",21.4911,21.601,21.42,21.4911,1767500.0],["2014-11-24",21.5945,21.6915,21.4523,21.5751,2785900.0],["2014-11-25",21.6851,21.7497,21.601,21.6269,2170100.0],["2014-11-26",21.6139,21.6139,21.4911,21.6075,1075900.0],["2014-11-28",21.6657,21.7756,21.5881,21.7497,705000.0],["2014-12-01",21.7368,21.795,21.5946,21.6463,1400500.0],["2014-12-02",21.795,22.1764,21.7239,22.1764,2226400.0],["2014-12-03",22.2411,22.6872,21.9825,22.2863,4289400.0],["2014-12-04",22.2408,22.4099,22.0457,22.2018,2732300.0],["2014-12-05",22.2018,22.4749,22.2018,22.3644,3286600.0],["2014-12-08",22.3449,22.4814,22.1238,22.1433,2551700.0],["2014-12-09",20.9532,21.3304,20.6606,21.0312,4716300.0],["2014-12-10",21.0507,21.1548,20.7776,20.7971,2972800.0],["2014-12-11",20.8426,21.0963,20.5955,20.6541,2269400.0],["2014-12-12",20.4525,20.9402,20.4264,20.7841,4142400.0],["2014-12-15",20.8557,21.0768,20.7126,20.8947,3355100.0],["2014-12-16",20.8296,20.9402,20.511,20.55,2769100.0],["2014-12-17",20.615,21.4605,20.5305,21.3434,3163700.0],["2014-12-18",21.6035,21.8051,21.3889,21.7856,2537500.0],["2014-12-19",21.9547,22.5205,21.8832,22.4294,4331200.0],["2014-12-22",22.4359,22.4814,21.8701,21.9482,3056900.0],["2014-12-23",21.9742,22.0913,21.8897,21.9807,1677700.0],["2014-12-24",21.9807,22.0392,21.9027,21.9287,479800.0],["2014-12-26",22.0002,22.1043,21.8571,21.8767,829200.0],["2014-12-29",21.7986,22.0587,21.7596,21.9287,1035300.0],["2014-12-30",21.7986,21.9287,21.6555,21.8897,1125600.0],["2014-12-31",21.9547,22.0457,21.8766,21.9027,1672000.0],["2015-01-02",21.9742,22.0522,21.3174,21.5125,2055200.0],["2015-01-05",21.4344,21.4539,21.0507,21.1223,1685300.0],["2015-01-06",21.1223,21.2133,20.7971,20.9922,2129200.0],["2015-01-07",21.1548,21.2914,20.8882,21.1743,2415300.0],["2015-01-08",21.3304,21.7791,21.2654,21.545,3546800.0],["2015-01-09",21.6035,21.7986,21.48,21.6685,2275900.0],["2015-01-12",21.6881,21.7076,21.3759,21.4214,1237100.0],["2015-01-13",21.584,21.6881,21.0442,21.1873,1881300.0],["2015-01-14",20.9987,21.1938,20.8492,21.1808,1441400.0],["2015-01-15",21.2588,21.2914,20.8231,20.8491,1299000.0],["2015-01-16",20.8752,21.4084,20.7841,21.3759,1652100.0],["2015-01-20",21.3694,21.4279,21.0703,21.2068,1790800.0],["2015-01-21",21.2849,21.5775,21.1483,21.493,1671700.0],["2015-01-22",21.6555,22.1108,21.5125,22.1108,2109900.0],["2015-01-23",22.0978,22.3839,22.0848,22.2603,2258300.0],["2015-01-26",22.2473,22.4945,22.1953,22.488,1650200.0],["2015-01-27",22.2863,22.592,22.2603,22.5075,1941000.0],["2015-01-28",22.5205,22.7611,22.3709,22.3839,2519200.0],["2015-01-29",22.3839,22.5855,22.1498,22.566,1793800.0],["2015-01-30",22.3969,22.579,22.2603,22.2929,2330200.0],["2015-02-02",22.3319,22.4749,22.0132,22.4684,1954800.0],["2015-02-03",22.514,22.7416,22.4684,22.7091,1881300.0],["2015-02-04",22.6505,22.9562,22.527,22.67,3273000.0],["2015-02-05",22.7026,23.1903,22.6635,23.1773,1741600.0],["2015-02-06",23.2163,23.2813,22.9432,23.0082,1432500.0],["2015-02-09",22.9107,23.0212,22.7091,22.7611,1451400.0],["2015-02-10",22.8456,23.0472,22.6895,22.7806,2310600.0],["2015-02-11",22.7416,22.8781,22.7221,22.7806,2033700.0],["2015-02-12",22.9627,23.0537,22.8781,22.8911,1540600.0],["2015-02-13",22.8586,22.9107,22.683,22.8001,2303000.0],["2015-02-17",22.7221,23.0017,22.7221,22.8586,1247500.0],["2015-02-18",22.8066,22.9107,22.7351,22.7676,2027100.0],["2015-02-19",22.7741,22.8911,22.7091,22.7611,1462800.0],["2015-02-20",22.6635,22.7546,22.4359,22.592,2464400.0],["2015-02-23",22.6245,22.7936,22.5855,22.696,2663400.0],["2015-02-24",22.6635,22.7546,22.4424,22.4424,1966700.0],["2015-02-25",22.4879,22.8196,22.4814,22.631,3908800.0],["2015-02-26",22.5335,22.696,22.3969,22.4229,1925600.0],["2015-02-27",22.4814,22.566,22.1628,22.2083,2340000.0],["2015-03-02",22.2083,22.4099,22.1238,22.2343,2220700.0],["2015-03-03",22.2538,22.3969,21.8571,21.9222,2210300.0],["2015-03-04",21.9742,22.0197,21.584,21.7336,3889600.0],["2015-03-05",21.3564,21.7596,20.6476,20.8166,5794600.0],["2015-03-06",20.7451,21.0442,20.6606,20.8882,3637900.0],["2015-03-09",20.9532,20.9532,20.6541,20.7061,2483900.0],["2015-03-10",20.7061,20.8101,20.472,20.537,2872300.0],["2015-03-11",20.6085,20.7191,20.5175,20.6671,2562700.0],["2015-03-12",20.7194,21.0728,20.7194,20.9877,3708100.0],["2015-03-13",21.0139,21.0139,20.6278,20.8176,1933100.0],["2015-03-16",20.8568,21.0728,20.7979,21.0466,2617800.0],["2015-03-17",20.9681,21.1383,20.9223,21.0663,1559700.0],["2015-03-18",21.0532,21.4,20.9092,21.3215,1307600.0],["2015-03-19",21.2168,21.2691,20.9223,21.1317,2418000.0],["2015-03-20",21.2822,21.5309,21.1906,21.5309,2105400.0],["2015-03-23",21.472,21.7861,21.4327,21.5964,1910000.0],["2015-03-24",21.5375,21.688,21.472,21.5898,1894000.0],["2015-03-25",21.5767,21.6094,21.1121,21.1448,3000300.0],["2015-03-26",20.9616,21.0728,20.7456,20.9288,2894300.0],["2015-03-27",20.9681,21.0205,20.8765,20.9616,1986600.0],["2015-03-30",21.0335,21.0335,20.6932,20.7521,3225600.0],["2015-03-31",20.6474,21.0794,20.6474,20.9877,2641500.0],["2015-04-01",20.9419,21.1644,20.8634,21.1513,3099100.0],["2015-04-02",21.1121,21.4393,20.9877,21.0401,2180300.0],["2015-04-06",20.9485,21.1448,20.8699,20.9485,2308900.0],["2015-04-07",20.9223,20.9812,20.7129,20.739,1876700.0],["2015-04-08",20.8045,20.9419,20.726,20.8503,2383200.0],["2015-04-09",20.8438,20.9616,20.7652,20.8896,1945700.0],["2015-04-10",20.9223,21.0139,20.7325,20.8045,2269800.0],["2015-04-13",20.811,21.0008,20.7914,20.955,1327700.0],["2015-04-14",20.9092,20.9223,20.6474,20.7783,1413300.0],["2015-04-15",20.811,21.0074,20.811,20.9092,1244500.0],["2015-04-16",20.8896,20.9681,20.7849,20.9485,1687500.0],["2015-04-17",20.8241,20.883,20.3791,20.438,2308900.0],["2015-04-20",20.4838,21.0532,20.4446,20.8045,3021100.0],["2015-04-21",20.8699,21.1252,20.8241,21.0466,2186400.0],["2015-04-22",21.0728,21.1971,20.9877,21.1513,1336600.0],["2015-04-23",21.0728,21.4982,21.0728,21.3608,2091600.0],["2015-04-24",21.3149,21.3411,21.1055,21.1121,2037700.0],["2015-04-27",21.1317,21.4197,20.8438,20.8765,2222200.0],["2015-04-28",20.8372,20.9157,20.3071,20.4576,2915800.0],["2015-04-29",20.4053,20.438,19.8621,20.0257,2279400.0],["2015-04-30",19.9734,20.0912,19.6985,19.7901,2491200.0],["2015-05-01",19.8752,20.6605,19.8752,20.6474,4000800.0],["2015-05-04",20.6801,20.739,20.1828,20.1893,3211100.0],["2015-05-05",20.1959,20.2875,19.6789,19.7639,2698300.0],["2015-05-06",19.8294,19.9472,19.6985,19.7705,2141000.0],["2015-05-07",19.7901,20.2155,19.7901,20.1959,2096000.0],["2015-05-08",20.3922,20.5493,20.2809,20.3006,1390200.0],["2015-05-11",20.2613,20.7456,20.2613,20.6998,3919100.0],["2015-05-12",20.5951,20.654,20.4118,20.5231,1311800.0],["2015-05-13",20.5558,20.7456,20.366,20.6409,1876300.0],["2015-05-14",20.739,20.9746,20.5689,20.9616,1961800.0],["2015-05-15",20.9616,20.9681,20.4511,20.5165,2259600.0],["2015-05-18",20.5362,20.8896,20.4642,20.6998,2508900.0],["2015-05-19",20.6998,21.0335,20.6605,20.8634,1978600.0],["2015-05-20",20.8896,21.0597,20.7325,20.8961,1767000.0],["2015-05-21",20.8503,21.0728,20.8045,21.0205,1531500.0],["2015-05-22",21.0728,21.2102,20.9485,21.0008,1851700.0],["2015-05-26",21.0074,21.1055,20.7194,20.7456,2137400.0],["2015-05-27",20.811,21.0597,20.7456,21.027,2203300.0],["2015-05-28",20.9354,21.0401,20.811,20.9746,1690900.0],["2015-05-29",21.0335,21.0532,20.7587,20.7652,2075900.0],["2015-06-01",20.7914,20.9027,20.5362,20.8503,2787200.0],["2015-06-02",20.739,20.9812,20.6671,20.9157,2059000.0],["2015-06-03",20.9812,21.1383,20.8699,20.9485,1830400.0],["2015-06-04",20.8241,20.8699,20.4969,20.5558,1800300.0],["2015-06-05",20.5624,20.6801,20.4904,20.6016,1566000.0],["2015-06-08",20.6016,20.9157,20.4511,20.4511,1681400.0],["2015-06-09",20.0912,21.5047,19.9799,20.9157,6634200.0],["2015-06-10",20.6147,20.654,19.7901,19.8294,6043400.0],["2015-06-11",19.8953,20.1522,19.8294,20.0336,2823400.0],["2015-06-12",19.9084,20.3696,19.8953,20.172,3515100.0],["2015-06-15",20.0336,20.1127,19.8228,19.8557,2607000.0],["2015-06-16",19.8623,20.0731,19.8294,20.06,2271900.0],["2015-06-17",20.06,20.0797,19.8623,19.9282,2042000.0],["2015-06-18",19.9611,20.1324,19.915,20.0073,2191000.0],["2015-06-19",19.9677,20.2247,19.9348,20.1917,2942000.0],["2015-06-22",20.3169,20.6067,20.2115,20.5936,2483500.0],["2015-06-23",20.7583,20.7583,20.4948,20.6199,3227000.0],["2015-06-24",20.5738,20.587,20.0204,20.0929,3543100.0],["2015-06-25",20.1785,20.4816,19.9282,20.1258,4347000.0],["2015-06-26",20.1917,20.2378,20.027,20.1456,2166800.0],["2015-06-29",19.9348,19.9677,19.4012,19.4407,2534600.0],["2015-06-30",19.5856,19.6449,19.3814,19.5329,2187000.0],["2015-07-01",19.6976,19.7174,19.5461,19.6054,1684900.0],["2015-07-02",19.612,19.6779,19.4407,19.5066,2603800.0],["2015-07-06",19.3616,19.7042,19.2035,19.6844,3013100.0],["2015-07-07",19.691,19.9414,19.5198,19.8689,2572700.0],["2015-07-08",19.691,19.8689,19.6449,19.8162,3183700.0],["2015-07-09",19.9743,20.251,19.8821,20.0731,4772100.0],["2015-07-10",20.2905,20.6265,20.1588,20.5409,2656600.0],["2015-07-13",20.666,20.7978,20.666,20.7714,1950500.0],["2015-07-14",20.7714,20.8505,20.6595,20.6726,1631100.0],["2015-07-15",20.7122,20.8571,20.6199,20.8505,1439100.0],["2015-07-16",20.923,21.1799,20.7978,21.1272,3205300.0],["2015-07-17",21.0547,21.1074,20.8637,20.9493,2168700.0],["2015-07-20",20.9691,21.002,20.8307,20.9296,1231400.0],["2015-07-21",20.89,21.3512,20.8505,21.2128,2757300.0],["2015-07-22",21.1799,22.8071,21.0877,21.6542,5616500.0],["2015-07-23",21.7267,21.8453,21.5225,21.6542,2631500.0],["2015-07-24",21.6608,21.8255,21.5159,21.5817,2148700.0],["2015-07-27",21.4698,21.4895,20.7583,20.8176,4616200.0],["2015-07-28",20.9691,21.147,20.7649,21.0877,1470600.0],["2015-07-29",21.0942,21.8584,21.0481,21.7991,3277000.0],["2015-07-30",21.7135,22.0824,21.5817,21.9638,2946400.0],["2015-07-31",21.9836,22.0363,21.7399,21.9309,1883200.0],["2015-08-03",21.9177,21.9375,21.6806,21.7596,1410600.0],["2015-08-04",21.7267,21.8189,21.562,21.674,1411500.0],["2015-08-05",23.4593,23.9073,23.3209,23.6042,9629200.0],["2015-08-06",23.5054,23.6964,22.9191,23.1694,6470700.0],["2015-08-07",23.1628,23.3275,22.9915,23.3078,3424300.0],["2015-08-10",23.479,23.7096,23.367,23.6174,2035000.0],["2015-08-11",23.288,23.5779,23.2353,23.4922,1674500.0],["2015-08-12",23.3407,23.5186,22.9257,23.3868,3676400.0],["2015-08-13",22.9191,23.5976,21.4171,23.4395,1236700.0],["2015-08-14",23.4395,23.5713,23.3078,23.4263,1508300.0],["2015-08-17",22.952,23.6437,22.952,23.5581,1446500.0],["2015-08-18",23.3868,23.4461,23.0706,23.2089,1941600.0],["2015-08-19",23.0706,23.2748,22.9388,23.1167,1462500.0],["2015-08-20",22.8664,22.9125,22.649,22.6556,2227000.0],["2015-08-21",22.4382,22.537,21.7662,21.786,4323900.0],["2015-08-24",20.9361,21.7333,20.4421,21.1008,5359300.0],["2015-08-25",21.6081,22.1285,21.2853,21.2985,4753300.0],["2015-08-26",21.8518,22.2142,21.3578,22.1747,3036600.0],["2015-08-27",22.3459,22.6556,22.089,22.6424,3459400.0],["2015-08-28",22.5172,22.8466,22.4579,22.7083,2724700.0],["2015-08-31",22.6029,22.6424,22.1681,22.4118,2528200.0],["2015-09-01",22.7544,22.7544,21.5422,21.7069,4159500.0],["2015-09-02",23.5647,23.6701,22.952,23.3341,11000800.0],["2015-09-03",23.4329,23.4725,23.0574,23.3209,8206000.0],["2015-09-04",23.1884,23.5197,23.0891,23.3872,4382700.0],["2015-09-08",23.6853,23.798,23.4203,23.745,4285700.0],["2015-09-09",23.9967,24.0431,23.4866,23.5329,3159000.0],["2015-09-10",23.4269,23.7516,23.3209,23.6655,2063000.0],["2015-09-11",23.5727,23.957,23.4336,23.9503,3281500.0],["2015-09-14",23.7118,23.904,23.6389,23.7516,2860600.0],["2015-09-15",23.8907,23.8907,23.6853,23.7383,2565300.0],["2015-09-16",23.8112,23.8443,23.6456,23.7118,1981300.0],["2015-09-17",23.7913,24.0497,23.639,23.6787,2901600.0],["2015-09-18",23.4402,23.7715,23.4402,23.5197,4754900.0],["2015-09-21",23.7516,23.8642,23.5528,23.7052,2121000.0],["2015-09-22",23.5396,23.7185,23.4269,23.6787,3389200.0],["2015-09-23",23.6853,24.0033,23.5727,23.9172,3661200.0],["2015-09-24",23.7184,23.8973,23.6654,23.6986,3376100.0],["2015-09-25",23.8377,24.0563,23.6787,23.8841,2959100.0],["2015-09-28",23.8311,23.851,23.2812,23.2944,4258600.0],["2015-09-29",23.3474,23.6323,23.1884,23.3541,5611200.0],["2015-09-30",23.5926,24.0232,23.5926,23.9835,8292300.0],["2015-10-01",24.0166,24.1358,23.7913,24.0961,7031300.0],["2015-10-02",23.8576,24.3147,23.8178,24.2286,9380700.0],["2015-10-05",24.3346,24.3942,23.6853,23.8112,13012400.0],["2015-10-06",23.851,23.8708,23.1752,23.2878,3968500.0],["2015-10-07",23.3408,23.4468,22.8439,23.0626,5541500.0],["2015-10-08",23.0559,23.4534,22.9632,23.4402,3383900.0],["2015-10-09",23.3806,23.4866,23.2944,23.4534,2784000.0],["2015-10-12",23.4998,23.6257,23.3474,23.3673,2906800.0],["2015-10-13",23.3011,23.4071,23.1288,23.1752,2443300.0],["2015-10-14",23.1884,23.2216,22.7909,22.9499,3507800.0],["2015-10-15",23.0029,23.1884,22.8174,23.0957,2948600.0],["2015-10-16",23.2083,23.6522,23.1222,23.5992,3902300.0],["2015-10-19",23.4998,23.6456,23.3077,23.6191,2146600.0],["2015-10-20",23.5793,23.6125,23.4071,23.5064,2147700.0],["2015-10-21",23.5859,23.7847,23.5064,23.6323,2014700.0],["2015-10-22",23.7251,23.7516,23.4534,23.5263,2228700.0],["2015-10-23",23.6588,24.0365,23.5329,23.9835,2271900.0],["2015-10-26",23.957,24.5996,23.957,24.4605,2664900.0],["2015-10-27",24.3545,24.4406,24.1358,24.2551,1964800.0],["2015-10-28",24.3479,24.699,24.2485,24.6129,2270700.0],["2015-10-29",24.5599,24.7387,24.4737,24.6195,1479800.0],["2015-10-30",24.6659,24.8448,24.5599,24.6857,1853800.0],["2015-11-02",24.7122,24.8646,24.5267,24.7785,1767200.0],["2015-11-03",24.6725,24.7454,24.3744,24.4472,1620900.0],["2015-11-04",24.5069,24.6659,24.3147,24.3876,1902000.0],["2015-11-05",24.434,24.7917,24.3479,24.7321,2071500.0],["2015-11-06",24.8249,24.8249,24.4671,24.6526,2220700.0],["2015-11-09",24.6195,24.646,24.1491,24.3412,2221100.0],["2015-11-10",24.3147,24.6129,24.116,24.5996,2863400.0],["2015-11-11",24.5996,24.7122,24.3479,24.3677,2137400.0],["2015-11-12",24.3015,24.3942,24.0828,24.1756,2695000.0],["2015-11-13",24.1093,24.1292,23.5528,23.6389,2265600.0],["2015-11-16",23.6853,24.169,23.6058,24.1624,3176800.0],["2015-11-17",24.1226,24.5532,24.0298,24.1292,2412300.0],["2015-11-18",24.2021,24.381,24.116,24.3412,3032100.0],["2015-11-19",24.3876,24.4141,24.1557,24.1624,2713600.0],["2015-11-20",24.2617,24.5731,24.2551,24.5267,2934200.0],["2015-11-23",24.4936,24.699,24.434,24.5797,1807600.0],["2015-11-24",24.3611,24.4274,24.1491,24.2551,2380600.0],["2015-11-25",24.3942,24.5599,24.2418,24.4737,2082700.0],["2015-11-27",24.5267,24.5267,24.3081,24.3346,611700.0],["2015-11-30",24.4141,24.487,24.1756,24.3081,2730600.0],["2015-12-01",24.4936,24.6592,24.275,24.6592,1968800.0],["2015-12-02",24.6394,24.7321,24.4075,24.4671,2643600.0],["2015-12-03",24.5471,24.8801,24.3805,24.4338,3615900.0],["2015-12-04",24.4471,24.8801,24.3272,24.7069,3254500.0],["2015-12-07",24.7136,24.8135,24.4005,24.5737,3690000.0],["2015-12-08",23.4413,23.6677,22.0957,22.8551,13764300.0],["2015-12-09",22.7285,22.8151,21.6693,21.7559,6728200.0],["2015-12-10",21.696,22.2222,21.6094,22.0957,6080900.0],["2015-12-11",21.8226,21.9691,21.3496,21.4828,4182800.0],["2015-12-14",21.4695,21.9958,21.4162,21.8625,5315900.0],["2015-12-15",21.9691,22.049,21.6094,21.7426,3892900.0],["2015-12-16",21.9225,22.3888,21.8092,22.3421,3248500.0],["2015-12-17",22.3888,22.5953,22.2089,22.4354,3287000.0],["2015-12-18",22.2489,22.3621,22.1223,22.129,3973200.0],["2015-12-21",22.2356,22.4421,22.0957,22.1356,2943100.0],["2015-12-22",22.1689,22.2555,21.9624,22.2023,2706900.0],["2015-12-23",22.3288,22.462,22.2089,22.3022,2560200.0],["2015-12-24",22.2622,22.2622,22.0757,22.2023,951300.0],["2015-12-28",22.2089,22.3222,22.089,22.2755,1449200.0],["2015-12-29",22.4487,22.6752,22.2689,22.3155,1586200.0],["2015-12-30",22.3022,22.5486,22.2489,22.2622,1386600.0],["2015-12-31",22.1423,22.3288,22.0957,22.1889,1669200.0],["2016-01-04",21.8026,21.9691,21.5428,21.9491,3115500.0],["2016-01-05",22.0024,22.2289,21.7892,22.149,3545700.0],["2016-01-06",21.8625,22.1157,21.7892,21.9891,2956800.0],["2016-01-07",21.6427,21.9758,21.5561,21.7959,3420600.0],["2016-01-08",21.9092,21.9824,21.4162,21.5095,2720900.0],["2016-01-11",21.5694,21.6693,21.3629,21.5761,1666500.0],["2016-01-12",21.736,21.736,21.2563,21.5295,1849500.0],["2016-01-13",21.656,21.9891,20.9832,21.0165,3119300.0],["2016-01-14",21.0432,21.6427,20.9766,21.5361,2385200.0],["2016-01-15",21.0831,21.303,20.9899,21.2297,3027100.0],["2016-01-19",21.3962,21.5961,21.0831,21.263,2305100.0],["2016-01-20",20.9766,21.5295,20.6502,21.4029,3174800.0],["2016-01-21",21.4762,21.7493,21.2963,21.4895,2138800.0],["2016-01-22",21.7893,21.8359,21.5295,21.7759,1956900.0],["2016-01-25",21.7559,21.8092,21.5428,21.6294,2315300.0],["2016-01-26",21.7826,21.9225,21.5761,21.8692,1802100.0],["2016-01-27",21.8825,22.109,21.6494,21.8026,2225500.0],["2016-01-28",22.0557,22.0557,21.736,21.9758,1703600.0],["2016-01-29",22.0024,22.6952,21.9291,22.6819,2738100.0],["2016-02-01",22.5153,23.0283,22.4487,22.9616,2292000.0],["2016-02-02",22.7285,22.9283,22.5753,22.6819,1704600.0],["2016-02-03",22.8151,22.875,22.4487,22.6952,2316600.0],["2016-02-04",22.6419,23.0815,22.5287,23.0616,2062800.0],["2016-02-05",23.0616,23.368,23.0283,23.3014,3906800.0],["2016-02-08",23.0682,23.2348,22.7019,22.9816,3604900.0],["2016-02-09",22.7818,23.1082,22.5886,22.7685,2838900.0],["2016-02-10",22.995,23.1548,22.6286,22.6619,2423700.0],["2016-02-11",22.3288,22.4221,21.8292,22.089,3369000.0],["2016-02-12",22.2822,22.5486,22.1157,22.462,2510400.0],["2016-02-16",22.6486,23.1015,22.3888,23.0416,3546800.0],["2016-02-17",23.2614,23.408,23.0682,23.1015,2534200.0],["2016-02-18",23.0616,23.1681,22.7685,22.7818,1881900.0],["2016-02-19",22.8151,22.8151,22.4487,22.6219,1835100.0],["2016-02-22",22.8817,23.0949,22.542,22.6686,2126600.0],["2016-02-23",22.5087,22.5886,22.2689,22.4154,2079600.0],["2016-02-24",22.2422,22.3555,21.8026,22.3088,1836400.0],["2016-02-25",22.4021,22.562,22.2356,22.4554,2065800.0],["2016-02-26",22.542,22.6486,22.4088,22.4687,1606800.0],["2016-02-29",22.4354,22.4487,21.8825,21.9025,2813000.0],["2016-03-01",22.0957,22.149,21.5828,21.8559,3797900.0],["2016-03-02",21.7893,21.8559,21.5828,21.7093,2784100.0],["2016-03-03",21.7293,21.9758,21.6161,21.9158,2839200.0],["2016-03-04",19.4977,19.8575,17.939,18.4919,22307800.0],["2016-03-07",18.3453,18.8516,18.1855,18.725,9105800.0],["2016-03-08",18.6651,18.7583,18.2054,18.5718,6399900.0],["2016-03-09",18.6518,18.785,18.2321,18.2587,5075400.0],["2016-03-10",18.3587,18.7184,18.332,18.6984,5912000.0],["2016-03-11",18.8326,19.1949,18.7923,18.8997,3685600.0],["2016-03-14",18.9198,19.0003,18.638,18.7319,2379800.0],["2016-03-15",18.591,18.6246,18.2489,18.269,2955900.0],["2016-03-16",18.1684,18.2355,17.947,18.1751,2881400.0],["2016-03-17",18.1818,18.269,18.0409,18.1214,2807900.0],["2016-03-18",18.0811,18.3764,17.9604,18.3629,6988900.0],["2016-03-21",18.3763,18.6045,18.3696,18.5038,3007000.0],["2016-03-22",18.222,18.3025,17.9604,18.0946,3241300.0],["2016-03-23",18.0879,18.1885,17.9537,18.108,2575200.0],["2016-03-24",18.0073,18.1751,17.8463,17.853,3828000.0],["2016-03-28",17.8866,17.9403,17.5713,17.7256,3934500.0],["2016-03-29",17.7524,17.9604,17.5578,17.9268,3714100.0],["2016-03-30",17.9738,18.0811,17.6652,17.7188,2624200.0],["2016-03-31",17.7457,17.8262,17.5914,17.7256,3721100.0],["2016-04-01",17.6987,17.7256,17.4035,17.5981,4317000.0],["2016-04-04",17.6048,17.8396,17.578,17.6652,3409500.0],["2016-04-05",17.5914,17.5981,16.9071,17.0547,5544100.0],["2016-04-06",17.1016,17.1553,16.9809,17.0547,3675200.0],["2016-04-07",16.9808,17.0278,16.5112,16.6118,4088500.0],["2016-04-08",16.6991,16.7192,16.2428,16.3368,3930000.0],["2016-04-11",16.3703,16.6186,16.0751,16.0952,4245100.0],["2016-04-12",16.0952,16.3569,15.9879,16.2428,3456800.0],["2016-04-13",16.3233,16.8534,16.2428,16.7796,4432600.0],["2016-04-14",16.793,16.8198,16.0885,16.1154,5295800.0],["2016-04-15",16.0818,16.1154,15.7195,16.0147,3826100.0],["2016-04-18",15.9543,16.2093,15.9007,16.2026,4611300.0],["2016-04-19",16.2361,16.2831,16.0349,16.1019,2833200.0],["2016-04-20",16.1556,16.1623,15.9476,15.9476,2666700.0],["2016-04-21",16.0147,16.1087,15.8336,15.9409,2492100.0],["2016-04-22",15.8805,16.0885,15.8604,15.9879,3023700.0],["2016-04-25",15.9476,16.3301,15.9409,16.1288,5711700.0],["2016-04-26",16.1221,16.1825,15.9678,15.9812,4956100.0],["2016-04-27",14.6528,14.6528,13.2506,13.8141,16132200.0],["2016-04-28",13.8208,14.2905,13.7605,14.0959,6202800.0],["2016-04-29",14.002,14.0422,13.5458,13.5793,7820400.0],["2016-05-02",13.6732,13.7537,13.425,13.5659,5515200.0],["2016-05-03",13.425,13.6799,13.2975,13.6129,4724400.0],["2016-05-04",13.5055,13.586,13.3915,13.5592,3844100.0],["2016-05-05",13.5793,13.6397,13.3847,13.4384,2985600.0],["2016-05-06",13.3713,13.4652,12.9822,13.217,4224100.0],["2016-05-09",13.2036,13.4921,13.1902,13.3177,3068300.0],["2016-05-10",13.3311,13.4787,13.3244,13.425,2522300.0],["2016-05-11",13.4116,13.4183,13.0426,13.056,4489200.0],["2016-05-12",13.1097,13.2573,12.8681,13.0963,4241400.0],["2016-05-13",13.0761,13.3713,13.0761,13.2908,2520400.0],["2016-05-16",13.2506,13.4921,13.217,13.4049,3330800.0],["2016-05-17",13.3847,13.7269,13.3847,13.7135,4266600.0],["2016-05-18",13.6598,13.8477,13.6196,13.7001,3201500.0],["2016-05-19",13.6464,13.7001,13.4317,13.5256,2014000.0],["2016-05-20",13.5793,13.8007,13.5659,13.8007,3092600.0],["2016-05-23",13.7672,13.8477,13.425,13.4518,2786700.0],["2016-05-24",13.5055,13.7202,13.4183,13.6732,3071400.0],["2016-05-25",13.747,13.8812,13.5994,13.7739,2010700.0],["2016-05-26",13.7001,13.9148,13.7001,13.8946,2604600.0],["2016-05-27",13.8946,14.1093,13.8946,14.0691,2123700.0],["2016-05-31",14.0557,14.3576,13.9483,14.3307,4450200.0],["2016-06-01",14.3307,14.5119,14.2838,14.4783,3096400.0],["2016-06-02",14.4045,14.7132,14.3576,14.5723,2620300.0],["2016-06-03",14.5588,14.579,14.3509,14.532,2290100.0],["2016-06-06",14.6326,14.7065,14.4649,14.485,3307500.0],["2016-06-07",14.4783,14.6259,14.4045,14.4381,3879200.0],["2016-06-08",14.4649,14.5454,13.9416,14.0959,7743000.0],["2016-06-09",14.0959,14.532,13.9819,14.4515,7180600.0],["2016-06-10",14.5991,16.3368,14.2033,16.2563,21466500.0],["2016-06-13",16.2093,16.263,15.894,15.9342,6604500.0],["2016-06-14",15.8738,16.1959,15.8269,15.9611,6168500.0],["2016-06-15",15.9476,16.1422,15.8671,15.8873,5058600.0],["2016-06-16",15.8263,15.9482,15.6028,15.8872,3198300.0],["2016-06-17",15.806,15.955,15.5961,15.7247,5886000.0],["2016-06-20",15.9143,15.9414,15.3997,15.4132,4892700.0],["2016-06-21",15.4538,15.4538,15.1965,15.2981,4311200.0],["2016-06-22",15.3523,15.4742,15.2981,15.3049,3885100.0],["2016-06-23",15.4132,15.5419,15.3793,15.4742,3307000.0],["2016-06-24",14.9324,15.2304,14.9324,15.0543,6856000.0],["2016-06-27",14.8985,14.9053,14.6683,14.7157,4232000.0],["2016-06-28",14.9053,15.1152,14.885,15.1152,4145800.0],["2016-06-29",15.3387,15.4742,15.271,15.42,2816600.0],["2016-06-30",15.5012,15.5757,15.2642,15.5757,3511700.0],["2016-07-01",15.5757,15.8602,15.4809,15.8331,3821800.0],["2016-07-05",15.7721,15.7721,15.508,15.6367,2520400.0],["2016-07-06",15.5757,15.8466,15.4674,15.8399,2895200.0],["2016-07-07",15.8466,15.9956,15.7586,15.9143,3013700.0],["2016-07-08",15.9956,16.0972,15.9279,15.9753,2753300.0],["2016-07-11",16.0091,16.0769,15.8873,15.955,3591400.0],["2016-07-12",16.0498,16.1446,15.9685,15.9888,3204100.0],["2016-07-13",16.0159,16.104,15.9888,16.0159,3783700.0],["2016-07-14",16.1378,16.2462,16.0024,16.1175,2762200.0],["2016-07-15",16.2055,16.6119,16.1514,16.4358,5419100.0],["2016-07-18",16.4087,16.4561,16.1649,16.192,1806000.0],["2016-07-19",16.0972,16.1649,16.0633,16.1514,1745600.0],["2016-07-20",16.2326,16.3274,16.1717,16.2733,2025900.0],["2016-07-21",16.3071,16.3274,16.0904,16.1175,1762700.0],["2016-07-22",16.0362,16.2259,16.0295,16.192,1166000.0],["2016-07-25",16.1852,16.2055,16.0633,16.192,1769700.0],["2016-07-26",16.1581,16.341,16.1581,16.3071,1907400.0],["2016-07-27",16.3207,16.4087,16.2326,16.3342,1354600.0],["2016-07-28",16.3004,16.3545,16.1446,16.2868,1759100.0],["2016-07-29",16.2259,16.2394,16.0769,16.1107,1499500.0],["2016-08-01",16.0836,16.2597,15.9414,16.1988,1851200.0],["2016-08-02",16.1175,16.131,15.7924,15.8331,1982500.0],["2016-08-03",15.745,15.9685,15.6841,15.9685,1645000.0],["2016-08-04",15.9347,16.2326,15.9347,16.1514,1229500.0],["2016-08-05",16.1785,16.3342,16.0836,16.1175,1803500.0],["2016-08-08",16.1852,16.2462,16.043,16.0769,2218500.0],["2016-08-09",16.0769,16.1785,15.9618,16.0972,1307800.0],["2016-08-10",16.1311,16.2326,16.0769,16.1717,1146600.0],["2016-08-11",16.2259,16.4764,16.1852,16.28,1970100.0],["2016-08-12",16.3004,16.8963,16.3004,16.6322,4863800.0],["2016-08-15",16.6051,16.6254,16.3681,16.4629,2023700.0],["2016-08-16",16.4087,16.6999,16.192,16.5171,2595800.0],["2016-08-17",16.5238,16.6457,16.4426,16.5712,2795400.0],["2016-08-18",16.5509,16.639,16.1852,16.2191,2125800.0],["2016-08-19",16.1581,16.4019,16.1107,16.2868,1437600.0],["2016-08-22",16.3003,16.4426,16.2259,16.4087,1444000.0],["2016-08-23",16.4222,16.5983,16.4019,16.5983,1678900.0],["2016-08-24",16.6254,16.7609,16.578,16.6322,1383800.0],["2016-08-25",16.6322,16.7134,16.5374,16.5712,1345600.0],["2016-08-26",16.5915,16.7473,16.3748,16.429,1367300.0],["2016-08-29",16.4764,16.6322,16.4426,16.6254,2299300.0],["2016-08-30",16.6254,16.6254,16.2394,16.3884,2525800.0],["2016-08-31",15.6435,15.6909,13.9369,14.6683,18632400.0],["2016-09-01",14.6954,14.8376,14.5532,14.6073,4978100.0],["2016-09-02",14.648,14.7428,14.4719,14.6615,3763000.0],["2016-09-06",14.6954,14.7495,14.201,14.4854,4221500.0],["2016-09-07",14.5328,14.8444,14.4109,14.7834,4607000.0],["2016-09-08",14.797,15.0882,14.736,15.0137,3938700.0],["2016-09-09",14.9053,14.9324,14.7631,14.8579,2882900.0],["2016-09-12",14.7279,15.2615,14.7074,15.2205,3254700.0],["2016-09-13",15.111,15.1931,15.0563,15.1384,3098200.0],["2016-09-14",15.1657,15.2683,15.0016,15.1863,2903900.0],["2016-09-15",15.111,15.3573,15.0084,15.3162,2770800.0],["2016-09-16",15.2889,15.3436,15.1794,15.3299,4518500.0],["2016-09-19",15.3641,15.3846,15.1863,15.2957,1924300.0],["2016-09-20",15.3162,15.4599,15.2615,15.3573,1969200.0],["2016-09-21",15.3436,15.7335,15.3436,15.6241,2455100.0],["2016-09-22",15.6309,15.8293,15.6104,15.7745,1285500.0],["2016-09-23",15.6651,15.884,15.6241,15.7951,1712400.0],["2016-09-26",15.6925,15.7814,15.5351,15.583,1727600.0],["2016-09-27",15.6377,15.6993,15.5078,15.5625,1752400.0],["2016-09-28",15.6583,15.7335,15.4462,15.6788,1926900.0],["2016-09-29",15.6446,15.7609,15.4462,15.4941,1498000.0],["2016-09-30",15.5899,15.8977,15.4599,15.8361,2235600.0],["2016-10-03",15.7746,15.8977,15.6035,15.6104,1384000.0],["2016-10-04",15.6583,15.7061,15.412,15.453,2161500.0],["2016-10-05",15.4872,15.6993,15.4667,15.6514,1508400.0],["2016-10-06",15.6446,15.7335,15.5625,15.5762,1368600.0],["2016-10-07",15.6309,15.6446,15.412,15.4941,1939000.0],["2016-10-10",15.5556,15.6993,15.5214,15.6172,922700.0],["2016-10-11",15.5967,15.7403,15.5078,15.6104,1249700.0],["2016-10-12",15.5967,15.7677,15.5762,15.7403,1050000.0],["2016-10-13",15.6309,15.754,15.5078,15.6993,994000.0],["2016-10-14",15.7403,15.9456,15.7403,15.7814,1108800.0],["2016-10-17",15.7609,15.9387,15.7335,15.8156,1543300.0],["2016-10-18",15.925,15.925,15.754,15.7951,1817000.0],["2016-10-19",15.8635,15.9387,15.7951,15.8772,1372200.0],["2016-10-20",15.8498,15.9456,15.8019,15.9319,2333800.0],["2016-10-21",15.8977,16.1645,15.8088,16.0003,2106300.0],["2016-10-24",16.1029,16.226,16.0482,16.0687,2658900.0],["2016-10-25",16.0755,16.1097,15.7335,15.7335,1827500.0],["2016-10-26",15.7403,15.8772,15.5898,15.5898,1750700.0],["2016-10-27",15.6309,15.6788,15.4804,15.5214,2190300.0],["2016-10-28",15.5146,15.6993,15.4394,15.5488,2256200.0],["2016-10-31",15.6172,15.7472,15.4872,15.713,2637500.0],["2016-11-01",15.7745,15.8293,15.2273,15.2889,1746100.0],["2016-11-02",15.3162,15.412,15.2615,15.2889,1838400.0],["2016-11-03",15.3299,15.4052,15.1247,15.1657,1400000.0],["2016-11-04",15.1726,15.2136,14.9947,15.0016,1584300.0],["2016-11-07",15.2068,15.3231,15.0084,15.07,2079700.0],["2016-11-08",15.0426,15.2615,14.9468,15.1452,2166900.0],["2016-11-09",14.8579,14.8579,14.3038,14.5706,6586500.0],["2016-11-10",14.6185,15.2752,14.5706,15.0768,4422100.0],["2016-11-11",14.9947,15.7335,14.94,15.6172,3223900.0],["2016-11-14",15.6925,16.1576,15.6309,16.1234,3610000.0],["2016-11-15",16.1645,16.3902,16.0345,16.3492,2161500.0],["2016-11-16",15.9729,16.0208,15.1042,15.2068,4387900.0],["2016-11-17",15.2068,15.7951,15.111,15.754,2958800.0],["2016-11-18",15.7335,16.0277,15.6925,15.8361,2278600.0],["2016-11-21",15.8908,16.1576,15.8566,15.9045,2180300.0],["2016-11-22",16.0071,16.185,15.925,16.0003,2216500.0],["2016-11-23",15.9934,16.3355,15.9729,16.1987,1751400.0],["2016-11-25",16.185,16.4586,16.185,16.4039,956400.0],["2016-11-28",15.8703,15.9592,14.8989,14.9263,5283400.0],["2016-11-29",14.9879,15.4736,14.8305,15.3094,3555000.0],["2016-11-30",15.3025,15.3504,15.1589,15.1589,2694000.0],["2016-12-01",15.1934,15.3316,14.9585,15.0483,2773500.0],["2016-12-02",15.0483,15.3109,14.8894,15.0069,2043200.0],["2016-12-05",15.0069,15.3109,14.9171,15.2971,3533100.0],["2016-12-06",15.304,15.7047,15.1934,15.6771,4076300.0],["2016-12-07",15.7116,16.3058,15.6771,16.1262,6374800.0],["2016-12-08",16.0087,16.0087,14.8203,15.7462,9291000.0],["2016-12-09",15.7254,15.9327,15.4629,15.8567,4322000.0],["2016-12-12",15.7807,16.1953,15.7393,16.1953,4803500.0],["2016-12-13",16.1746,16.4855,16.0571,16.064,6318400.0],["2016-12-14",15.9811,16.0433,15.7116,15.8153,2458700.0],["2016-12-15",15.8913,16.0778,15.8015,15.9535,1654000.0],["2016-12-16",15.9742,16.2436,15.9673,16.2022,6143200.0],["2016-12-19",16.1815,16.2367,15.8775,16.0295,1820100.0],["2016-12-20",16.0709,16.1124,15.9189,16.0295,2169000.0],["2016-12-21",15.9949,16.1538,15.9535,16.0364,1753500.0],["2016-12-22",16.0433,16.1469,15.9465,16.0985,1554700.0],["2016-12-23",16.0778,16.1193,15.9742,16.0847,2364500.0],["2016-12-27",16.0916,16.3196,16.0571,16.2436,1460900.0],["2016-12-28",16.2436,16.2782,16.0364,16.0916,2511100.0],["2016-12-29",16.0916,16.1884,16.0087,16.0433,2730800.0],["2016-12-30",16.0571,16.0571,15.8222,15.8844,1514800.0],["2017-01-03",15.9535,16.0225,15.6771,15.8291,3305400.0],["2017-01-04",15.836,16.1815,15.836,16.1676,1736900.0],["2017-01-05",16.1124,16.3887,16.0433,16.368,1955400.0],["2017-01-06",16.4095,16.596,16.1953,16.5822,1963500.0],["2017-01-09",16.5753,16.5822,16.2367,16.2989,1638700.0],["2017-01-10",16.3818,16.5269,16.2436,16.3404,1967000.0],["2017-01-11",16.3266,16.5684,16.2989,16.3887,1160400.0],["2017-01-12",16.3404,16.4164,16.0571,16.4095,1660800.0],["2017-01-13",16.4164,16.4993,16.3404,16.4371,883600.0],["2017-01-17",16.444,16.4993,16.3266,16.4578,1432200.0],["2017-01-18",16.5338,16.5822,16.2851,16.3473,1657200.0],["2017-01-19",16.3404,16.3887,15.8982,16.0778,1315700.0],["2017-01-20",16.1193,16.1953,15.9258,15.988,1399200.0],["2017-01-23",15.9742,16.0018,15.8084,15.8291,1261400.0],["2017-01-24",15.836,16.1193,15.7876,15.9673,1414100.0],["2017-01-25",16.0571,16.1193,15.9051,15.9535,1701400.0],["2017-01-26",16.0018,16.0709,15.7807,15.8222,1388400.0],["2017-01-27",15.8705,15.8705,15.2902,15.3316,1745100.0],["2017-01-30",15.2902,15.2902,15.0276,15.1312,2218600.0],["2017-01-31",15.1382,15.1796,14.6683,14.8272,3057000.0],["2017-02-01",14.8894,14.8894,14.544,14.5785,3080400.0],["2017-02-02",14.4611,14.6752,14.4403,14.6061,1683400.0],["2017-02-03",14.6476,14.8272,14.5992,14.8065,1408800.0],["2017-02-06",14.7651,15.0,14.7512,14.9447,2192800.0],["2017-02-07",14.9378,14.9931,14.696,14.8549,2815700.0],["2017-02-08",14.4403,14.8549,14.3781,14.62,2463100.0],["2017-02-09",14.6407,14.8411,14.4956,14.5854,2727800.0],["2017-02-10",14.5716,14.6062,14.4127,14.544,2375200.0],["2017-02-13",14.6752,14.7581,14.3574,14.4058,2243400.0],["2017-02-14",14.3781,14.6683,14.3712,14.4887,2275900.0],["2017-02-15",14.4887,14.6061,14.1847,14.3712,5457000.0],["2017-02-16",14.3574,14.4403,14.1294,14.2054,4098000.0],["2017-02-17",14.164,14.2123,14.0949,14.1709,4404700.0],["2017-02-21",14.1985,14.3712,14.1985,14.2331,4079400.0],["2017-02-22",14.2123,14.24,14.005,14.012,3285800.0],["2017-02-23",14.012,14.0465,13.7701,13.853,3438800.0],["2017-02-24",13.777,13.9843,13.7149,13.853,6006100.0],["2017-02-27",13.853,14.1294,13.8323,13.9981,5049400.0],["2017-02-28",13.9912,14.316,13.9498,14.2054,5700700.0],["2017-03-01",14.3574,14.5509,14.1916,14.2538,4644300.0],["2017-03-02",14.2745,14.316,14.1018,14.2676,4404000.0],["2017-03-03",14.2538,14.5025,14.1985,14.4956,3252100.0],["2017-03-06",14.5301,14.6891,14.3229,14.4887,4038800.0],["2017-03-07",14.4196,14.4818,14.164,14.3989,6024700.0],["2017-03-08",15.76,16.824,15.6218,16.5407,17749100.0],["2017-03-09",16.6789,16.7549,16.1055,16.1331,5863500.0],["2017-03-10",16.3005,16.6423,16.2586,16.5516,5218100.0],["2017-03-13",16.5865,16.9561,16.5725,16.7887,4467000.0],["2017-03-14",16.7608,16.9422,16.6981,16.7678,2961300.0],["2017-03-15",16.8097,17.0887,16.8097,17.0329,3812500.0],["2017-03-16",17.0329,17.1305,16.9003,16.9213,2615300.0],["2017-03-17",16.9073,17.1514,16.719,17.0538,7901500.0],["2017-03-20",17.0189,17.0259,16.6074,16.6492,4698400.0],["2017-03-21",16.6492,16.7329,16.2377,16.2586,4447700.0],["2017-03-22",16.2586,16.3005,16.1122,16.2865,2196000.0],["2017-03-23",16.2796,16.3354,15.8262,15.875,3297500.0],["2017-03-24",15.9448,15.9448,15.61,15.6379,2811600.0],["2017-03-27",15.4635,15.7843,15.4565,15.7704,3052600.0],["2017-03-28",15.7006,16.0633,15.6239,16.0285,5444700.0],["2017-03-29",15.9796,16.1052,15.7913,15.9238,3276000.0],["2017-03-30",15.9029,16.1959,15.7983,16.1749,3143400.0],["2017-03-31",16.147,16.3005,16.0633,16.2168,2709100.0],["2017-04-03",16.2168,16.3702,15.9169,16.168,2827600.0],["2017-04-04",16.161,16.2517,16.0285,16.2377,2701100.0],["2017-04-05",16.2656,16.2935,16.0075,16.0075,3122600.0],["2017-04-06",16.0075,16.4958,15.9308,16.447,3586400.0],["2017-04-07",16.4121,16.4539,16.1959,16.3214,2406700.0],["2017-04-10",16.3633,16.5655,16.2447,16.426,2354200.0],["2017-04-11",16.4121,16.5446,16.3214,16.4679,3634400.0],["2017-04-12",16.433,16.5167,16.2796,16.4818,3179600.0],["2017-04-13",16.4679,16.5586,16.3702,16.3912,1718600.0],["2017-04-17",16.433,16.5376,16.3633,16.5097,1214700.0],["2017-04-18",16.4539,16.7399,16.426,16.6074,2296600.0],["2017-04-19",16.6702,16.984,16.6702,16.8934,3715200.0],["2017-04-20",16.9422,17.0817,16.433,16.4888,5378200.0],["2017-04-21",16.4609,16.4958,15.9169,16.0982,5796300.0],["2017-04-24",16.3075,16.5376,16.154,16.4679,3088300.0],["2017-04-25",16.6144,17.0887,16.6004,16.9073,3347800.0],["2017-04-26",16.9492,17.3119,16.6074,16.6632,5883800.0],["2017-04-27",16.8376,17.1096,16.7678,16.9282,9350800.0],["2017-04-28",16.8445,17.3049,16.7887,17.2909,3654700.0],["2017-05-01",17.2909,17.3258,17.1235,17.1933,2226500.0],["2017-05-02",17.2282,17.3467,17.1793,17.2909,3042000.0],["2017-05-03",17.3049,17.4304,17.2142,17.3049,2328200.0],["2017-05-04",17.3119,17.6118,17.2212,17.549,2373200.0],["2017-05-05",17.5281,17.6606,17.3398,17.6257,1748600.0],["2017-05-08",17.5978,17.7304,17.549,17.6257,3377600.0],["2017-05-09",17.6327,18.1489,17.5769,18.0512,3381600.0],["2017-05-10",18.0233,18.5046,17.9396,18.4837,2597200.0],["2017-05-11",18.393,18.4348,18.2256,18.4279,1904500.0],["2017-05-12",18.386,18.6162,18.2884,18.5395,1995200.0],["2017-05-15",18.6092,18.7417,18.5395,18.6859,1943500.0],["2017-05-16",18.6162,18.7766,17.5002,17.563,5043500.0],["2017-05-17",17.563,17.6676,17.3816,17.4932,2940000.0],["2017-05-18",17.5072,17.7304,17.4374,17.6397,2472200.0],["2017-05-19",17.6955,17.9257,17.6676,17.8908,1875000.0],["2017-05-22",17.9605,18.0721,17.8838,18.0024,1638000.0],["2017-05-23",18.0512,18.0582,17.8489,17.9605,1164200.0],["2017-05-24",18.0094,18.1419,17.9187,18.0652,1803600.0],["2017-05-25",18.1698,18.379,18.0791,18.1768,1549400.0],["2017-05-26",18.1837,18.2884,18.0791,18.2116,1180800.0],["2017-05-30",18.1349,18.4139,18.1349,18.3372,1654200.0],["2017-05-31",18.3511,18.5464,18.2395,18.5116,2030500.0],["2017-06-01",18.5255,19.0138,18.4697,18.9649,1874500.0],["2017-06-02",19.0416,19.0835,18.7417,18.7557,1547200.0],["2017-06-05",18.7557,18.8882,18.6162,18.672,1803700.0],["2017-06-06",18.6162,18.6162,18.386,18.386,1938100.0],["2017-06-07",18.4139,18.4558,18.1558,18.386,2258000.0],["2017-06-08",18.386,18.4488,18.2326,18.4,1506500.0],["2017-06-09",18.3721,18.4697,18.1768,18.2674,1371200.0],["2017-06-12",18.1419,18.4627,18.1419,18.4418,2072100.0],["2017-06-13",18.5395,18.9231,18.4767,18.8254,4679300.0],["2017-06-14",20.2692,20.8482,19.9275,20.3181,15441500.0],["2017-06-15",20.2553,20.9388,20.1367,20.9319,5864800.0],["2017-06-16",20.9109,20.9807,20.7854,20.8691,4868500.0],["2017-06-19",20.9388,21.462,20.8272,21.3573,3049500.0],["2017-06-20",21.2806,21.2876,20.897,21.0016,5388100.0],["2017-06-21",21.086,21.8102,21.0227,21.7188,5764700.0],["2017-06-22",21.7047,21.986,21.5993,21.9016,2540900.0],["2017-06-23",21.8243,22.0703,21.7399,21.9719,4498900.0],["2017-06-26",21.9789,22.1266,21.9297,22.0211,2251600.0],["2017-06-27",22.0492,22.225,22.0352,22.0352,2804100.0],["2017-06-28",22.1758,22.1899,21.4797,21.6133,6667100.0],["2017-06-29",21.6696,21.9508,21.4586,21.7118,4841200.0],["2017-06-30",21.7961,22.0774,21.6274,21.7328,5212600.0],["2017-07-03",21.8383,22.2461,21.775,21.8383,1523900.0],["2017-07-05",21.8032,22.2883,21.55,21.8243,4271200.0],["2017-07-06",21.6696,22.0844,21.6555,21.993,5022800.0],["2017-07-07",22.0563,22.1336,21.7469,22.0563,2886700.0],["2017-07-10",22.0422,22.1336,21.768,22.0281,2497800.0],["2017-07-11",22.0352,22.1406,21.8453,22.0211,3345800.0],["2017-07-12",22.1406,22.218,22.0492,22.1547,1886700.0],["2017-07-13",22.1688,22.211,21.9297,21.9719,2667200.0],["2017-07-14",21.9438,21.9578,21.4235,21.4657,2125900.0],["2017-07-17",21.4446,21.5711,21.2829,21.311,2816600.0],["2017-07-18",21.311,21.4586,21.1563,21.3391,3089800.0],["2017-07-19",21.4305,21.6203,21.2196,21.2899,2932200.0],["2017-07-20",21.2477,21.6485,21.1985,21.5079,2167000.0],["2017-07-21",21.4657,21.4657,20.9032,20.9524,3036900.0],["2017-07-24",20.9172,21.1001,20.861,20.9383,2506000.0],["2017-07-25",20.9876,21.3954,20.9383,21.2477,2678400.0],["2017-07-26",21.3039,21.3391,20.9946,21.2196,1888000.0],["2017-07-27",21.2688,21.3883,21.093,21.3813,2263100.0],["2017-07-28",21.3391,21.4164,21.2407,21.2547,1688000.0],["2017-07-31",21.2969,21.4586,21.2055,21.4446,1775800.0],["2017-08-01",21.4938,21.6063,21.2829,21.5289,2261400.0],["2017-08-02",21.5852,21.5852,21.1915,21.4235,1677200.0],["2017-08-03",21.4516,21.5782,21.3602,21.4727,2207100.0],["2017-08-04",21.5219,21.5922,21.1352,21.1563,2800900.0],["2017-08-07",21.1774,21.3743,21.0086,21.2547,2175500.0],["2017-08-08",21.2336,21.3672,21.0649,21.311,1583800.0],["2017-08-09",21.2477,21.7821,21.2477,21.7258,2591200.0],["2017-08-10",21.6555,21.7117,21.3602,21.536,2892200.0],["2017-08-11",21.4024,21.7047,21.2829,21.5852,1618200.0],["2017-08-14",21.6977,22.0492,21.6977,21.986,1337600.0],["2017-08-15",22.0563,22.3586,21.9649,22.1406,2431400.0],["2017-08-16",22.1477,22.3516,21.5993,21.6133,2695100.0],["2017-08-17",21.5993,21.6133,21.1422,21.2336,3610500.0],["2017-08-18",21.2125,21.2266,20.9383,20.9383,2392500.0],["2017-08-21",20.9665,21.0579,20.8329,20.9032,2314500.0],["2017-08-22",20.9172,21.3532,20.8962,21.2618,2297200.0],["2017-08-23",21.1844,21.5289,21.1422,21.1422,1919200.0],["2017-08-24",21.1704,21.5149,21.1704,21.4024,1969200.0],["2017-08-25",21.4235,21.4868,20.8751,20.8891,1603900.0],["2017-08-28",20.9454,21.0368,20.4602,20.8188,3079500.0],["2017-08-29",20.643,20.7696,20.4954,20.5516,3646000.0],["2017-08-30",18.9837,19.504,18.6744,18.8501,8428400.0],["2017-08-31",18.8079,18.9345,18.6603,18.8009,6106300.0],["2017-09-01",18.8783,18.9907,18.6884,18.822,3595600.0],["2017-09-05",18.7306,18.8501,18.4845,18.5548,2583300.0],["2017-09-06",18.5759,18.5759,18.2103,18.2806,4429400.0],["2017-09-07",18.2806,18.4494,17.8939,18.0627,2852300.0],["2017-09-08",18.0486,18.3439,17.9783,18.3369,2119900.0],["2017-09-11",18.2947,18.6462,18.2173,18.3439,3018800.0],["2017-09-12",18.3581,18.8477,18.351,18.8406,2774400.0],["2017-09-13",18.8052,19.0322,18.351,18.4291,2813800.0],["2017-09-14",18.3581,18.8194,18.3581,18.7626,2502600.0],["2017-09-15",18.7342,18.7484,18.1168,18.3652,3107300.0],["2017-09-18",18.3865,18.5142,18.2091,18.4361,2516400.0],["2017-09-19",18.5,18.5781,18.3297,18.5639,3450500.0],["2017-09-20",18.4858,18.6207,18.4291,18.5994,2400000.0],["2017-09-21",18.5355,18.6065,18.351,18.5994,2346200.0],["2017-09-22",18.5852,19.0251,18.5284,18.9826,2653200.0],["2017-09-25",18.8974,19.0322,18.2942,18.5994,3182300.0],["2017-09-26",18.6277,18.8548,18.4432,18.7058,3587100.0],["2017-09-27",18.791,19.0819,18.7413,18.94,2631300.0],["2017-09-28",18.9684,19.3445,18.9187,19.3303,2351200.0],["2017-09-29",19.2877,19.3019,18.7484,18.791,2163800.0],["2017-10-02",18.7271,19.1103,18.5994,18.7271,3414200.0],["2017-10-03",18.7413,18.8832,18.5497,18.869,1894300.0],["2017-10-04",18.9471,18.9613,18.1523,18.2375,3029900.0],["2017-10-05",18.2091,18.2658,17.4852,17.5136,4584200.0],["2017-10-06",17.5278,17.8472,17.5278,17.6414,3610600.0],["2017-10-09",17.6343,18.0388,17.6059,17.9962,2122600.0],["2017-10-10",18.0317,18.2516,17.911,18.2446,2875300.0],["2017-10-11",18.1807,18.2091,17.9749,18.1736,3300900.0],["2017-10-12",18.1381,18.4503,18.0884,18.2729,2330800.0],["2017-10-13",18.2091,18.2375,17.7194,17.8826,1687400.0],["2017-10-16",17.8897,18.1026,17.8472,17.9749,1653100.0],["2017-10-17",18.0175,18.053,17.5704,17.6272,2604000.0],["2017-10-18",17.7407,17.9323,17.7336,17.7691,1402600.0],["2017-10-19",17.7407,18.1594,17.6839,18.131,1567100.0],["2017-10-20",18.2091,18.4716,18.0955,18.2516,1818000.0],["2017-10-23",18.3226,18.6916,18.2587,18.6277,2500100.0],["2017-10-24",18.5994,18.8477,18.5923,18.7413,2331900.0],["2017-10-25",18.6916,18.7129,18.351,18.4078,2996400.0],["2017-10-26",18.4858,18.8477,18.4361,18.8123,1976300.0],["2017-10-27",18.8123,18.8123,18.5071,18.6419,1870000.0],["2017-10-30",18.6277,18.6703,17.8897,17.9536,2464200.0],["2017-10-31",17.9252,17.9252,17.4498,17.5562,2831800.0],["2017-11-01",17.6059,17.6201,17.1659,17.3788,2503400.0],["2017-11-02",17.4214,17.4569,16.7685,16.9317,3883400.0],["2017-11-03",16.8608,17.3149,16.7401,17.0737,2352900.0],["2017-11-06",17.0879,17.3717,16.9743,17.2724,2067500.0],["2017-11-07",17.3504,17.393,16.8679,17.0453,2076800.0],["2017-11-08",17.1162,17.9891,17.024,17.9181,3135000.0],["2017-11-09",17.7407,18.1381,17.6414,18.0246,3104100.0],["2017-11-10",17.9607,18.4787,17.7336,17.7975,4449500.0],["2017-11-13",17.7478,18.4361,17.6627,18.4149,2789800.0],["2017-11-14",18.3226,18.4007,18.1026,18.351,2411700.0],["2017-11-15",18.2871,18.3936,17.833,17.911,5099800.0],["2017-11-16",17.9962,18.3723,17.9536,18.3652,3361200.0],["2017-11-17",18.28,18.5923,18.1949,18.5142,3111100.0],["2017-11-20",18.5142,18.7129,18.3439,18.3652,2013500.0],["2017-11-21",18.3936,18.4007,17.9749,18.1523,1536400.0],["2017-11-22",18.2162,18.5781,18.202,18.3439,1562000.0],["2017-11-24",18.3652,18.422,18.1452,18.2091,873500.0],["2017-11-27",18.202,18.2375,17.7975,18.0884,1847100.0],["2017-11-28",18.0246,18.1665,17.7833,18.131,1966100.0],["2017-11-29",18.1523,18.5213,18.053,18.3581,2644300.0],["2017-11-30",18.4007,18.6065,18.2445,18.5781,3628200.0],["2017-12-01",18.6354,18.664,17.8905,18.5208,3227600.0],["2017-12-04",18.3847,19.0436,18.3346,18.8001,4556500.0],["2017-12-05",18.8287,18.8717,18.3775,18.8287,5937700.0],["2017-12-06",18.9791,20.8842,18.3847,20.7625,6813600.0],["2017-12-07",20.3256,20.5691,18.9505,19.6166,7178200.0],["2017-12-08",19.6166,20.0534,19.4518,19.4948,4838000.0],["2017-12-11",19.5449,19.724,19.3874,19.6953,3416200.0],["2017-12-12",19.6953,19.8672,19.5449,19.724,2337700.0],["2017-12-13",19.7455,19.8314,19.5378,19.5593,2633500.0],["2017-12-14",19.5378,19.6595,19.0579,19.2585,2360000.0],["2017-12-15",19.3158,19.6452,19.2513,19.4805,3130300.0],["2017-12-18",19.6022,19.8601,19.3945,19.8386,4181900.0],["2017-12-19",19.8815,19.8959,19.6237,19.7884,1530300.0],["2017-12-20",19.8887,20.3399,19.7741,19.946,2019700.0],["2017-12-21",19.9245,19.9603,19.0723,19.1224,4314800.0],["2017-12-22",19.1081,19.2083,18.6855,18.7858,2423600.0],["2017-12-26",18.7929,19.0722,18.5852,18.664,1234900.0],["2017-12-27",18.7285,18.9433,18.6783,18.9433,1182600.0],["2017-12-28",18.9935,19.194,18.9147,19.0293,2052000.0],["2017-12-29",19.1081,19.1081,18.6783,18.7786,1805200.0],["2018-01-02",18.9433,19.3372,18.6783,19.1654,2193500.0],["2018-01-03",19.194,19.237,18.6282,19.0866,2754000.0],["2018-01-04",19.151,19.1868,18.7858,19.0651,2030100.0],["2018-01-05",19.1081,19.2083,18.8932,19.1868,1847900.0],["2018-01-08",19.1439,19.2083,18.6998,18.8431,3029700.0],["2018-01-09",18.8574,19.1152,18.8431,18.9362,1776200.0],["2018-01-10",18.8717,18.8717,18.5494,18.5996,1806600.0],["2018-01-11",18.5996,18.75,18.3346,18.6783,2286200.0],["2018-01-12",18.7285,18.9505,18.621,18.8789,1980300.0],["2018-01-16",18.9577,19.6882,18.9433,19.0722,4154800.0],["2018-01-17",19.1295,19.2083,18.8216,18.9648,1929700.0],["2018-01-18",18.8717,19.0436,18.6712,19.0006,2213300.0],["2018-01-19",19.0937,19.3444,18.7142,18.8216,2668300.0],["2018-01-22",18.8646,19.1439,18.707,18.9648,3450900.0],["2018-01-23",19.8386,20.3113,19.3444,19.7168,5950600.0],["2018-01-24",19.8171,19.8386,19.2799,19.4518,4176400.0],["2018-01-25",19.3731,19.4662,19.0078,19.2083,2896300.0],["2018-01-26",19.2513,19.2585,18.929,19.1367,2768500.0],["2018-01-29",19.1295,19.2871,19.0149,19.2155,2145300.0],["2018-01-30",19.1224,19.1367,18.6998,18.9362,2917800.0],["2018-01-31",19.0078,19.1367,18.886,19.0078,3112500.0],["2018-02-01",18.9935,19.0579,18.4993,18.7285,2517500.0],["2018-02-02",18.6425,18.6927,18.2271,18.2343,2913600.0],["2018-02-05",18.1269,18.2057,17.4823,17.5253,3947900.0],["2018-02-06",17.1958,18.1412,17.0454,18.0266,4381900.0],["2018-02-07",17.9335,18.5566,17.9049,18.4348,3764400.0],["2018-02-08",18.3919,18.4563,18.0338,18.0409,2515500.0],["2018-02-09",18.1627,18.399,17.3677,17.8476,4760700.0],["2018-02-12",17.9049,18.1555,17.8118,17.998,4989000.0],["2018-02-13",17.998,18.6783,17.9908,18.5566,2740600.0],["2018-02-14",18.4778,19.3158,18.4492,19.2943,3550300.0],["2018-02-15",19.4089,19.8887,19.373,19.7383,4706500.0],["2018-02-16",19.6882,20.4115,19.5593,20.0821,3520100.0],["2018-02-20",19.9317,20.1394,19.3874,19.459,4884400.0],["2018-02-21",19.502,19.5449,18.9147,18.9147,3109000.0],["2018-02-22",19.0078,19.0866,18.707,18.7285,3031500.0],["2018-02-23",18.7213,19.2728,18.7142,19.2083,2282200.0],["2018-02-26",19.2513,19.4662,19.1654,19.2441,4551900.0],["2018-02-27",19.2799,19.3516,18.5709,18.5709,2748700.0],["2018-02-28",18.5709,18.7356,18.134,18.1412,3772900.0],["2018-03-01",18.1412,18.2128,17.69,17.998,4092900.0],["2018-03-02",17.8189,17.8547,17.5468,17.6828,4221600.0],["2018-03-05",17.8118,18.5781,17.8118,18.4778,8492100.0],["2018-03-06",18.5924,18.7428,18.3346,18.4563,5145800.0],["2018-03-07",20.6908,21.1062,20.0678,20.5763,9447900.0],["2018-03-08",20.6479,20.698,19.7741,19.8171,5478900.0],["2018-03-09",19.903,19.903,19.2083,19.8314,5331300.0],["2018-03-12",19.8892,20.1637,19.817,20.0698,3946400.0],["2018-03-13",20.0987,20.1854,19.5641,19.6436,3279200.0],["2018-03-14",19.6652,19.7664,19.1812,19.2318,4027900.0],["2018-03-15",19.2462,19.3835,18.9645,19.2968,3827100.0],["2018-03-16",19.2679,19.6652,19.174,19.5424,5177700.0],["2018-03-19",19.4919,19.5569,18.8417,18.8489,4440100.0],["2018-03-20",18.9067,19.0078,18.7405,18.9284,2970700.0],["2018-03-21",18.8922,18.9789,18.6105,18.6683,2016500.0],["2018-03-22",18.5454,18.6321,18.1914,18.1987,2314600.0],["2018-03-23",18.307,18.6755,18.2492,18.4226,3514200.0],["2018-03-26",18.5527,18.7622,18.466,18.6321,3306900.0],["2018-03-27",18.6394,18.6899,18.0036,18.1047,2815200.0],["2018-03-28",18.1336,18.3359,17.9314,18.1698,2548400.0],["2018-03-29",18.2492,18.531,18.2492,18.3576,1857000.0],["2018-04-02",18.2781,18.3721,17.5557,17.7507,4153000.0],["2018-04-03",17.8952,18.3432,17.8302,18.2998,2154800.0],["2018-04-04",18.047,18.596,17.9747,18.5455,2051200.0],["2018-04-05",18.7333,18.885,18.5093,18.6683,2349900.0],["2018-04-06",18.5021,18.6972,18.1914,18.4299,2693500.0],["2018-04-09",18.5382,18.596,18.2637,18.307,1480100.0],["2018-04-10",18.5743,18.8272,18.3937,18.6249,5443500.0],["2018-04-11",18.5671,18.9139,18.5671,18.7044,2311700.0],["2018-04-12",18.8272,19.174,18.6683,18.9789,2533900.0],["2018-04-13",19.0656,19.2751,18.7766,18.82,1856700.0],["2018-04-16",18.9861,19.2246,18.8633,19.1017,2059200.0],["2018-04-17",19.2607,19.4341,19.0006,19.1162,2909800.0],["2018-04-18",19.1812,19.4052,19.1017,19.2824,2518500.0],["2018-04-19",19.239,19.2607,18.7044,19.0223,1906400.0],["2018-04-20",19.0367,19.6075,18.9645,19.5786,4036100.0],["2018-04-23",19.6797,19.8097,19.5352,19.6002,3751600.0],["2018-04-24",19.658,19.7592,19.1812,19.2751,3072500.0],["2018-04-25",19.3546,20.6984,19.3546,20.3155,5182400.0],["2018-04-26",20.4889,20.879,20.2215,20.6261,2706100.0],["2018-04-27",20.6261,20.7851,20.3733,20.3877,2064000.0],["2018-04-30",20.3733,20.4166,19.9687,19.9759,2347300.0],["2018-05-01",19.9831,20.0698,19.5641,20.012,1930700.0],["2018-05-02",20.012,20.012,19.2679,19.304,2655000.0],["2018-05-03",19.2823,19.3401,18.9645,19.1668,2524600.0],["2018-05-04",19.109,19.9181,19.0078,19.8603,3055400.0],["2018-05-07",19.8459,20.0193,19.6797,19.9904,1848500.0],["2018-05-08",19.8459,20.1565,19.7808,20.0987,2122400.0],["2018-05-09",20.2432,20.2432,19.7447,19.7881,1806700.0],["2018-05-10",19.9181,20.1565,19.7736,20.0698,1160400.0],["2018-05-11",20.0843,20.1999,19.882,20.1204,2033700.0],["2018-05-14",20.2071,20.3371,19.9398,20.012,1904800.0],["2018-05-15",19.8964,20.1637,19.8025,20.0843,2262600.0],["2018-05-16",20.0265,20.2215,19.9253,20.1854,2216000.0],["2018-05-17",20.1565,20.2143,19.8892,20.0409,1713000.0],["2018-05-18",20.0409,20.1782,19.9687,19.9976,1564300.0],["2018-05-21",20.1421,20.3299,20.1132,20.1493,1351500.0],["2018-05-22",20.1493,20.3299,20.0698,20.1565,891700.0],["2018-05-23",20.0915,20.1565,19.8314,20.0554,1317600.0],["2018-05-24",20.0698,20.3082,19.9759,20.2721,1580300.0],["2018-05-25",20.2215,20.4094,20.1782,20.1782,1130400.0],["2018-05-29",20.0915,20.2793,20.0482,20.1854,1530400.0],["2018-05-30",20.2577,20.4455,20.171,20.301,1290100.0],["2018-05-31",20.3082,20.3082,19.8025,19.8314,2086900.0],["2018-06-01",19.947,20.1999,19.9326,20.1493,1298500.0],["2018-06-04",20.2288,20.4311,20.1276,20.3949,1916000.0],["2018-06-05",20.3588,20.5322,20.236,20.4744,1856100.0],["2018-06-06",20.4744,20.9007,20.4022,20.8284,2094500.0],["2018-06-07",20.8284,21.0018,20.7345,20.9079,2426700.0],["2018-06-08",20.9079,21.1607,20.7851,21.0596,2321300.0],["2018-06-11",21.1535,21.3486,20.8501,21.2258,3161000.0],["2018-06-12",21.5292,21.5364,20.9873,21.3847,7990800.0],["2018-06-13",17.2089,17.8591,16.8549,17.5485,30730600.0],["2018-06-14",17.6713,17.7002,16.9849,17.1728,10459600.0],["2018-06-15",17.0789,17.2089,16.9777,17.0933,6737100.0],["2018-06-18",16.9777,17.2306,16.9271,17.0138,6308500.0],["2018-06-19",16.9055,17.3389,16.8188,17.3317,6200000.0],["2018-06-20",17.3389,17.4618,17.2089,17.3895,4787400.0],["2018-06-21",17.353,17.5063,17.1048,17.1413,4038800.0],["2018-06-22",17.1559,17.1924,16.7836,16.7909,4679600.0],["2018-06-25",16.7909,16.8931,16.55,16.7836,3400100.0],["2018-06-26",16.8712,16.9369,16.6814,16.6887,3852500.0],["2018-06-27",16.6887,16.7179,16.4259,16.4259,3948100.0],["2018-06-28",16.4186,16.6303,16.3894,16.5938,2904300.0],["2018-06-29",16.6011,16.7544,16.5354,16.6303,3320700.0],["2018-07-02",16.5354,17.2946,16.4989,16.9953,5270400.0],["2018-07-03",17.061,17.2362,17.0245,17.0683,1932300.0],["2018-07-05",17.0902,17.2289,16.9004,17.1997,3312100.0],["2018-07-06",17.2508,17.28,17.0756,17.1632,2257700.0],["2018-07-09",17.1997,17.4552,17.1194,17.2873,2722500.0],["2018-07-10",17.3092,17.4479,17.2508,17.3457,2822500.0],["2018-07-11",17.2362,17.5866,17.1632,17.4917,2332800.0],["2018-07-12",17.5866,17.5866,17.4406,17.5647,1911300.0],["2018-07-13",17.5939,17.6961,17.4406,17.4698,2190400.0],["2018-07-16",17.499,17.5501,17.3092,17.5209,2853900.0],["2018-07-17",17.4625,17.5939,17.353,17.499,2285200.0],["2018-07-18",17.499,17.8494,17.4041,17.8348,2585600.0],["2018-07-19",17.8056,17.8713,17.718,17.8202,2481100.0],["2018-07-20",17.8129,17.8932,17.6888,17.8129,2425800.0],["2018-07-23",17.8202,18.0173,17.7399,17.9516,1882200.0],["2018-07-24",17.9808,18.2802,17.8494,18.2729,2243100.0],["2018-07-25",18.2437,18.3751,18.1488,18.3386,2204500.0],["2018-07-26",18.324,18.616,18.2656,18.5284,2287900.0],["2018-07-27",18.5576,18.5576,18.1195,18.156,2111100.0],["2018-07-30",18.1634,18.4116,18.1488,18.3021,1822700.0],["2018-07-31",18.3313,18.4043,18.1707,18.3678,2677200.0],["2018-08-01",18.397,18.5211,18.1853,18.2145,2213400.0],["2018-08-02",18.1561,18.4116,18.1342,18.3751,1586900.0],["2018-08-03",18.4116,18.6233,18.397,18.5065,1497900.0],["2018-08-06",18.5065,18.7839,18.5065,18.689,1957200.0],["2018-08-07",18.7255,18.835,18.6817,18.7036,2033300.0],["2018-08-08",18.6525,18.8277,18.543,18.762,1509500.0],["2018-08-09",18.7839,18.8496,18.689,18.7109,2055400.0],["2018-08-10",18.6671,18.9664,18.6233,18.8788,1530400.0],["2018-08-13",18.835,18.8642,18.7036,18.7693,1473000.0],["2018-08-14",18.835,19.1124,18.7985,19.054,2355700.0],["2018-08-15",19.0613,19.1416,18.9153,19.0832,2287400.0],["2018-08-16",19.1635,19.3533,19.1562,19.2511,3496700.0],["2018-08-17",19.2365,19.3825,19.2,19.2876,1475600.0],["2018-08-20",19.3752,19.5066,19.2438,19.3022,2164900.0],["2018-08-21",19.346,19.5869,19.346,19.5139,2182500.0],["2018-08-22",19.4482,19.6307,19.2949,19.3898,1731200.0],["2018-08-23",19.4044,19.4993,19.1416,19.2,2637100.0],["2018-08-24",19.2584,19.3606,19.1708,19.3241,2211400.0],["2018-08-27",19.4263,19.4847,19.2803,19.419,2413600.0],["2018-08-28",19.4044,19.4482,19.0321,19.0613,2894700.0],["2018-08-29",18.9737,19.8717,18.7839,19.2073,5572700.0],["2018-08-30",19.2584,20.0688,19.2073,19.952,4267700.0],["2018-08-31",20.0031,20.1053,19.3825,19.7548,3521900.0],["2018-09-04",19.6964,19.711,19.4628,19.5066,2204700.0],["2018-09-05",19.5066,19.5796,19.1635,19.2,3579900.0],["2018-09-06",19.2219,19.3752,19.1562,19.3168,1845900.0],["2018-09-07",19.273,19.3168,19.0832,19.1051,1614100.0],["2018-09-10",19.1781,19.2584,18.5941,18.7985,3209200.0],["2018-09-11",18.7469,18.8427,18.5552,18.7985,2278700.0],["2018-09-12",18.7395,18.9091,18.651,18.8353,1873200.0],["2018-09-13",18.8575,18.8575,18.3119,18.3783,2261400.0],["2018-09-14",18.3709,18.4889,18.2235,18.4373,3555700.0],["2018-09-17",18.4962,18.7174,18.3046,18.3341,2760600.0],["2018-09-18",18.3783,18.6511,18.194,18.6511,2301100.0],["2018-09-19",18.6879,18.8722,18.6658,18.6953,2208400.0],["2018-09-20",18.7764,18.9754,18.6879,18.9754,1902300.0],["2018-09-21",19.1007,19.3882,18.9828,19.2555,4827200.0],["2018-09-24",19.1966,19.2777,18.6289,18.7321,4578200.0],["2018-09-25",18.7985,18.9091,18.7027,18.8206,2436400.0],["2018-09-26",18.9164,19.2408,18.9164,19.0123,2609600.0],["2018-09-27",18.9828,19.204,18.9164,19.145,1557300.0],["2018-09-28",19.2261,19.2777,18.9754,18.9828,3309600.0],["2018-10-01",19.0565,19.403,19.0565,19.1745,2733900.0],["2018-10-02",19.1818,19.3514,19.086,19.1155,2174500.0],["2018-10-03",19.1745,19.1745,18.6437,18.7027,2975800.0],["2018-10-04",18.6216,18.7321,18.3046,18.4741,2802800.0],["2018-10-05",18.4594,18.7837,18.2308,18.7543,2832100.0],["2018-10-08",18.6953,19.6094,18.6289,19.5431,2725300.0],["2018-10-09",19.6094,19.8306,19.3145,19.7274,3025300.0],["2018-10-10",19.6831,20.0665,19.5799,19.6168,4569400.0],["2018-10-11",19.5873,19.919,19.1155,19.145,4811200.0],["2018-10-12",19.3293,19.3956,18.6732,18.9386,2470600.0],["2018-10-15",18.9164,19.1892,18.8427,19.1007,2721800.0],["2018-10-16",19.2261,19.7642,19.0123,19.7274,2380700.0],["2018-10-17",19.7274,19.8011,19.4104,19.5504,1940900.0],["2018-10-18",19.4693,19.5136,19.0123,19.1597,2705200.0],["2018-10-19",19.2113,19.3072,19.0123,19.027,2074300.0],["2018-10-22",19.0639,19.1745,18.9754,19.0418,2212600.0],["2018-10-23",18.7543,19.5652,18.7248,19.4398,2808700.0],["2018-10-24",19.403,19.6536,18.7985,18.8206,2262900.0],["2018-10-25",18.8869,19.2629,18.7985,19.0934,1880300.0],["2018-10-26",18.9459,19.027,18.6732,18.7985,2785600.0],["2018-10-29",19.0344,19.3366,18.7395,18.968,3092200.0],["2018-10-30",18.9902,19.6463,18.9902,19.6094,2465800.0],["2018-10-31",19.7863,19.8379,19.3809,19.5652,3790600.0],["2018-11-01",19.661,19.6905,19.4546,19.5062,2108200.0],["2018-11-02",19.5652,20.0738,19.4398,20.0001,2998700.0],["2018-11-05",20.0296,20.2508,19.779,19.8969,2466200.0],["2018-11-06",19.8969,20.2065,19.8011,20.177,2022800.0],["2018-11-07",20.2729,20.929,20.2729,20.8774,2641900.0],["2018-11-08",20.7963,20.929,20.6562,20.8848,3302000.0],["2018-11-09",20.8921,21.2312,20.7742,21.1796,2806400.0],["2018-11-12",21.2312,21.4966,20.8774,20.929,3653100.0],["2018-11-13",20.9953,21.187,20.6341,20.7373,2760300.0],["2018-11-14",20.87,21.0322,20.6267,20.8184,1885700.0],["2018-11-15",20.7226,20.8037,20.3613,20.7668,2881400.0],["2018-11-16",20.6562,21.0248,20.5604,20.9216,1625800.0],["2018-11-19",20.8626,21.0985,20.5604,20.612,2645900.0],["2018-11-20",20.3982,20.671,20.3613,20.4424,2005900.0],["2018-11-21",20.4793,20.7594,20.3835,20.4645,1448500.0],["2018-11-23",20.4203,20.7005,20.3245,20.6046,900900.0],["2018-11-26",20.7815,20.8184,20.4572,20.6783,2197400.0],["2018-11-27",20.6194,20.7815,20.4424,20.4867,2676200.0],["2018-11-28",20.4793,20.9142,20.4646,20.8553,3175700.0],["2018-11-29",20.8405,20.9437,20.6857,20.8184,4009700.0],["2018-11-30",20.7738,20.9374,19.9259,20.0895,4303000.0],["2018-12-03",20.2829,20.9225,20.1713,20.811,3715400.0],["2018-12-04",20.8035,20.93,19.9928,20.4688,5108000.0],["2018-12-06",20.3349,21.0118,19.725,20.6027,4331700.0],["2018-12-07",20.5655,20.7961,19.9631,20.1118,4597100.0],["2018-12-10",20.1267,20.8184,20.03,20.7366,3433900.0],["2018-12-11",20.982,21.2944,20.5358,20.6473,3472200.0],["2018-12-12",20.9374,21.168,20.7217,20.8556,4309700.0],["2018-12-13",20.9225,21.0713,19.9854,20.1044,3531100.0],["2018-12-14",19.9482,20.3647,19.8812,20.0672,2835800.0],["2018-12-17",19.9705,20.1118,19.3978,19.5094,3228000.0],["2018-12-18",19.6209,19.7474,19.2193,19.3532,3883200.0],["2018-12-19",19.3978,19.5168,18.6243,18.6689,3514700.0],["2018-12-20",18.6168,18.6466,18.178,18.2375,4190900.0],["2018-12-21",18.2375,18.4978,17.7392,17.8061,4434600.0],["2018-12-24",17.7317,17.992,17.5607,17.5755,1678100.0],["2018-12-26",17.6722,18.5052,17.5681,18.4755,3066300.0],["2018-12-27",18.2821,18.6912,18.0292,18.6838,3214400.0],["2018-12-28",18.8176,18.959,18.5871,18.7656,2151300.0],["2018-12-31",18.8548,18.9366,18.6317,18.8697,2139700.0],["2019-01-02",18.6243,19.0408,18.5871,19.0259,3916700.0],["2019-01-03",18.959,18.959,18.3119,18.3639,3608000.0],["2019-01-04",18.5722,18.9366,18.5127,18.9366,2965200.0],["2019-01-07",18.9218,19.0705,18.7581,18.8176,2923400.0],["2019-01-08",19.011,19.0854,18.7358,18.9292,3359900.0],["2019-01-09",18.9887,19.2788,18.9218,19.1003,3290000.0],["2019-01-10",19.0556,19.1747,18.8846,19.0408,3411100.0],["2019-01-11",19.0408,19.2044,18.9292,19.1747,2593800.0],["2019-01-14",18.9887,19.3085,18.9813,19.0185,3607400.0],["2019-01-15",18.9813,19.1449,18.8325,18.8474,3872300.0],["2019-01-16",18.892,18.9738,18.4383,18.6168,4719500.0],["2019-01-17",18.5424,18.9366,18.5276,18.773,3205200.0],["2019-01-18",18.6912,19.1523,18.5945,19.0631,2861700.0],["2019-01-22",19.0408,19.1523,18.5052,18.654,3552700.0],["2019-01-23",18.7433,19.1449,18.7433,18.8697,2596200.0],["2019-01-24",18.9143,19.1598,18.9069,19.1151,3097200.0],["2019-01-25",19.249,19.316,19.0482,19.2713,3000500.0],["2019-01-28",19.0854,19.1821,18.7507,19.1598,2964000.0],["2019-01-29",19.1523,19.1821,18.8399,19.078,2454300.0],["2019-01-30",19.2044,19.2044,18.8995,18.9813,1677300.0],["2019-01-31",18.4383,18.4606,17.0772,17.5458,12991100.0],["2019-02-01",17.6053,17.873,17.4788,17.8433,6252200.0],["2019-02-04",17.821,17.8433,17.4416,17.5681,3299500.0],["2019-02-05",17.6053,17.8879,17.5607,17.7987,5185700.0],["2019-02-06",17.7615,17.873,17.5978,17.8582,2348400.0],["2019-02-07",17.7615,17.8656,17.7243,17.8358,2989300.0],["2019-02-08",17.6945,17.873,17.6945,17.7838,2509000.0],["2019-02-11",17.7763,17.9325,17.7243,17.8061,2533500.0],["2019-02-12",17.8507,17.9846,17.7912,17.9028,2472800.0],["2019-02-13",17.992,18.1334,17.8656,18.0367,2935100.0],["2019-02-14",17.9325,18.3044,17.9251,17.9995,2469600.0],["2019-02-15",18.0367,18.0664,17.8061,17.9251,3053500.0],["2019-02-19",17.9474,18.0292,17.8433,18.0069,3268600.0],["2019-02-20",17.9474,18.0813,17.7317,17.7763,4085300.0],["2019-02-21",17.8433,18.3714,17.8061,18.2747,3323700.0],["2019-02-22",18.3416,18.7804,18.3342,18.654,3109400.0],["2019-02-25",18.892,18.9738,18.0218,18.0367,3906600.0],["2019-02-26",17.9772,18.1557,17.9325,18.0515,1823300.0],["2019-02-27",18.0367,18.4011,18.0367,18.0887,2623000.0],["2019-02-28",18.0367,18.0367,17.7987,17.9623,4017900.0],["2019-03-01",17.9995,18.2226,17.9549,17.9549,3270200.0],["2019-03-04",17.9846,17.992,17.7838,17.7987,2811300.0],["2019-03-05",17.8284,17.8805,17.6871,17.7689,5484600.0],["2019-03-06",17.821,17.9102,17.5012,17.5012,5401100.0],["2019-03-07",17.5011,18.4383,17.5011,17.9697,6898500.0],["2019-03-08",17.8656,18.5722,17.821,18.5573,4271600.0],["2019-03-11",18.5945,18.5945,18.2895,18.4978,3012000.0],["2019-03-12",18.535,18.535,17.6945,17.9474,4987300.0],["2019-03-13",18.0069,18.1185,17.8061,18.0069,4096400.0],["2019-03-14",18.0069,18.2226,17.9028,18.0367,3502000.0],["2019-03-15",18.1494,18.4124,18.1494,18.2997,5195100.0],["2019-03-18",18.3373,18.3749,18.0667,18.2772,2417400.0],["2019-03-19",18.3147,18.4275,18.1795,18.202,2452100.0],["2019-03-20",18.2696,18.2922,17.8037,17.8864,3246500.0],["2019-03-21",17.9014,18.2396,17.8338,18.217,2816000.0],["2019-03-22",18.1494,18.2997,18.1269,18.1344,2542800.0],["2019-03-25",18.0893,18.1569,17.9615,17.9765,2124300.0],["2019-03-26",18.0442,18.2772,17.9315,18.2546,2272200.0],["2019-03-27",18.2847,18.3899,18.1193,18.3448,2093700.0],["2019-03-28",18.4124,18.4726,18.1193,18.1193,2269400.0],["2019-03-29",18.1795,18.1795,17.9014,17.9916,2846600.0],["2019-04-01",18.0667,18.3222,17.9991,18.2847,4317000.0],["2019-04-02",18.3448,18.4049,18.1719,18.3673,2651700.0],["2019-04-03",18.45,18.5552,18.3222,18.3373,2656700.0],["2019-04-04",18.4124,18.7431,18.4124,18.6078,2211000.0],["2019-04-05",18.6229,18.8633,18.6153,18.7356,2512900.0],["2019-04-08",18.7055,18.9385,18.6229,18.9084,1857000.0],["2019-04-09",18.8934,18.8934,18.6003,18.6304,1890700.0],["2019-04-10",18.6229,18.8483,18.6229,18.8408,1757400.0],["2019-04-11",18.9009,19.1564,18.9009,18.961,2726700.0],["2019-04-12",19.0888,19.4045,19.0137,19.3819,2181100.0],["2019-04-15",19.4571,19.6525,19.3744,19.5848,1928800.0],["2019-04-16",19.6224,19.9305,19.5998,19.908,2014700.0],["2019-04-17",19.938,20.0508,19.7727,19.9982,1898100.0],["2019-04-18",19.9681,20.2988,19.923,20.2912,2050800.0],["2019-04-22",20.2386,20.3063,20.0583,20.0733,1579400.0],["2019-04-23",20.1034,20.1034,19.5698,19.7727,4428900.0],["2019-04-24",19.8028,19.8028,19.442,19.6524,3051300.0],["2019-04-25",19.5623,19.5998,19.3143,19.5698,2635400.0],["2019-04-26",19.675,20.2311,19.6675,20.1635,2721300.0],["2019-04-29",20.1109,20.3213,20.0883,20.3138,1900900.0],["2019-04-30",20.3288,20.5768,20.2762,20.4491,2840500.0],["2019-05-01",20.5242,20.5618,19.8629,19.8779,3294500.0],["2019-05-02",19.7652,20.1034,19.7276,20.0733,2294900.0],["2019-05-03",20.1334,20.2011,20.0057,20.0282,1973200.0],["2019-05-06",19.8479,20.3138,19.7652,20.2687,2649900.0],["2019-05-07",20.156,20.4566,20.0883,20.1785,2691100.0],["2019-05-08",20.1334,20.1785,19.7276,19.9305,3100800.0],["2019-05-09",19.8028,20.2311,19.7652,20.1409,2295500.0],["2019-05-10",20.1259,20.5092,20.0583,20.434,1631600.0],["2019-05-13",20.1334,20.4942,20.0583,20.419,2122100.0],["2019-05-14",20.4566,20.6219,20.3814,20.3965,2009600.0],["2019-05-15",20.3363,20.6144,20.2311,20.5919,1595100.0],["2019-05-16",20.6219,20.7647,20.5618,20.6219,1398900.0],["2019-05-17",20.5242,20.7121,20.2837,20.3063,2429900.0],["2019-05-20",20.2837,20.3589,20.186,20.2762,1650900.0],["2019-05-21",20.3589,20.6294,20.2462,20.5468,1846800.0],["2019-05-22",20.4942,20.5317,20.2236,20.2612,2029500.0],["2019-05-23",20.186,20.4716,20.0658,20.4566,1977800.0],["2019-05-24",20.4716,20.6971,20.404,20.6971,1585400.0],["2019-05-28",20.7347,20.8023,20.3363,20.3664,3029800.0],["2019-05-29",20.2462,20.2687,19.8328,19.938,3258900.0],["2019-05-30",19.9606,20.1034,19.9155,20.0357,1747700.0],["2019-05-31",19.9756,20.0057,19.6374,19.7276,2844100.0],["2019-06-03",19.6825,20.1259,19.5397,19.9906,2542500.0],["2019-06-04",20.0658,20.4115,20.0583,20.3664,3233500.0],["2019-06-05",20.5167,20.7422,20.3439,20.7046,2068600.0],["2019-06-06",20.7422,20.8474,20.3514,20.4416,2016600.0],["2019-06-07",20.5242,20.682,20.4115,20.4491,2465700.0],["2019-06-10",20.4791,20.5167,20.0808,20.2462,3819300.0],["2019-06-11",20.6445,22.0123,20.3739,20.8774,7567200.0],["2019-06-12",20.8173,21.2232,20.6069,21.0954,5594400.0],["2019-06-13",21.0954,21.4711,21.0277,21.3659,2292300.0],["2019-06-14",21.381,21.8093,21.3209,21.5613,2846800.0],["2019-06-17",21.629,21.6665,21.2382,21.3058,2593400.0],["2019-06-18",21.3359,21.5764,21.1781,21.396,3057900.0],["2019-06-19",21.3584,21.5989,21.2457,21.5087,3769600.0],["2019-06-20",21.5466,21.5466,21.1447,21.266,2783600.0],["2019-06-21",21.1978,21.2281,21.0233,21.1599,2721700.0],["2019-06-24",21.1523,21.2205,20.8868,20.9399,1467700.0],["2019-06-25",20.9627,21.2357,20.9475,21.1371,3862600.0],["2019-06-26",21.1902,21.5391,21.0613,21.4253,6568700.0],["2019-06-27",21.5163,22.0548,21.4784,22.0017,3679000.0],["2019-06-28",22.0245,22.4112,21.9638,22.2216,4375800.0],["2019-07-01",22.3354,22.4643,21.8045,21.9638,3380500.0],["2019-07-02",21.9714,21.9714,21.2509,21.85,3042900.0],["2019-07-03",21.9259,22.2444,21.7438,22.0624,1909800.0],["2019-07-05",21.9638,22.0017,21.7438,21.8652,1606600.0],["2019-07-08",21.8652,22.1761,21.85,22.0851,3230900.0],["2019-07-09",21.7666,22.0851,21.7666,21.8728,3255500.0],["2019-07-10",21.8652,21.9107,21.4936,21.5694,2692200.0],["2019-07-11",21.6604,21.6756,21.2736,21.3343,2236800.0],["2019-07-12",21.3267,21.5163,21.304,21.486,2151100.0],["2019-07-15",21.4405,21.4784,21.1068,21.2054,1747000.0],["2019-07-16",21.2584,21.6073,21.2584,21.5694,2077400.0],["2019-07-17",21.6149,21.6149,21.304,21.3798,1694200.0],["2019-07-18",21.3115,21.5466,21.2433,21.3722,3166500.0],["2019-07-19",21.4101,21.6225,21.2433,21.2509,3140400.0],["2019-07-22",21.3343,21.395,21.1447,21.1599,1780000.0],["2019-07-23",21.1978,21.2205,20.629,21.0613,2289200.0],["2019-07-24",21.0233,21.3267,20.8641,21.2281,2736100.0],["2019-07-25",21.1599,21.1599,20.7958,20.811,3249100.0],["2019-07-26",20.8262,20.9399,20.7503,20.8186,1680300.0],["2019-07-29",20.8641,21.1371,20.8489,21.0764,1505400.0],["2019-07-30",21.0461,21.2205,20.9096,21.1295,1947800.0],["2019-07-31",21.0916,21.175,20.9172,21.0006,2771800.0],["2019-08-01",21.0309,21.2964,20.7806,20.8337,2142800.0],["2019-08-02",20.8337,20.9551,20.6517,20.8337,1349700.0],["2019-08-05",20.7655,20.7806,20.1132,20.2498,2101800.0],["2019-08-06",20.2801,20.4318,20.1967,20.409,1796000.0],["2019-08-07",20.2877,20.5986,20.1587,20.5531,2143800.0],["2019-08-08",20.6745,21.0385,20.6441,21.0082,2952400.0],["2019-08-09",20.9323,20.9551,20.629,20.8337,2435100.0],["2019-08-12",20.7579,20.8262,20.4545,20.5455,2320500.0],["2019-08-13",20.5304,21.1295,20.4621,21.0688,2575700.0],["2019-08-14",20.8413,20.8717,20.5759,20.6138,2103700.0],["2019-08-15",20.6593,20.8641,20.5531,20.6669,2176200.0],["2019-08-16",20.7655,21.0082,20.7048,20.8717,2647200.0],["2019-08-19",21.0916,21.1144,20.9854,20.993,1815200.0],["2019-08-20",20.9551,21.0158,20.5683,20.6365,2089600.0],["2019-08-21",20.72,20.7503,20.4242,20.5152,2448200.0],["2019-08-22",20.5683,20.7124,20.4925,20.629,2166000.0],["2019-08-23",20.5759,20.682,20.1891,20.2573,2912000.0],["2019-08-26",20.4166,20.7427,20.4166,20.5986,3187500.0],["2019-08-27",20.6669,20.6896,20.1815,20.4014,3691900.0],["2019-08-28",20.3256,20.6138,20.2573,20.3863,4137600.0],["2019-08-29",19.6885,19.7492,18.1034,18.4826,9770100.0],["2019-08-30",18.3765,18.6116,18.1262,18.3689,5237200.0],["2019-09-03",18.2855,18.5964,18.2399,18.3992,6135700.0],["2019-09-04",18.4447,18.4902,18.2551,18.3385,5540900.0],["2019-09-05",18.4447,18.4826,18.2627,18.384,3382100.0],["2019-09-06",18.4599,18.5812,18.2779,18.3082,3506000.0],["2019-09-09",18.331,18.422,18.1793,18.3537,4465300.0],["2019-09-10",18.2779,18.5964,18.202,18.5433,5635500.0],["2019-09-11",18.4675,18.7026,18.4371,18.6874,3696400.0],["2019-09-12",18.7871,18.8867,18.4651,18.4651,2937000.0],["2019-09-13",18.4728,18.8867,18.4728,18.5264,2581600.0],["2019-09-16",18.4115,18.5188,18.3348,18.4421,2278500.0],["2019-09-17",18.4268,18.5724,18.3655,18.4345,2895600.0],["2019-09-18",18.4345,18.5264,18.2505,18.4345,3015000.0],["2019-09-19",18.4805,18.4805,18.1509,18.2045,2260100.0],["2019-09-20",18.2812,18.3118,17.9516,17.9516,4488200.0],["2019-09-23",17.8979,18.3042,17.8213,18.1968,2269500.0],["2019-09-24",18.2582,18.3348,18.0282,18.1662,2314800.0],["2019-09-25",18.1815,18.2812,18.0282,18.0589,2155400.0],["2019-09-26",18.0589,18.1279,17.9516,18.1202,2356300.0],["2019-09-27",18.1969,18.2888,17.7523,17.8826,3382300.0],["2019-09-30",17.8136,18.1739,17.8136,18.1049,3359100.0],["2019-10-01",18.1202,18.3042,17.9132,17.9286,2465400.0],["2019-10-02",17.8519,18.0435,17.7753,17.9592,3909200.0],["2019-10-03",17.8519,18.0589,17.714,18.0512,2635300.0],["2019-10-04",18.1355,18.1355,17.7139,17.9362,2206800.0],["2019-10-07",17.8749,18.1662,17.8519,18.0589,3130900.0],["2019-10-08",17.9899,17.9899,17.6373,17.7139,2405300.0],["2019-10-09",17.7753,17.9362,17.6986,17.8289,2717300.0],["2019-10-10",17.8289,18.2428,17.8289,18.1125,2906900.0],["2019-10-11",18.2122,18.3195,18.0742,18.1125,2213100.0],["2019-10-14",18.0589,18.2275,18.0206,18.0972,2049600.0],["2019-10-15",18.1355,18.2045,17.622,17.9669,4009700.0],["2019-10-16",17.9822,18.1355,17.8749,18.0895,3150800.0],["2019-10-17",18.1355,18.2812,18.0512,18.1815,1948800.0],["2019-10-18",18.1355,18.2045,17.8366,17.8443,2109000.0],["2019-10-21",17.9209,18.2428,17.9209,18.1892,2959900.0],["2019-10-22",18.2122,18.6874,18.1968,18.6644,2382900.0],["2019-10-23",18.6644,18.9864,18.5111,18.8637,3094700.0],["2019-10-24",18.925,19.0707,18.6951,19.063,1720300.0],["2019-10-25",19.086,19.3849,19.0093,19.3006,2188600.0],["2019-10-28",19.3236,19.4539,19.086,19.109,2043200.0],["2019-10-29",19.0783,19.2086,19.04,19.0937,1472200.0],["2019-10-30",19.0477,19.2546,18.9404,19.2546,1562600.0],["2019-10-31",19.27,19.27,18.9863,19.155,2739000.0],["2019-11-01",19.1856,19.3006,19.086,19.1243,1661300.0],["2019-11-04",19.1856,19.3926,19.1013,19.1243,2274600.0],["2019-11-05",19.247,19.3849,19.1626,19.178,2794500.0],["2019-11-06",19.2086,19.2623,18.971,19.2546,2109100.0],["2019-11-07",19.3236,19.4999,19.2393,19.27,2414700.0],["2019-11-08",18.9787,19.1396,18.1662,18.7181,7359000.0],["2019-11-11",18.6721,18.8867,18.6184,18.856,2426300.0],["2019-11-12",18.856,18.9787,18.7641,18.8407,1906500.0],["2019-11-13",18.8331,18.948,18.6108,18.6414,2587900.0],["2019-11-14",18.6644,18.9787,18.6261,18.9634,2255300.0],["2019-11-15",19.0553,19.2086,18.856,19.1013,2119300.0],["2019-11-18",19.0477,19.1626,18.8177,19.0553,2797900.0],["2019-11-19",18.994,19.1933,18.8867,18.8944,2281900.0],["2019-11-20",18.8101,18.856,18.6644,18.7717,3359000.0],["2019-11-21",18.7641,18.856,18.6491,18.6568,3012800.0],["2019-11-22",18.6874,18.879,18.5878,18.7871,2670500.0],["2019-11-25",18.856,18.8867,18.6338,18.7027,3558900.0],["2019-11-26",18.7104,18.9404,18.4421,18.7104,16600800.0],["2019-11-27",18.7717,19.1627,18.5188,18.948,3439800.0],["2019-11-29",18.925,18.9404,18.6414,18.6874,1499100.0],["2019-12-02",18.6951,18.7871,18.4345,18.4498,3363800.0],["2019-12-03",18.3195,18.3961,18.0819,18.0895,4031000.0],["2019-12-04",18.1049,18.2812,17.9286,17.9286,5177800.0],["2019-12-05",17.9822,18.3195,17.4687,17.9056,6549400.0],["2019-12-06",18.1226,18.4559,18.0296,18.2156,5822700.0],["2019-12-09",18.2621,18.3939,17.9133,17.9288,5039300.0],["2019-12-10",17.9443,18.2544,17.8358,17.9521,4794300.0],["2019-12-11",17.9133,17.9521,17.7661,17.8436,4323000.0],["2019-12-12",17.8668,18.2776,17.8048,18.2234,5846300.0],["2019-12-13",18.2699,18.4249,18.1149,18.2079,3571800.0],["2019-12-16",18.2699,18.4482,17.9831,18.0916,4885000.0],["2019-12-17",18.1381,18.5024,18.0916,18.1381,3217500.0],["2019-12-18",18.1304,18.2389,18.0063,18.1846,3879300.0],["2019-12-19",18.1614,18.3784,18.1614,18.1614,5149000.0],["2019-12-20",18.1924,18.3396,18.0839,18.3164,4433400.0],["2019-12-23",18.4094,18.4869,18.1381,18.1381,1995900.0],["2019-12-24",18.1381,18.1924,17.9753,18.0916,994900.0],["2019-12-26",18.1614,18.2156,18.0296,18.1304,1825800.0],["2019-12-27",18.1459,18.2234,18.1071,18.1304,1710600.0],["2019-12-30",18.1846,18.2156,18.0451,18.1149,2566900.0],["2019-12-31",18.0761,18.2311,18.0684,18.2001,2812500.0],["2020-01-02",18.2931,18.2931,18.0761,18.2001,2865700.0],["2020-01-03",18.0529,18.2311,17.9753,18.1846,2626600.0],["2020-01-06",18.1071,18.3164,18.0296,18.2389,3233900.0],["2020-01-07",18.2156,18.3086,18.1614,18.2311,2918800.0],["2020-01-08",18.2311,18.3164,18.0916,18.1226,2328600.0],["2020-01-09",18.1846,18.2931,18.0451,18.1769,3105000.0],["2020-01-10",18.1769,18.3474,18.0373,18.3319,2825300.0],["2020-01-13",18.3707,18.5257,18.2776,18.4249,2735000.0],["2020-01-14",18.4404,18.5567,18.3862,18.5567,2522200.0],["2020-01-15",18.6342,19.1613,18.5877,19.0218,5251100.0],["2020-01-16",19.076,19.4636,19.076,19.3551,4541200.0],["2020-01-17",19.3628,19.3783,18.8822,18.9675,3794200.0],["2020-01-21",18.952,19.0683,18.828,18.8667,5126500.0],["2020-01-22",18.921,18.9675,18.7737,18.8047,3008600.0],["2020-01-23",18.7272,19.0063,18.6419,18.8822,3064900.0],["2020-01-24",18.8977,18.9985,18.5024,18.5567,2220900.0],["2020-01-27",18.3552,18.6109,18.2931,18.2931,3264300.0],["2020-01-28",18.3629,18.4249,18.1769,18.3862,2278900.0],["2020-01-29",18.4559,18.5799,18.3241,18.4094,1746500.0],["2020-01-30",18.2621,18.3164,17.8823,18.1924,3220200.0],["2020-01-31",18.2389,18.3086,17.9831,17.9831,10591700.0],["2020-02-03",18.0063,18.1769,17.4638,17.4638,3202200.0],["2020-02-04",17.642,17.673,17.0374,17.2545,4067600.0],["2020-02-05",17.363,18.1071,17.2855,18.0451,4242800.0],["2020-02-06",18.2621,18.4482,17.9986,17.9986,3668600.0],["2020-02-07",17.9443,17.9986,17.2545,17.2932,2276200.0],["2020-02-10",17.2235,17.2932,16.7506,16.7971,2303900.0],["2020-02-11",16.9599,17.2157,16.8824,17.0762,2426200.0],["2020-02-12",17.1304,17.3552,17.0994,17.2235,2262700.0],["2020-02-13",17.1692,17.4482,17.0607,17.425,1853100.0],["2020-02-14",17.3552,17.4638,17.2622,17.3475,2367800.0],["2020-02-18",17.3475,17.8126,17.332,17.8126,2735600.0],["2020-02-19",17.8281,18.0451,17.7816,17.9056,2141300.0],["2020-02-20",17.8901,18.3784,17.8901,18.3552,2876500.0],["2020-02-21",18.3086,18.3784,17.9831,18.1924,2444400.0],["2020-02-24",17.8048,17.8048,17.394,17.735,2695300.0],["2020-02-25",17.8126,17.8281,16.9599,17.0219,2527100.0],["2020-02-26",17.0142,17.2855,16.6576,16.6576,3848900.0],["2020-02-27",16.3941,16.9057,16.0453,16.4871,3803900.0],["2020-02-28",16.2468,16.3165,15.6654,16.022,4753500.0],["2020-03-02",16.0995,16.6654,15.6112,16.6654,5024300.0],["2020-03-03",16.6654,16.7739,15.929,16.1383,3715700.0],["2020-03-04",16.3476,16.9599,16.1925,16.9522,2606100.0],["2020-03-05",16.4793,16.5413,15.929,16.1538,3347000.0],["2020-03-06",14.8128,15.3709,13.6501,15.3399,8120700.0],["2020-03-09",14.495,15.96,14.3555,15.5957,4352000.0],["2020-03-10",15.8127,16.2623,15.4484,16.1383,5201200.0],["2020-03-11",15.7662,15.9212,14.6888,14.774,5073300.0],["2020-03-12",13.9912,14.4175,11.2627,12.1851,5531100.0],["2020-03-13",13.0067,14.1772,12.999,13.5338,9756000.0],["2020-03-16",12.4637,13.6676,11.5274,12.3693,5754900.0],["2020-03-17",12.5896,13.9351,12.3378,13.6676,4315500.0],["2020-03-18",12.747,13.0853,10.709,11.5982,4277300.0],["2020-03-19",11.6139,12.6604,10.8428,11.606,2831400.0],["2020-03-20",11.8028,12.1096,10.0402,10.292,5951800.0],["2020-03-23",10.1818,10.2212,8.8835,9.7412,3945100.0],["2020-03-24",10.3156,10.5989,9.6468,10.1504,4423600.0],["2020-03-25",10.2527,11.1497,9.7412,10.8585,5948600.0],["2020-03-26",11.0159,12.8099,10.7326,12.4952,8037600.0],["2020-03-27",11.9129,12.4794,11.4644,11.8657,4778500.0],["2020-03-30",11.7005,11.8342,10.9372,11.0159,4351300.0],["2020-03-31",11.1261,11.5116,10.9608,11.0789,4286200.0],["2020-04-01",10.4887,10.6225,10.0796,10.2133,2894100.0],["2020-04-02",10.1032,10.6146,9.6861,9.8828,3142500.0],["2020-04-03",9.9064,10.0402,9.332,9.395,3251100.0],["2020-04-06",10.0796,10.7326,9.9222,10.6697,4427100.0],["2020-04-07",11.0552,11.5903,10.7169,10.7484,3696700.0],["2020-04-08",10.89,11.5746,10.7799,11.4565,2430300.0],["2020-04-09",11.7949,12.3299,11.6769,11.7949,3924100.0],["2020-04-13",11.7162,11.7792,11.2047,11.4015,2098400.0],["2020-04-14",11.7005,11.8185,11.2205,11.4329,1983600.0],["2020-04-15",10.9215,11.1182,10.5831,10.6382,2543800.0],["2020-04-16",10.654,10.89,10.3707,10.7641,3054700.0],["2020-04-17",11.2126,11.5746,11.0946,11.2992,3690200.0],["2020-04-20",11.1025,11.2598,10.772,10.7956,2244800.0],["2020-04-21",10.4258,11.0631,10.3864,10.9294,2963400.0],["2020-04-22",11.2126,11.3149,10.8507,10.9057,1938500.0],["2020-04-23",10.9608,11.3228,10.9451,11.2126,2563000.0],["2020-04-24",11.3385,11.7477,11.2598,11.5667,4132200.0],["2020-04-27",11.6769,11.85,11.5746,11.7241,2078600.0],["2020-04-28",12.1332,12.6762,11.9365,12.4401,3380000.0],["2020-04-29",12.8335,13.2584,12.7706,13.2033,9402600.0],["2020-04-30",13.2584,13.345,12.8965,13.1011,4436600.0],["2020-05-01",12.6762,12.9594,12.5188,12.6368,2730600.0],["2020-05-04",12.3614,12.9988,12.2277,12.983,2753700.0],["2020-05-05",13.0224,13.1955,12.4637,12.4794,2799300.0],["2020-05-06",12.6132,12.6762,12.1962,12.2277,2033800.0],["2020-05-07",12.3535,12.6998,12.1096,12.2749,2185300.0],["2020-05-08",12.4637,12.8493,12.4165,12.7627,2374600.0],["2020-05-11",12.7627,12.7627,12.3221,12.6368,1989100.0],["2020-05-12",12.6919,12.9201,12.2827,12.2985,1803800.0],["2020-05-13",12.2277,12.2827,11.4251,11.5746,2901900.0],["2020-05-14",11.3385,12.1568,11.1025,12.0939,2168600.0],["2020-05-15",11.9601,12.5739,11.85,12.2985,1978300.0],["2020-05-18",12.8571,13.5732,12.8571,13.164,2749700.0],["2020-05-19",13.1404,13.2506,12.7706,12.9909,2078800.0],["2020-05-20",13.2112,13.3214,12.9988,13.1247,2407700.0],["2020-05-21",13.1089,13.5653,13.1089,13.3686,2417200.0],["2020-05-22",13.3765,13.463,13.1168,13.3292,1412700.0],["2020-05-26",13.943,14.0689,13.7069,13.8407,2209900.0],["2020-05-27",14.2577,14.2735,13.9036,14.1476,2553600.0],["2020-05-28",14.2026,14.2105,13.5496,13.5889,1992400.0],["2020-05-29",13.4315,13.6282,13.1561,13.3765,3195800.0],["2020-06-01",13.4158,13.8564,13.3843,13.6676,2415100.0],["2020-06-02",13.9115,13.9981,13.2034,13.5024,3562000.0],["2020-06-03",13.7384,14.4072,13.7384,14.2184,2746800.0],["2020-06-04",14.2263,14.6826,13.9194,14.6275,2165600.0],["2020-06-05",15.0997,15.5324,14.9108,14.9266,3207700.0],["2020-06-08",15.2492,15.5875,15.1547,15.5482,2443900.0],["2020-06-09",15.2098,15.2492,14.7062,15.0288,2393100.0],["2020-06-10",15.0446,15.2964,14.4859,14.8951,3682100.0],["2020-06-11",14.0689,14.3285,13.6597,13.6676,2801900.0],["2020-06-12",14.179,14.3049,13.6125,14.061,3441900.0],["2020-06-15",13.5574,14.1948,13.3371,13.9587,3740500.0],["2020-06-16",14.478,14.541,13.7699,14.1869,4106900.0],["2020-06-17",14.3994,14.423,12.7863,12.8414,7882700.0],["2020-06-18",12.5896,13.0066,12.3535,12.8807,4844500.0],["2020-06-19",13.1168,13.1797,12.1411,12.3772,7231200.0],["2020-06-22",12.1962,12.2434,11.7792,12.0231,3811500.0],["2020-06-23",12.1568,12.6526,12.1096,12.4008,4616200.0],["2020-06-24",12.2749,12.3378,11.669,11.6926,5280400.0],["2020-06-25",11.5805,11.6285,11.124,11.2922,5149900.0],["2020-06-26",11.164,11.3162,10.7796,10.8116,6172300.0],["2020-06-29",10.8837,11.5164,10.8517,11.3803,3654300.0],["2020-06-30",11.3322,11.4764,11.2441,11.4363,3112000.0],["2020-07-01",11.4363,11.7166,11.2041,11.2121,3375300.0],["2020-07-02",11.4043,11.6205,11.14,11.164,2676500.0],["2020-07-06",11.3803,11.6045,11.116,11.5404,4540500.0],["2020-07-07",11.3883,11.4603,11.2521,11.3002,3595300.0],["2020-07-08",11.2842,11.4363,10.9158,11.156,2728100.0],["2020-07-09",11.124,11.124,10.4513,10.5313,3753400.0],["2020-07-10",10.5474,11.2201,10.5474,11.18,3075500.0],["2020-07-13",11.2842,11.5725,11.1,11.2842,3315700.0],["2020-07-14",11.2121,11.3082,10.8437,10.8997,3943100.0],["2020-07-15",11.3723,12.2932,11.3482,12.2212,4899700.0],["2020-07-16",12.1331,12.2612,11.8448,11.9729,3163200.0],["2020-07-17",12.0049,12.093,11.6445,11.8047,3323800.0],["2020-07-20",11.6606,11.7727,11.2601,11.3242,3299900.0],["2020-07-21",11.4523,11.8287,11.4443,11.5084,2929900.0],["2020-07-22",11.4363,11.5484,11.3723,11.5004,3054300.0],["2020-07-23",11.4363,11.8127,11.3803,11.6526,2029900.0],["2020-07-24",11.6926,11.8688,11.5805,11.7326,2264800.0],["2020-07-27",11.6766,11.8928,11.5885,11.8688,2297400.0],["2020-07-28",11.8367,12.077,11.7006,11.8448,2557800.0],["2020-07-29",11.9969,12.2532,11.7887,11.9649,3286700.0],["2020-07-30",11.8528,11.9809,11.6606,11.8928,2267800.0],["2020-07-31",11.8528,11.9889,11.5244,11.6125,7431200.0],["2020-08-03",11.6365,11.6686,11.2281,11.2441,4219100.0],["2020-08-04",11.1881,11.3642,11.092,11.132,4734200.0],["2020-08-05",11.2121,11.3642,11.0759,11.3482,4173200.0],["2020-08-06",11.3002,11.9489,11.3002,11.8528,3060400.0],["2020-08-07",11.7727,12.3333,11.5885,12.2932,3349000.0],["2020-08-10",12.2852,12.4294,12.1411,12.3733,2212000.0],["2020-08-11",12.6056,12.7978,12.3653,12.4054,2023200.0],["2020-08-12",12.5175,12.5816,12.0209,12.1251,2253900.0],["2020-08-13",12.053,12.1971,11.8368,11.9168,1904900.0],["2020-08-14",11.8448,12.2532,11.7647,12.101,1400200.0],["2020-08-17",12.093,12.2132,11.7727,12.1251,2189600.0],["2020-08-18",12.093,12.1251,11.8928,11.9489,1363200.0],["2020-08-19",11.8608,12.077,11.7887,11.8127,1490900.0],["2020-08-20",11.6926,11.7567,11.4523,11.4844,1969900.0],["2020-08-21",11.4764,11.9569,11.4764,11.7086,2353700.0],["2020-08-24",11.7727,12.0129,11.4924,11.9088,1956500.0],["2020-08-25",11.9329,12.037,11.5965,11.7887,1714800.0],["2020-08-26",11.7567,11.8207,11.4123,11.4203,1927000.0],["2020-08-27",11.4603,11.8528,11.4283,11.8207,2259000.0],["2020-08-28",11.8528,11.9649,11.5484,11.9248,2430300.0],["2020-08-31",12.069,12.069,11.5725,11.6125,3595800.0],["2020-09-01",11.5004,11.7406,11.4123,11.7166,4590000.0],["2020-09-02",11.4283,12.029,11.0759,11.8448,5895200.0],["2020-09-03",12.045,12.3893,11.9008,12.045,4399000.0],["2020-09-04",12.1411,12.3653,12.0129,12.1331,4238800.0],["2020-09-08",12.2292,12.6376,12.077,12.3493,5725100.0],["2020-09-09",12.6216,12.6536,12.2532,12.2772,4638300.0],["2020-09-10",12.2854,12.3831,11.9025,11.9839,4199000.0],["2020-09-11",12.0002,12.375,11.8536,12.2121,4798400.0],["2020-09-14",12.2691,12.4727,11.9758,11.9921,4383800.0],["2020-09-15",11.9839,12.1306,11.7232,11.9758,5605400.0],["2020-09-16",12.0247,12.4157,12.0002,12.1306,5377400.0],["2020-09-17",11.9758,12.2202,11.8699,12.2121,5740000.0],["2020-09-18",12.2121,12.2121,11.2263,11.3241,47106300.0],["2020-09-21",11.1122,11.7558,11.0063,11.5522,9252000.0],["2020-09-22",11.5929,11.8536,11.4381,11.5685,9378300.0],["2020-09-23",11.6825,11.8862,11.5685,11.7966,5220300.0],["2020-09-24",11.7395,12.1958,11.601,12.155,5300600.0],["2020-09-25",12.0817,12.6112,12.0817,12.4565,4293600.0],["2020-09-28",12.595,13.0593,12.5705,12.8801,5140500.0],["2020-09-29",12.8312,13.3119,12.8312,13.1978,4590500.0],["2020-09-30",13.2793,13.5237,13.263,13.2711,4005400.0],["2020-10-01",13.32,13.5889,13.2141,13.5726,4280300.0],["2020-10-02",13.2793,13.5807,13.2793,13.4341,3356100.0],["2020-10-05",13.4748,13.7029,13.4748,13.5563,3436400.0],["2020-10-06",13.6703,13.9881,13.6377,13.6866,3261200.0],["2020-10-07",13.8903,14.1591,13.8821,14.0451,3087000.0],["2020-10-08",14.1428,14.4769,14.0858,14.4443,2942800.0],["2020-10-09",14.5013,14.542,14.1836,14.1836,2327700.0],["2020-10-12",14.1754,14.6154,14.1347,14.4035,3096200.0],["2020-10-13",14.3791,14.6479,14.2895,14.3058,3167500.0],["2020-10-14",14.1673,14.485,14.151,14.2243,2405100.0],["2020-10-15",14.1347,14.4117,14.1103,14.2325,2659900.0],["2020-10-16",14.2488,14.4361,14.1999,14.208,2853900.0],["2020-10-19",14.3139,14.5176,14.2243,14.3954,4121700.0],["2020-10-20",14.6398,14.9086,14.4932,14.6317,2823000.0],["2020-10-21",14.5665,14.9005,14.485,14.7864,2154900.0],["2020-10-22",14.8435,15.2508,14.7213,15.2182,2420100.0],["2020-10-23",15.2834,15.3323,14.9738,14.9901,2758600.0],["2020-10-26",14.8109,15.0146,14.705,14.9738,3089400.0],["2020-10-27",14.8598,14.9738,14.5828,14.6317,2061500.0],["2020-10-28",14.3791,14.485,13.8903,13.8903,2580200.0],["2020-10-29",13.8577,14.5828,13.7681,14.485,2707400.0],["2020-10-30",14.3872,14.6235,13.9881,14.0614,3362100.0],["2020-11-02",14.208,14.3628,13.8659,13.8984,3047400.0],["2020-11-03",14.1103,14.5828,14.0695,14.3221,2137100.0],["2020-11-04",14.1265,14.4769,13.9881,14.0288,2844600.0],["2020-11-05",14.094,14.5828,14.0369,14.542,4050000.0],["2020-11-06",14.5665,14.6317,14.151,14.2569,1472800.0],["2020-11-09",15.259,15.7722,14.9168,14.9412,2506600.0],["2020-11-10",15.0227,15.1205,14.6642,14.6968,2562400.0],["2020-11-11",14.7864,14.819,14.5013,14.5665,2741500.0],["2020-11-12",14.428,14.4932,13.8903,14.0125,2126200.0],["2020-11-13",14.1184,14.2569,14.0288,14.2243,1813500.0],["2020-11-16",14.5176,14.6235,14.0125,14.3547,4663900.0],["2020-11-17",14.2243,14.9575,14.1021,14.8924,3106500.0],["2020-11-18",14.9494,15.2915,14.8109,15.0146,2330700.0],["2020-11-19",14.9412,15.0227,14.5665,14.7213,1585400.0],["2020-11-20",14.5746,14.6642,14.4524,14.6072,1522300.0],["2020-11-23",14.819,15.0553,14.6561,14.9331,1795800.0],["2020-11-24",15.096,15.7152,14.9983,15.6256,2573400.0],["2020-11-25",15.6419,15.6419,15.153,15.2101,1962900.0],["2020-11-27",15.1449,15.5115,15.1449,15.4789,1013400.0],["2020-11-30",15.4789,15.5522,15.2508,15.316,2602300.0],["2020-12-01",15.5278,15.6581,15.2019,15.2345,2476200.0],["2020-12-02",15.316,15.3486,14.9168,15.039,2026500.0],["2020-12-03",14.9901,15.0634,14.7131,14.7783,2824000.0],["2020-12-04",14.7866,15.1998,14.6791,15.0345,2970700.0],["2020-12-07",14.9767,15.0263,14.4725,14.6295,3067300.0],["2020-12-08",14.1832,14.3816,13.3236,13.4724,7718200.0],["2020-12-09",13.4724,13.8856,13.4476,13.5385,6173700.0],["2020-12-10",13.4806,13.5302,12.9434,13.1914,5189300.0],["2020-12-11",13.1087,13.2905,12.8277,13.15,4542400.0],["2020-12-14",13.2244,13.2327,12.8608,13.0095,4469700.0],["2020-12-15",13.0839,13.4393,12.9517,13.3153,3600300.0],["2020-12-16",13.3484,13.3484,13.0261,13.1666,2708400.0],["2020-12-17",13.1418,13.2575,12.9517,13.0756,3113700.0],["2020-12-18",13.1004,13.15,12.6459,12.8112,6683900.0],["2020-12-21",12.6376,12.6707,12.3566,12.5632,3104300.0],["2020-12-22",12.5632,12.6045,12.3235,12.5301,2135700.0],["2020-12-23",12.7368,12.9517,12.6293,12.869,3492700.0],["2020-12-24",12.869,12.9351,12.6376,12.7864,1094400.0],["2020-12-28",12.8525,13.241,12.8525,13.0674,2491100.0],["2020-12-29",13.1004,13.1418,12.9269,12.9434,1780300.0],["2020-12-30",12.9434,13.117,12.6045,12.8194,3447900.0],["2020-12-31",12.7864,13.1666,12.7533,13.1087,2606000.0],["2021-01-04",13.1004,13.1418,12.7533,12.9434,3283500.0],["2021-01-05",12.8525,13.15,12.745,13.0839,2693700.0],["2021-01-06",13.2657,13.5633,13.1748,13.3567,3574600.0],["2021-01-07",13.4145,13.4641,13.1335,13.15,2727200.0],["2021-01-08",13.3815,13.3815,13.0095,13.15,2319200.0],["2021-01-11",13.0591,13.4228,13.0591,13.3319,2164600.0],["2021-01-12",13.3897,13.5385,13.274,13.522,2217800.0],["2021-01-13",13.5633,13.6955,13.398,13.5881,2588100.0],["2021-01-14",13.6377,13.7617,13.2988,13.3236,2806000.0],["2021-01-15",13.2823,13.6377,13.1418,13.6377,2629700.0],["2021-01-19",13.6046,13.6873,13.3236,13.5633,3249700.0],["2021-01-20",13.6212,14.0096,13.5881,13.9518,2763600.0],["2021-01-21",13.8113,13.9352,13.679,13.7782,2001500.0],["2021-01-22",13.6294,13.8608,13.5798,13.7865,2558500.0],["2021-01-25",13.7286,14.1088,13.6625,13.96,2302800.0],["2021-01-26",14.0675,15.3486,14.0509,15.2411,5901600.0],["2021-01-27",15.051,17.1504,14.9353,15.3569,9041700.0],["2021-01-28",15.2411,15.3403,14.5221,14.5303,4192000.0],["2021-01-29",14.5882,14.9601,14.2163,14.241,3738600.0],["2021-02-01",14.3733,15.0428,14.2328,15.0097,4146400.0],["2021-02-02",15.142,15.5304,15.051,15.3238,3232300.0],["2021-02-03",15.2907,15.5222,15.1998,15.3321,2775200.0],["2021-02-04",15.3569,15.5966,15.018,15.4147,3896300.0],["2021-02-05",15.5056,15.8114,15.4312,15.6875,2734600.0],["2021-02-08",15.7701,15.8776,15.6627,15.7288,1877100.0],["2021-02-09",15.8445,16.0016,15.704,15.9272,1217600.0],["2021-02-10",16.0842,16.4313,15.9272,16.2908,1961400.0],["2021-02-11",16.266,16.3652,15.8693,15.9602,1885700.0],["2021-02-12",15.8941,16.2082,15.8941,16.1999,1857100.0],["2021-02-16",16.233,16.3983,16.0594,16.2908,2695300.0],["2021-02-17",16.233,16.3983,15.9933,16.0016,1787900.0],["2021-02-18",15.9933,16.2826,15.9602,16.1007,1663400.0],["2021-02-19",16.0016,16.1917,15.8032,15.8858,2042200.0],["2021-02-22",15.9189,16.2412,15.8693,16.0759,1659200.0],["2021-02-23",16.1586,16.2826,15.7867,16.2164,1863600.0],["2021-02-24",16.2991,16.3404,16.0016,16.1421,2714600.0],["2021-02-25",16.1173,16.3983,15.7288,15.7453,2694800.0],["2021-02-26",15.7949,16.0346,15.4974,15.8941,3661100.0],["2021-03-01",16.1586,16.5471,16.0346,16.4231,1624400.0],["2021-03-02",16.4644,16.4727,16.1586,16.2578,1254400.0],["2021-03-03",16.2908,16.4396,16.0759,16.3156,1758300.0],["2021-03-04",16.3239,16.3983,15.828,16.1834,2618600.0],["2021-03-05",16.266,16.5636,16.0015,16.4561,1929000.0],["2021-03-08",16.514,16.6793,16.3735,16.6297,2797200.0],["2021-03-09",16.638,16.6545,16.2495,16.3322,2295500.0],["2021-03-10",16.3239,17.1174,15.8445,17.0264,3127900.0],["2021-03-11",17.0678,17.3405,16.795,17.167,2685800.0],["2021-03-12",17.2,17.5472,17.1422,17.4976,2131200.0],["2021-03-15",17.6231,17.69,17.2465,17.4557,2104700.0],["2021-03-16",17.372,17.6231,17.2382,17.2967,2117600.0],["2021-03-17",17.3469,17.5812,17.2884,17.3804,1934800.0],["2021-03-18",17.3302,17.7319,17.0875,17.5394,2378800.0],["2021-03-19",17.5813,17.9411,17.3804,17.8909,5286000.0],["2021-03-22",17.8825,17.8992,16.9202,17.029,2833600.0],["2021-03-23",16.9369,16.9453,16.5018,16.6106,2845900.0],["2021-03-24",16.6942,17.0457,16.5855,16.5855,1746400.0],["2021-03-25",16.6022,17.2716,16.3679,17.1963,1731900.0],["2021-03-26",17.3972,17.4892,17.1377,17.4641,1547900.0],["2021-03-29",17.7821,17.8407,17.5645,17.7151,2477900.0],["2021-03-30",17.69,18.326,17.4306,18.234,4909400.0],["2021-03-31",18.2005,18.3678,18.0415,18.2423,2234100.0],["2021-04-01",18.3678,18.6607,18.1252,18.6524,2622600.0],["2021-04-05",18.7779,18.9452,18.5603,18.7862,1727100.0],["2021-04-06",18.7695,18.9536,18.6356,18.8783,1975300.0],["2021-04-07",18.9452,19.0708,18.8281,19.0708,1246800.0],["2021-04-08",18.9787,18.9787,18.6775,18.8448,1419800.0],["2021-04-09",18.8699,19.2381,18.7444,19.1126,1858900.0],["2021-04-12",19.0708,19.1879,18.9452,18.9787,1342400.0],["2021-04-13",18.8281,18.9118,18.6524,18.7444,2062100.0],["2021-04-14",18.7026,18.7695,18.4766,18.5101,1785200.0],["2021-04-15",18.577,18.6189,18.2674,18.3762,1359100.0],["2021-04-16",18.5854,18.5854,18.4181,18.485,1210400.0],["2021-04-19",18.4934,18.5603,18.2758,18.2925,1388800.0],["2021-04-20",18.2842,18.4432,18.1921,18.3511,1264400.0],["2021-04-21",18.4097,18.6858,18.3511,18.577,1860900.0],["2021-04-22",18.5101,18.6189,18.418,18.4766,1605000.0],["2021-04-23",18.4599,18.6189,18.3595,18.5687,1061700.0],["2021-04-26",18.6356,18.6607,18.418,18.4766,1032400.0],["2021-04-27",18.5101,18.7779,18.4934,18.6691,1141000.0],["2021-04-28",18.7528,18.9201,18.6273,18.7444,1715200.0],["2021-04-29",18.8281,18.9703,18.6021,18.6942,1560500.0],["2021-04-30",18.5938,18.7611,18.5268,18.6272,1553400.0],["2021-05-03",18.577,18.9034,18.5101,18.6858,1943100.0],["2021-05-04",18.6607,18.9871,18.6607,18.9787,1808300.0],["2021-05-05",18.9871,19.28,18.9871,19.121,1760300.0],["2021-05-06",19.213,19.531,19.213,19.4975,1926000.0],["2021-05-07",19.4975,19.6984,19.3887,19.6314,1092900.0],["2021-05-10",19.7235,20.167,19.6063,19.9578,1666600.0],["2021-05-11",19.782,19.9578,19.5979,19.7988,1550100.0],["2021-05-12",19.782,19.8406,19.439,19.5143,1263700.0],["2021-05-13",19.4975,20.5184,19.372,20.418,2232100.0],["2021-05-14",20.4682,20.5686,20.3092,20.5435,1324600.0],["2021-05-17",20.5017,20.9452,20.5017,20.8866,1250200.0],["2021-05-18",20.9536,21.0623,20.7444,20.7611,1223700.0],["2021-05-19",20.577,20.9452,20.326,20.8615,1475400.0],["2021-05-20",20.7695,20.8866,20.4766,20.4933,2045900.0],["2021-05-21",20.6188,21.623,20.577,21.5226,3800000.0],["2021-05-24",21.4808,21.7234,20.3929,20.418,3270400.0],["2021-05-25",20.6356,20.9201,20.5184,20.5686,1794800.0],["2021-05-26",20.6188,20.736,20.5184,20.7276,1378500.0],["2021-05-27",20.8029,20.8699,20.577,20.7193,1749100.0],["2021-05-28",20.6858,20.7695,20.5686,20.7695,1714900.0],["2021-06-01",20.9117,20.9117,20.4682,20.5937,1046200.0],["2021-06-02",20.6942,20.7946,20.5435,20.577,1601200.0],["2021-06-03",20.5603,20.9034,20.4347,20.895,1328400.0],["2021-06-04",20.9117,21.2213,20.828,21.1628,1406600.0],["2021-06-07",21.0875,21.1711,20.895,21.0121,1434800.0],["2021-06-08",21.0121,21.6063,20.8866,21.5561,1355200.0],["2021-06-09",21.5226,21.7987,21.3803,21.5979,1164400.0],["2021-06-10",21.6565,21.7402,21.4389,21.5393,1114100.0],["2021-06-11",21.5812,21.9243,21.5728,21.9159,1569100.0],["2021-06-14",21.874,21.9494,21.305,21.3552,2043800.0],["2021-06-15",21.3552,21.4054,20.895,21.1377,2918300.0],["2021-06-16",20.1753,20.6691,19.0875,19.7653,8881300.0],["2021-06-17",19.8573,20.1,19.28,19.4557,3428400.0],["2021-06-18",19.3051,19.9076,19.2046,19.7151,3529500.0],["2021-06-21",19.8741,20.2758,19.8155,20.2339,2208100.0],["2021-06-22",20.3176,20.4013,20.167,20.3009,1895200.0],["2021-06-23",20.2841,20.6188,20.2758,20.4347,1955700.0],["2021-06-24",20.494,20.6209,20.3163,20.4855,1657100.0],["2021-06-25",20.4771,20.5786,20.2909,20.3247,2515100.0],["2021-06-28",20.2147,20.2571,19.4955,19.6309,2558600.0],["2021-06-29",19.6563,20.0032,19.6224,19.7494,1344800.0],["2021-06-30",19.7409,19.8932,19.614,19.8678,1367500.0],["2021-07-01",19.9101,20.3078,19.8171,20.1217,1902300.0],["2021-07-02",20.1471,20.274,20.0117,20.1217,1636100.0],["2021-07-06",20.0624,20.2232,19.834,19.9694,2474900.0],["2021-07-07",19.9694,20.1471,19.9017,19.9101,1947400.0],["2021-07-08",19.7155,20.1132,19.5717,19.8594,1791200.0],["2021-07-09",20.054,20.4601,20.0286,20.3755,1248400.0],["2021-07-12",20.274,20.5278,20.2486,20.4771,1396500.0],["2021-07-13",20.4771,20.4855,19.9863,19.9863,1636100.0],["2021-07-14",20.0117,20.3671,19.9947,20.274,1344000.0],["2021-07-15",20.2063,20.4517,20.1724,20.2401,1420800.0],["2021-07-16",20.274,20.5109,19.9694,19.9778,2149000.0],["2021-07-19",19.944,20.054,19.614,19.7494,2315500.0],["2021-07-20",19.8255,20.5701,19.7578,20.384,2317400.0],["2021-07-21",20.5532,20.7309,20.2994,20.2994,2675100.0],["2021-07-22",20.3247,20.5278,20.2994,20.4855,1691500.0],["2021-07-23",20.6294,20.8409,20.5786,20.7563,1827900.0],["2021-07-26",20.7309,21.0271,20.5109,20.6209,1602400.0],["2021-07-27",20.5786,20.8747,20.5278,20.7563,1162300.0],["2021-07-28",20.8324,20.9255,20.4771,20.5955,1136600.0],["2021-07-29",20.7394,21.0778,20.7394,20.8155,1504700.0],["2021-07-30",20.7224,20.9847,20.6801,20.7732,1204300.0],["2021-08-02",20.9255,21.0948,20.7478,20.7901,1150400.0],["2021-08-03",20.7563,20.9594,20.6801,20.8663,1281700.0],["2021-08-04",20.7563,21.1117,20.5871,21.0271,1496600.0],["2021-08-05",21.1286,21.3317,21.0694,21.2471,1257900.0],["2021-08-06",21.264,21.4671,21.0778,21.3909,1185100.0],["2021-08-09",21.374,21.4417,21.0524,21.1371,1031900.0],["2021-08-10",21.1624,21.3148,20.9932,21.2894,1097600.0],["2021-08-11",21.2217,21.7294,21.1371,21.7124,994300.0],["2021-08-12",21.7294,21.8986,21.6363,21.7886,1154100.0],["2021-08-13",21.8648,21.9663,21.6363,21.7124,670600.0],["2021-08-16",21.6278,21.8563,21.5517,21.7717,810900.0],["2021-08-17",21.7378,21.9832,21.5771,21.7886,1036000.0],["2021-08-18",21.7209,21.814,21.4671,21.484,805200.0],["2021-08-19",21.3148,21.8309,21.2132,21.4248,1465000.0],["2021-08-20",21.4163,21.6024,21.2386,21.5601,1624100.0],["2021-08-23",21.594,21.6786,21.3994,21.484,1037300.0],["2021-08-24",21.5771,21.6363,21.264,21.5432,1141900.0],["2021-08-25",21.5348,21.7632,21.3909,21.6363,1076400.0],["2021-08-26",21.5686,21.5686,21.2048,21.3486,1332600.0],["2021-08-27",21.4332,21.8732,21.3994,21.8478,1555200.0],["2021-08-30",21.8224,21.9494,21.6786,21.7124,1472500.0],["2021-08-31",21.6701,21.9578,21.6278,21.704,1570800.0],["2021-09-01",21.7717,22.3301,21.5263,22.1948,1723900.0],["2021-09-02",22.364,22.4317,22.0932,22.1525,1686200.0],["2021-09-03",22.0848,22.0932,21.7294,21.9832,1289500.0],["2021-09-07",21.8817,21.8986,21.5601,21.7378,1292700.0],["2021-09-08",21.7801,22.3132,21.7378,22.2286,2198600.0],["2021-09-09",22.2372,22.2372,21.5703,21.5788,1583900.0],["2021-09-10",21.5788,21.7242,21.177,21.1856,1605500.0],["2021-09-13",21.2711,21.3651,21.0231,21.2198,1453400.0],["2021-09-14",21.2625,21.348,20.9205,21.0146,1659200.0],["2021-09-15",21.0231,21.4848,20.9462,21.2454,1461200.0],["2021-09-16",21.2796,21.4934,21.1172,21.3566,1501200.0],["2021-09-17",21.4079,21.5874,21.2882,21.4164,3282000.0],["2021-09-20",21.1001,21.613,20.9889,21.6045,1658200.0],["2021-09-21",21.7669,21.784,21.3566,21.3737,1499800.0],["2021-09-22",21.4079,21.8781,21.3395,21.6558,1073000.0],["2021-09-23",21.8097,21.9465,21.7413,21.7498,1096800.0],["2021-09-24",21.784,21.9208,21.7242,21.8353,753000.0],["2021-09-27",21.9208,21.9721,21.7926,21.8353,1170300.0],["2021-09-28",21.8353,21.9294,21.4677,21.5019,904000.0],["2021-09-29",21.5446,21.7584,21.3822,21.5446,1007700.0],["2021-09-30",21.7498,21.7926,21.3566,21.3737,1231100.0],["2021-10-01",21.6301,21.9721,21.177,21.7926,1335200.0],["2021-10-04",21.7926,22.0234,21.5446,21.9807,1046600.0],["2021-10-05",21.9636,22.0747,21.7327,21.9037,1485000.0],["2021-10-06",21.7755,21.7926,21.4335,21.4677,1744800.0],["2021-10-07",21.5617,22.0063,21.5617,21.7242,1279900.0],["2021-10-08",21.7498,21.8524,21.5788,21.7071,1067100.0],["2021-10-11",21.6985,21.861,21.4848,21.4934,771900.0],["2021-10-12",21.5275,21.5959,21.2882,21.3395,1083300.0],["2021-10-13",21.2711,21.2711,20.9034,21.0231,931900.0],["2021-10-14",21.1172,21.1856,20.9804,21.1599,805600.0],["2021-10-15",21.2796,21.5104,21.1428,21.1599,945200.0],["2021-10-18",21.0659,21.1685,20.6384,20.9889,933200.0],["2021-10-19",21.0659,21.1086,20.8949,20.9804,715200.0],["2021-10-20",20.9804,21.2967,20.9547,21.0488,1188600.0],["2021-10-21",21.1343,21.2796,21.0573,21.2198,834700.0],["2021-10-22",21.2198,21.2625,20.9804,21.0317,949900.0],["2021-10-25",21.0744,21.2967,21.0744,21.1001,909200.0],["2021-10-26",21.1941,21.2711,20.9291,20.9376,1292000.0],["2021-10-27",20.9462,20.9889,19.6809,19.6894,2221500.0],["2021-10-28",19.7322,19.9886,19.6381,19.9715,2556200.0],["2021-10-29",19.9373,20.1169,19.6723,19.7236,2214100.0],["2021-11-01",19.7236,19.9288,19.5954,19.6894,4034900.0],["2021-11-02",19.698,19.7664,19.2961,19.4586,2040700.0],["2021-11-03",19.6638,20.8949,19.3474,20.6812,3202200.0],["2021-11-04",20.7153,21.519,20.7153,21.0146,3291700.0],["2021-11-05",21.177,21.5959,21.083,21.5788,1887000.0],["2021-11-08",21.6301,21.6387,20.9975,21.006,1829800.0],["2021-11-09",21.2454,21.6729,21.0402,21.2283,1891200.0],["2021-11-10",21.0402,21.6301,20.9889,21.348,1545200.0],["2021-11-11",21.3395,21.4933,21.0231,21.0317,1982200.0],["2021-11-12",20.9889,21.006,20.7581,20.9205,1493400.0],["2021-11-15",20.9718,21.1172,20.9205,20.9889,883400.0],["2021-11-16",20.9547,21.0659,20.8436,20.8436,1784600.0],["2021-11-17",20.741,20.8778,20.5273,20.7923,1631500.0],["2021-11-18",20.7923,20.9804,20.5786,20.7239,1508100.0],["2021-11-19",20.7153,21.083,20.5786,20.9205,1969600.0],["2021-11-22",20.8949,21.7413,20.8692,21.5788,1574700.0],["2021-11-23",21.6216,21.7327,21.4079,21.5874,1349500.0],["2021-11-24",21.6472,21.8353,21.5019,21.784,977700.0],["2021-11-26",21.5361,21.5959,21.2027,21.3993,919300.0],["2021-11-29",21.613,21.6216,20.8949,20.9034,1569100.0],["2021-11-30",20.7324,20.8008,20.2195,20.2451,1985900.0],["2021-12-01",20.5187,20.5957,19.7664,19.7749,1937700.0],["2021-12-02",19.8604,20.3477,19.6039,20.2451,2599800.0],["2021-12-03",20.297,20.4959,20.0549,20.1759,1919000.0],["2021-12-06",20.2797,21.058,20.1586,20.8591,2645800.0],["2021-12-07",20.8851,21.0407,20.323,20.444,2238100.0],["2021-12-08",20.7294,21.0926,20.5305,20.9629,1648100.0],["2021-12-09",20.8764,20.9629,20.4094,20.4181,1289300.0],["2021-12-10",20.4613,20.5997,20.2105,20.4094,1927300.0],["2021-12-13",20.2884,20.5046,20.003,20.3143,2179100.0],["2021-12-14",20.3749,20.5738,20.3143,20.3835,2450000.0],["2021-12-15",20.5305,21.0235,20.47,20.8937,1927800.0],["2021-12-16",20.9975,21.1618,20.7554,20.764,1572900.0],["2021-12-17",20.7294,20.911,20.3403,20.3662,3537600.0],["2021-12-20",20.0981,20.1586,19.4409,19.7435,2439100.0],["2021-12-21",19.8646,20.3057,19.8646,20.2451,1900600.0],["2021-12-22",20.3403,20.5046,20.1846,20.2019,1372100.0],["2021-12-23",20.3576,20.444,20.2538,20.3576,850100.0],["2021-12-27",20.2538,20.4267,20.1586,20.4094,894900.0],["2021-12-28",20.3662,20.5824,20.3662,20.4094,923200.0],["2021-12-29",20.4094,20.617,20.4094,20.47,821600.0],["2021-12-30",20.5305,20.6429,20.4267,20.4267,886600.0],["2021-12-31",20.3662,20.5046,20.3316,20.3748,1243800.0],["2022-01-03",20.5219,21.2656,20.4786,21.1272,2240900.0],["2022-01-04",21.1791,21.5856,21.0667,21.3867,2724100.0],["2022-01-05",21.4818,21.5769,20.5824,20.6343,3892900.0],["2022-01-06",20.8245,20.9456,20.4267,20.5392,1801100.0],["2022-01-07",20.47,20.5738,20.0462,20.1154,1844900.0],["2022-01-10",20.1154,20.1846,19.6052,19.7868,1606000.0],["2022-01-11",19.8819,19.9251,19.4582,19.5965,1668400.0],["2022-01-12",19.7868,19.83,19.4149,19.4668,1335400.0],["2022-01-13",19.5014,19.7781,19.4582,19.5187,1000000.0],["2022-01-14",19.4495,19.5446,19.0171,19.1122,1797400.0],["2022-01-18",19.0257,19.363,19.0171,19.216,2099900.0],["2022-01-19",19.2765,19.4322,18.9998,19.1382,1839500.0],["2022-01-20",19.1728,19.3371,18.6366,18.6625,2453100.0],["2022-01-21",18.6279,18.9479,18.5328,18.5415,2518800.0],["2022-01-24",18.282,19.0344,18.2301,18.9652,2743100.0],["2022-01-25",18.6106,19.0603,18.4031,18.9133,2428200.0],["2022-01-26",19.0258,19.4409,18.7577,18.9393,2274100.0],["2022-01-27",18.9479,19.5014,18.7836,18.8441,2251800.0],["2022-01-28",18.9998,19.4409,18.9047,19.4322,2652900.0],["2022-01-31",19.2765,19.7954,19.1987,19.7695,5177700.0],["2022-02-01",19.7954,20.1413,19.7003,20.0635,3094700.0],["2022-02-02",20.0635,20.9889,19.8992,20.7727,3460900.0],["2022-02-03",20.6775,21.058,20.5132,20.6083,2377300.0],["2022-02-04",20.47,20.9024,20.3316,20.7208,2008000.0],["2022-02-07",20.7727,21.0148,20.7467,20.8505,2087400.0],["2022-02-08",20.8851,21.2137,20.6775,21.1964,3227800.0],["2022-02-09",21.3175,21.5596,21.3175,21.404,2170300.0],["2022-02-10",21.1964,21.6115,21.1532,21.2829,2512300.0],["2022-02-11",21.3607,21.6029,21.0407,21.231,2404200.0],["2022-02-14",21.1791,21.4905,21.0408,21.2656,3210600.0],["2022-02-15",21.2742,21.6029,21.1013,21.1445,2903300.0],["2022-02-16",21.1099,21.6894,20.9975,21.5856,2899700.0],["2022-02-17",21.3607,21.7326,21.2397,21.6807,1845200.0],["2022-02-18",21.5942,21.7585,21.3175,21.6029,3066200.0],["2022-02-22",21.5164,21.5683,20.9802,21.058,2161400.0],["2022-02-23",21.058,21.058,20.4354,20.4527,3040500.0],["2022-02-24",20.1068,20.6343,19.9165,20.5651,2383000.0],["2022-02-25",20.617,21.1964,20.4613,21.1791,2293200.0],["2022-02-28",20.9543,21.4645,20.911,21.4559,3899400.0],["2022-03-01",21.4559,22.0612,21.2915,21.8883,2357700.0],["2022-03-02",21.9574,22.6752,21.9315,22.5974,3135000.0],["2022-03-03",22.7531,22.7531,22.1564,22.4763,2891800.0],["2022-03-04",22.2688,22.4417,21.9574,22.1736,2520100.0],["2022-03-07",22.1037,22.1562,21.0811,21.1511,3312300.0],["2022-03-08",21.2297,21.3696,20.7927,20.9326,2990900.0],["2022-03-09",21.2385,21.9814,21.1248,21.5706,2797500.0],["2022-03-10",21.3521,21.7803,21.1336,21.658,2063000.0],["2022-03-11",21.859,21.859,21.1074,21.2035,1829400.0],["2022-03-14",21.3433,22.6194,21.3346,22.261,3339600.0],["2022-03-15",22.2785,22.5844,21.9027,22.5495,2426900.0],["2022-03-16",22.7068,23.0651,22.4795,22.9253,2807800.0],["2022-03-17",22.8816,23.0302,22.6281,22.9515,2398600.0],["2022-03-18",22.8903,23.3273,22.5582,23.2836,6635700.0],["2022-03-21",23.3798,23.4584,22.6456,22.7155,2031500.0],["2022-03-22",22.8554,23.3273,22.6718,22.768,2111700.0],["2022-03-23",22.6806,22.934,22.4533,22.4708,1074100.0],["2022-03-24",22.5145,22.7855,22.3922,22.5757,1744600.0],["2022-03-25",22.6019,22.6893,22.4446,22.6544,1475500.0],["2022-03-28",22.5582,22.8903,22.4708,22.7767,1119600.0],["2022-03-29",22.969,23.0651,22.7068,22.8903,1441900.0],["2022-03-30",22.8292,22.9078,22.5932,22.9078,1575600.0],["2022-03-31",22.9166,23.0302,22.7068,22.7592,1733800.0],["2022-04-01",22.8554,23.205,22.8292,23.0477,1688400.0],["2022-04-04",22.934,23.0477,21.8852,22.4096,2733400.0],["2022-04-05",22.3397,22.969,22.3397,22.7767,1894500.0],["2022-04-06",22.8117,23.1438,22.6981,23.0914,1828300.0],["2022-04-07",23.0914,23.3011,22.8991,23.2312,1871100.0],["2022-04-08",23.1525,23.5021,23.0651,23.2749,1848000.0],["2022-04-11",23.2836,23.8517,23.2836,23.5284,2100300.0],["2022-04-12",23.6158,23.8867,23.4759,23.6245,1814500.0],["2022-04-13",23.6857,23.7993,23.004,23.4322,2101300.0],["2022-04-14",23.5021,23.7993,23.3973,23.406,1571900.0],["2022-04-18",23.406,23.9566,23.2924,23.7643,1239700.0],["2022-04-19",23.7993,24.2451,23.7993,24.2014,1458900.0],["2022-04-20",24.2888,24.6209,24.1664,24.5247,1942700.0],["2022-04-21",24.6733,24.7607,24.4286,24.5073,1624900.0],["2022-04-22",24.4723,24.6908,24.2975,24.4898,2169100.0],["2022-04-25",24.4373,24.918,23.9654,24.8132,2290100.0],["2022-04-26",24.6384,24.7607,23.8955,23.9304,1931100.0],["2022-04-27",24.079,24.3499,23.8168,23.9828,1581300.0],["2022-04-28",24.3325,24.3412,23.7032,23.878,1755700.0],["2022-04-29",23.843,23.9217,22.6893,22.7855,2519400.0],["2022-05-02",22.8554,22.9777,22.1736,22.6456,2090900.0],["2022-05-03",22.6019,22.7243,22.3222,22.6631,1706800.0],["2022-05-04",22.6981,22.8641,22.0251,22.7767,1929000.0],["2022-05-05",22.5407,22.7505,22.0425,22.2348,1915300.0],["2022-05-06",22.2348,22.5233,21.9988,22.1212,1712400.0],["2022-05-09",21.9114,22.0163,21.1423,21.2122,2088200.0],["2022-05-10",21.2909,21.5269,20.6703,20.7752,2250100.0],["2022-05-11",21.8503,25.0229,21.8415,24.8306,6495300.0],["2022-05-12",24.717,26.6398,24.717,26.6136,7596700.0],["2022-05-13",26.6136,28.283,26.465,28.2393,5374100.0],["2022-05-16",28.2917,29.1745,27.8897,28.484,5718900.0],["2022-05-17",28.5277,30.5554,28.1344,29.76,6506300.0],["2022-05-18",29.4105,29.7076,28.8598,29.1308,6448900.0],["2022-05-19",28.9035,29.5678,28.4578,28.7899,3096600.0],["2022-05-20",28.8686,29.122,28.2655,28.9123,3167300.0],["2022-05-23",29.0521,29.5153,28.72,28.8511,3482000.0],["2022-05-24",29.0521,30.2582,28.3966,30.2233,3774200.0],["2022-05-25",29.9086,30.0834,29.0521,29.9349,3910500.0],["2022-05-26",30.232,30.4156,29.7164,30.1184,3175000.0],["2022-05-27",30.4243,31.0361,30.0572,31.0361,1766100.0],["2022-05-31",30.8788,31.0099,30.4505,30.8001,2580300.0],["2022-06-01",30.9312,31.2022,30.2932,30.9924,1972100.0],["2022-06-02",30.8963,31.6916,30.7827,31.6479,2248600.0],["2022-06-03",31.4993,32.1898,31.4119,31.4119,1610400.0],["2022-06-06",31.4644,31.9189,31.0536,31.3158,1964800.0],["2022-06-07",31.1397,32.1348,31.1397,31.9411,1988400.0],["2022-06-08",31.853,32.0115,31.2453,31.3598,1290400.0],["2022-06-09",31.3686,32.0996,31.2453,31.4919,1812700.0],["2022-06-10",31.1485,31.5095,30.8226,31.2189,1744700.0],["2022-06-13",30.4616,30.9635,29.5105,29.6514,2440100.0],["2022-06-14",29.8451,30.3559,29.4752,30.2766,1838800.0],["2022-06-15",30.0653,30.4968,29.6866,29.9596,1958000.0],["2022-06-16",29.7394,29.7659,28.8412,29.2991,2136800.0],["2022-06-17",29.6866,29.713,28.7443,29.0613,4312000.0],["2022-06-21",29.7306,29.8891,29.1406,29.7394,1665100.0],["2022-06-22",29.5017,30.259,29.396,30.1093,1185800.0],["2022-06-23",30.1181,30.5056,29.5985,30.0741,1262600.0],["2022-06-24",30.3823,30.8138,30.2062,30.6641,2353500.0],["2022-06-27",30.7434,31.7121,30.7434,31.6857,1704600.0],["2022-06-28",31.6504,31.8882,30.3823,30.3999,2292000.0],["2022-06-29",30.3999,30.5848,30.2238,30.4528,1356000.0],["2022-06-30",30.2414,31.4655,30.0829,31.1044,2065000.0],["2022-07-01",31.0252,32.4782,30.9019,32.3814,2385100.0],["2022-07-05",32.0203,32.3638,31.5007,32.1348,2081100.0],["2022-07-06",32.2845,32.4783,31.6416,32.3638,1614500.0],["2022-07-07",32.4694,32.8305,31.8354,32.0996,1960300.0],["2022-07-08",32.3814,33.1563,32.3638,32.8217,1943300.0],["2022-07-11",32.5839,32.8922,32.3814,32.5223,1392000.0],["2022-07-12",32.4871,32.7513,32.1436,32.3902,1289900.0],["2022-07-13",32.1084,32.6808,31.941,32.6456,1033600.0],["2022-07-14",32.0996,32.5399,32.0027,32.3726,891400.0],["2022-07-15",32.5223,33.1211,32.4959,32.945,1037000.0],["2022-07-18",32.945,33.2708,32.2581,32.355,1450100.0],["2022-07-19",32.6103,33.6407,32.399,33.5174,1799200.0],["2022-07-20",33.4205,33.5086,33.0242,33.2004,1503400.0],["2022-07-21",33.0859,33.2708,32.8834,33.2092,1293200.0],["2022-07-22",33.4117,33.5791,33.0683,33.4205,1191300.0],["2022-07-25",33.5526,34.2131,33.3061,34.0282,1361700.0],["2022-07-26",33.8961,34.31,33.8609,34.1074,1553100.0],["2022-07-27",34.3188,34.7327,34.0018,34.6623,1973600.0],["2022-07-28",34.7855,35.0233,34.354,34.8912,1918200.0],["2022-07-29",34.9176,35.2699,34.5918,35.1906,1682300.0],["2022-08-01",35.1378,35.4372,34.7679,34.8384,2921100.0],["2022-08-02",34.7591,34.8032,34.1691,34.6094,2429300.0],["2022-08-03",34.6182,35.3227,34.5125,35.085,1631300.0],["2022-08-04",35.0145,35.2787,34.7591,34.8824,1081000.0],["2022-08-05",34.7327,35.3227,34.6799,35.1818,1411500.0],["2022-08-08",35.1818,35.7542,35.1466,35.4108,1525800.0],["2022-08-09",35.446,35.719,34.4157,34.7327,3808600.0],["2022-08-10",36.4764,40.2632,36.1065,40.043,5032300.0],["2022-08-11",39.9814,40.3953,38.9422,39.4442,3278500.0],["2022-08-12",39.497,39.9373,39.18,39.9285,1837300.0],["2022-08-15",39.7172,40.9589,39.6291,40.5714,2169900.0],["2022-08-16",40.5978,41.9452,40.5978,41.8395,2256300.0],["2022-08-17",41.6106,42.8082,41.3992,42.6233,2063200.0],["2022-08-18",42.3943,42.9403,41.7955,42.6585,2054100.0],["2022-08-19",42.5264,42.5528,41.7162,42.0509,2104400.0],["2022-08-22",41.452,41.5225,40.6771,41.0822,2498700.0],["2022-08-23",41.0998,41.7515,40.633,41.1262,2061700.0],["2022-08-24",41.1526,41.1966,40.3072,40.9148,1517900.0],["2022-08-25",40.9148,41.3199,40.7123,41.2407,970300.0],["2022-08-26",41.1174,41.452,40.6771,40.7387,1616000.0],["2022-08-29",40.2808,40.6242,40.0254,40.3512,1398600.0],["2022-08-30",40.3865,40.4657,39.1624,39.5234,1951500.0],["2022-08-31",39.6379,40.0342,39.3033,39.6291,1931400.0],["2022-09-01",39.268,39.7084,39.1007,39.6819,1591500.0],["2022-09-02",39.8052,39.9461,38.9158,39.1624,1492100.0],["2022-09-06",39.2944,39.6115,38.6428,39.1095,1852600.0],["2022-09-07",38.9766,39.9782,38.9677,39.8364,2053300.0],["2022-09-08",39.5261,40.3417,39.4464,40.1289,1695200.0],["2022-09-09",40.1732,40.5544,39.863,39.8807,1540400.0],["2022-09-12",40.0137,40.448,39.8098,40.448,1605000.0],["2022-09-13",40.0314,40.519,39.4552,39.73,1279500.0],["2022-09-14",39.925,40.3417,39.5971,40.3062,1930300.0],["2022-09-15",40.1998,40.714,39.535,39.8719,1681100.0],["2022-09-16",39.6325,39.8453,39.3489,39.8275,3452200.0],["2022-09-19",39.5261,40.5101,39.3577,40.4392,1337800.0],["2022-09-20",40.3594,40.4214,39.4995,39.8364,1097600.0],["2022-09-21",39.925,40.6608,39.6768,39.6946,1036800.0],["2022-09-22",39.5793,39.7566,38.9943,39.0031,1495500.0],["2022-09-23",38.5333,38.8879,38.2497,38.8436,1548700.0],["2022-09-26",38.3561,38.6929,37.2657,37.5139,1568000.0],["2022-09-27",37.966,39.1538,37.966,38.6752,2156800.0],["2022-09-28",38.7106,39.9782,38.3738,39.7477,1814400.0],["2022-09-29",39.5705,39.8807,38.3383,38.4801,2334100.0],["2022-09-30",38.3029,38.6308,37.638,37.7089,2366200.0],["2022-10-03",38.0103,38.0103,35.6613,35.7145,3352700.0],["2022-10-04",36.202,37.3898,36.14,36.4945,2907200.0],["2022-10-05",36.3527,36.6275,35.4308,36.3616,1659100.0],["2022-10-06",36.3527,36.6541,34.5267,34.7305,1690700.0],["2022-10-07",34.571,34.8014,33.392,33.7289,2324100.0],["2022-10-10",33.7111,34.828,33.5604,34.2962,1751800.0],["2022-10-11",34.0391,34.5001,33.658,34.3139,1468500.0],["2022-10-12",34.4203,34.4646,33.8884,34.3494,1286800.0],["2022-10-13",33.9593,35.2535,33.4984,34.9521,1192500.0],["2022-10-14",35.1117,35.6613,34.6773,34.828,1349000.0],["2022-10-17",35.0142,36.2641,34.8458,36.007,1567900.0],["2022-10-18",36.5123,36.8757,36.0602,36.4413,1519000.0],["2022-10-19",36.397,36.4325,35.5904,35.7233,1313900.0],["2022-10-20",35.8652,36.397,35.6967,35.9627,1426500.0],["2022-10-21",36.0336,36.4148,35.7588,36.3616,1516800.0],["2022-10-24",36.7161,36.9023,36.3261,36.8314,1245900.0],["2022-10-25",36.5566,37.0264,36.1134,36.4768,1522600.0],["2022-10-26",36.6009,37.1062,36.0159,36.1134,1122600.0],["2022-10-27",36.4679,37.1505,36.2463,36.53,1364400.0],["2022-10-28",36.5389,37.0175,36.3527,36.92,1860700.0],["2022-10-31",36.8314,37.1594,36.4059,36.4768,2098300.0],["2022-11-01",36.9378,37.0175,36.3172,36.6807,1812900.0],["2022-11-02",35.6524,35.9538,33.9327,34.1366,3538800.0],["2022-11-03",33.9859,35.2358,33.3034,34.5976,2800700.0],["2022-11-04",34.8192,35.4485,34.2962,35.2447,2067400.0],["2022-11-07",35.2801,35.7411,35.1915,35.3244,1772900.0],["2022-11-08",35.9804,36.4414,35.5549,36.007,1243600.0],["2022-11-09",35.8563,35.9627,35.3776,35.5992,1526100.0],["2022-11-10",36.5832,37.2214,36.1045,36.6275,1817500.0],["2022-11-11",36.592,36.6718,35.4131,35.874,2341100.0],["2022-11-14",35.812,36.7693,35.6436,36.14,2126800.0],["2022-11-15",36.4945,36.7339,36.0336,36.202,2242300.0],["2022-11-16",36.0513,36.6186,36.0513,36.2729,1039100.0],["2022-11-17",36.14,37.2126,35.8652,37.1416,2116300.0],["2022-11-18",37.5671,38.2408,37.2303,37.9572,1906500.0],["2022-11-21",37.8242,38.2142,37.3278,37.6469,1593000.0],["2022-11-22",37.6912,38.3649,37.1505,38.3029,1691300.0],["2022-11-23",38.2585,38.3826,37.6292,37.7533,1091400.0],["2022-11-25",37.7621,38.3738,37.6114,38.2054,613900.0],["2022-11-28",37.8596,38.5422,37.7887,38.3915,1377400.0],["2022-11-29",38.1433,38.3295,37.5849,38.0458,1598400.0],["2022-11-30",37.9926,38.7993,37.4342,38.7461,1756500.0],["2022-12-01",38.9145,39.0209,38.294,38.5156,1816000.0],["2022-12-02",38.0458,38.1965,37.3721,37.5671,1359400.0],["2022-12-05",37.1119,37.826,36.2015,37.7099,1479700.0],["2022-12-06",37.7813,38.0312,36.8799,37.0584,1492000.0],["2022-12-07",36.8977,37.7278,36.6924,37.1119,1434100.0],["2022-12-08",37.3529,37.7278,37.228,37.3261,1000900.0],["2022-12-09",37.2458,37.4154,36.9423,37.1298,1173400.0],["2022-12-12",37.2637,37.2637,36.63,37.1387,980200.0],["2022-12-13",37.7099,37.7456,37.0494,37.0941,1909500.0],["2022-12-14",37.1119,37.6564,36.8263,37.2904,1528100.0],["2022-12-15",36.8799,36.9602,35.4429,36.1123,1630100.0],["2022-12-16",35.9248,36.2194,35.5678,35.9963,4080900.0],["2022-12-19",36.0052,36.1123,34.7735,34.827,2071300.0],["2022-12-20",34.8538,35.791,34.8538,35.4786,1558900.0],["2022-12-21",35.7463,35.7553,35.2197,35.4607,1173900.0],["2022-12-22",35.3358,35.425,34.5325,35.068,833100.0],["2022-12-23",35.068,35.184,34.8449,34.9431,709700.0],["2022-12-27",34.9787,34.9787,33.6935,33.7292,1203500.0],["2022-12-28",33.6578,33.6667,32.6938,32.7385,1783100.0],["2022-12-29",32.8188,33.0776,32.6403,32.7742,1049400.0],["2022-12-30",32.4439,32.6403,31.9798,32.5867,1646700.0],["2023-01-03",32.3725,32.4886,31.2926,31.3015,2583200.0],["2023-01-04",31.2211,31.8459,31.0159,31.8191,2338900.0],["2023-01-05",31.6317,31.9977,31.4443,31.8638,1582500.0],["2023-01-06",32.194,32.8099,32.0066,32.7385,1388300.0],["2023-01-09",32.7474,32.9884,31.9263,32.2565,1722900.0],["2023-01-10",32.2476,32.4975,31.5871,32.4529,2263000.0],["2023-01-11",32.5778,33.8452,32.4707,33.7292,2132500.0],["2023-01-12",33.8541,33.988,33.4436,33.5507,1611700.0],["2023-01-13",33.3454,33.8898,33.2294,33.7827,1149000.0],["2023-01-17",33.8095,34.1933,33.747,34.0594,1452900.0],["2023-01-18",34.1844,34.5057,33.9791,34.354,1456000.0],["2023-01-19",34.3004,34.4432,33.1937,33.2472,1945100.0],["2023-01-20",33.4079,33.988,33.0955,33.4168,1365400.0],["2023-01-23",33.5239,34.9609,33.5239,34.3629,1727300.0],["2023-01-24",34.3897,34.9074,34.1219,34.5057,1128800.0],["2023-01-25",34.3361,34.345,33.6578,33.756,1487600.0],["2023-01-26",33.8631,34.4789,33.5775,34.4165,1099300.0],["2023-01-27",34.345,34.6128,33.9702,34.1398,961700.0],["2023-01-30",34.0327,34.4165,33.9434,34.1576,1094500.0],["2023-01-31",34.3986,34.8359,34.1844,34.7913,2892800.0],["2023-02-01",34.7288,35.3982,34.5325,35.2197,1837300.0],["2023-02-02",35.2287,35.4607,34.5682,34.8895,1757000.0],["2023-02-03",34.8359,35.4696,34.4789,35.1037,1550000.0],["2023-02-06",34.952,35.4072,34.8806,35.1394,1524000.0],["2023-02-07",34.8627,35.4072,34.6396,35.2733,2573900.0],["2023-02-08",35.8891,35.8891,34.354,35.1662,2382600.0],["2023-02-09",35.2197,35.2197,33.5685,33.6399,1766000.0],["2023-02-10",33.4436,34.7467,33.3989,34.7199,1894800.0],["2023-02-13",34.7913,35.4875,34.5771,35.4786,1293800.0],["2023-02-14",35.3804,35.425,34.9877,35.3893,1239000.0],["2023-02-15",35.4339,35.5232,34.8716,35.4429,1124900.0],["2023-02-16",35.1483,35.3358,34.943,35.1037,1135900.0],["2023-02-17",35.184,35.3001,34.6307,34.8092,1412200.0],["2023-02-21",34.4789,34.6217,33.3275,33.3365,1176000.0],["2023-02-22",33.2472,33.8095,32.9527,33.6042,1353100.0],["2023-02-23",33.7649,34.1041,33.2918,33.6132,729200.0],["2023-02-24",33.3989,33.5061,33.0598,33.1133,956600.0],["2023-02-27",33.3989,33.4971,32.9527,33.0866,999900.0],["2023-02-28",32.8545,33.3454,32.792,32.8456,1382400.0],["2023-03-01",32.7563,32.8723,32.3011,32.6135,1142500.0],["2023-03-02",32.551,32.7742,32.3368,32.4529,872300.0],["2023-03-03",32.4975,32.5153,32.1583,32.2386,1061400.0],["2023-03-06",32.3106,32.4276,31.9867,32.3376,1390800.0],["2023-03-07",32.3916,33.0574,32.3916,32.6076,1838600.0],["2023-03-08",32.7245,33.6603,32.6435,33.4443,2053800.0],["2023-03-09",33.5343,33.5343,32.4996,32.5985,1606500.0],["2023-03-10",32.5986,32.7335,31.8248,32.0137,1441000.0],["2023-03-13",31.6088,32.0767,31.1859,31.3389,1558700.0],["2023-03-14",31.7618,32.2117,31.5368,31.8337,1479300.0],["2023-03-15",31.2489,31.4648,30.889,31.3029,1676700.0],["2023-03-16",30.997,31.5368,30.763,31.5278,1123700.0],["2023-03-17",31.4558,31.4558,30.5471,30.934,5700200.0],["2023-03-20",31.1409,32.0227,31.0779,31.9147,1314000.0],["2023-03-21",32.4096,32.4096,31.4738,31.6088,1393700.0],["2023-03-22",31.5908,31.7708,30.709,30.763,1376100.0],["2023-03-23",30.772,30.907,29.8093,29.9082,1948600.0],["2023-03-24",29.8183,30.682,29.6113,30.6641,1171700.0],["2023-03-27",30.907,31.3299,30.799,31.024,1103400.0],["2023-03-28",30.979,31.2129,30.781,31.024,985200.0],["2023-03-29",31.2579,31.3749,30.907,30.916,860900.0],["2023-03-30",31.2039,31.2939,30.871,31.1319,1007000.0],["2023-03-31",31.3929,31.7888,31.1859,31.7168,1471500.0],["2023-04-03",31.7708,31.9417,31.5638,31.8967,946400.0],["2023-04-04",31.8157,31.8157,30.6011,30.835,1087000.0],["2023-04-05",30.4571,31.3029,30.3401,31.024,961900.0],["2023-04-06",31.1679,31.1769,30.3941,30.6011,1234600.0],["2023-04-10",30.4211,30.934,30.4121,30.4931,1211900.0],["2023-04-11",30.6731,31.1139,30.4571,30.5021,1651900.0],["2023-04-12",30.772,31.1679,30.691,30.979,1951800.0],["2023-04-13",30.97,31.1769,30.691,30.97,1146000.0],["2023-04-14",30.97,31.3569,30.6551,30.907,902300.0],["2023-04-17",30.862,30.997,30.5381,30.826,931200.0],["2023-04-18",30.925,31.051,30.3311,30.5291,1179800.0],["2023-04-19",30.5111,30.5831,30.2322,30.4661,783800.0],["2023-04-20",30.3221,30.4121,29.9262,30.2232,1734500.0],["2023-04-21",30.5111,30.6371,30.0882,30.5021,2187300.0],["2023-04-24",30.5111,30.844,30.3761,30.5921,1435700.0],["2023-04-25",30.5381,30.799,30.3041,30.4841,1126100.0],["2023-04-26",30.4661,30.664,29.8902,29.9802,1062300.0],["2023-04-27",29.9982,30.5741,29.9262,30.5651,1097500.0],["2023-04-28",30.5201,30.6191,30.2682,30.5111,1259100.0],["2023-05-01",30.682,30.808,30.1512,30.6641,1286900.0],["2023-05-02",30.4211,30.5381,29.1884,29.7733,1542700.0],["2023-05-03",29.8093,30.0162,29.0985,29.1884,2414400.0],["2023-05-04",28.9815,29.0805,28.3427,28.9005,1855300.0],["2023-05-05",29.2334,29.7463,29.0355,29.1794,2102800.0],["2023-05-08",29.2424,29.4764,28.9185,28.9365,1806900.0],["2023-05-09",29.0445,29.7013,28.7655,29.4764,2299600.0],["2023-05-10",27.7218,28.8285,27.6678,28.0997,5411400.0],["2023-05-11",28.1177,29.0175,28.0997,28.4776,2537600.0],["2023-05-12",28.7835,29.6113,28.4956,28.8285,2568900.0],["2023-05-15",27.4609,28.3876,27.4429,28.0097,4358600.0],["2023-05-16",27.9378,28.1447,26.7411,27.155,4279100.0],["2023-05-17",27.2809,27.5329,26.7321,27.038,2014300.0],["2023-05-18",26.921,26.984,26.2282,26.3722,2663900.0],["2023-05-19",26.4621,26.7051,26.2192,26.6511,3107900.0],["2023-05-22",26.7051,26.822,26.1112,26.2282,1393500.0],["2023-05-23",26.2012,26.5071,25.9403,25.9763,2014100.0],["2023-05-24",26.3092,27.155,26.2102,26.6961,2866000.0],["2023-05-25",26.5881,27.128,26.5881,26.912,2441400.0],["2023-05-26",26.921,27.3169,26.921,27.002,2286900.0],["2023-05-30",26.993,27.4879,26.921,27.164,2764400.0],["2023-05-31",27.029,27.2899,26.8131,26.858,3440000.0],["2023-06-01",26.984,27.4699,26.858,26.939,2822600.0],["2023-06-02",27.155,27.8208,27.155,27.6588,2985600.0],["2023-06-05",27.5419,28.1177,27.4429,27.9108,2425700.0],["2023-06-06",27.8563,28.3831,27.8563,28.3558,1993800.0],["2023-06-07",28.1106,29.0098,28.1015,28.9098,1614700.0],["2023-06-08",28.928,29.037,28.492,28.7827,1500200.0],["2023-06-09",28.8917,29.1097,28.8372,28.8372,1107700.0],["2023-06-12",28.928,29.0824,28.6828,28.8826,1290700.0],["2023-06-13",28.8554,29.2641,28.8281,29.1732,1178200.0],["2023-06-14",29.5184,29.6455,29.146,29.6001,1747800.0],["2023-06-15",29.6183,30.0361,29.5002,29.9362,1273500.0],["2023-06-16",30.0452,30.1087,29.7454,29.8635,2616200.0],["2023-06-20",29.8817,29.9816,29.5275,29.8817,1644000.0],["2023-06-21",29.8272,30.3721,29.8272,30.3086,1791900.0],["2023-06-22",30.1451,30.3267,29.9543,30.3086,1175800.0],["2023-06-23",30.1632,30.2904,29.5456,29.6092,2248800.0],["2023-06-26",29.4821,29.8726,29.0643,29.1006,980500.0],["2023-06-27",29.1369,29.4639,28.9825,29.3458,1005600.0],["2023-06-28",29.3458,29.4821,28.6919,29.1006,2121600.0],["2023-06-29",29.0461,29.1732,28.8826,29.0824,1107300.0],["2023-06-30",29.1823,29.4185,28.8917,28.9462,1158700.0],["2023-07-03",28.928,29.591,28.8735,29.4094,747000.0],["2023-07-05",29.2277,29.2368,28.1287,28.2196,1698000.0],["2023-07-06",28.1015,28.3376,27.8472,28.2468,1637200.0],["2023-07-07",28.2922,28.8009,28.2105,28.5284,1522900.0],["2023-07-10",28.4194,28.8009,28.4103,28.7645,1017400.0],["2023-07-11",28.8009,29.2368,28.7918,29.1551,908400.0],["2023-07-12",29.4094,29.5093,28.9825,29.0007,1067200.0],["2023-07-13",29.0643,29.5456,28.9825,29.5456,906000.0],["2023-07-14",29.6455,29.6546,29.3095,29.5638,1237000.0],["2023-07-17",29.2459,29.9453,29.2368,29.9362,918800.0],["2023-07-18",30.0361,30.5447,29.9725,30.5265,938000.0],["2023-07-19",30.7627,30.9716,30.3903,30.9171,1217700.0],["2023-07-20",30.9534,31.017,30.6537,30.9443,851100.0],["2023-07-21",31.1805,31.235,30.581,30.5901,951500.0],["2023-07-24",30.581,30.6719,30.0361,30.1542,987700.0],["2023-07-25",30.0906,30.3631,30.0452,30.3176,783700.0],["2023-07-26",30.4539,30.6991,30.2995,30.3176,798200.0],["2023-07-27",30.3903,30.463,29.9816,30.0543,904600.0],["2023-07-28",30.1632,30.6719,30.0815,30.6446,775700.0],["2023-07-31",30.7264,30.8081,30.354,30.5265,926400.0],["2023-08-01",30.4811,30.6719,30.1814,30.6446,858100.0],["2023-08-02",30.3994,30.9444,30.3358,30.8899,808100.0],["2023-08-03",30.8898,31.2895,30.5992,31.1351,1738900.0],["2023-08-04",31.1078,31.2531,30.5629,30.6446,1240000.0],["2023-08-07",30.8263,31.3258,30.7536,31.3167,1053900.0],["2023-08-08",31.2622,31.9071,31.0897,31.8617,1069100.0],["2023-08-09",31.8435,32.5247,31.8072,32.3885,1638500.0],["2023-08-10",32.4339,32.552,32.2159,32.3612,1128100.0],["2023-08-11",32.3431,32.67,31.9525,31.9798,1358400.0],["2023-08-14",32.0433,32.1977,31.7981,31.9343,1032700.0],["2023-08-15",31.9707,32.334,31.8435,32.1069,1770700.0],["2023-08-16",33.0152,35.8943,32.997,35.2222,5407800.0],["2023-08-17",35.1132,35.8489,34.8771,35.2586,2513800.0],["2023-08-18",35.2586,35.8126,35.0678,35.7854,1749700.0],["2023-08-21",35.6582,36.1941,35.6037,35.967,1409700.0],["2023-08-22",35.8943,36.2213,35.5492,35.7309,1533300.0],["2023-08-23",35.9307,36.2032,35.5492,36.0124,1398900.0],["2023-08-24",35.9034,36.2122,35.6764,35.74,934600.0],["2023-08-25",35.967,36.294,35.6582,36.1305,931100.0],["2023-08-28",36.1123,36.4121,36.0215,36.2122,864700.0],["2023-08-29",36.2031,36.403,36.0124,36.2849,1099300.0],["2023-08-30",36.3303,36.5483,36.0306,36.0669,1478000.0],["2023-08-31",36.185,36.621,36.0488,36.3122,1810000.0],["2023-09-01",36.4211,37.0297,36.3303,36.3939,1507200.0],["2023-09-05",36.3031,36.3212,35.6582,35.7763,1590000.0],["2023-09-06",35.6664,35.8587,35.4375,35.6206,2132900.0],["2023-09-07",35.6389,36.0601,35.5382,35.8312,1778500.0],["2023-09-08",35.9777,36.5546,35.7213,36.1975,1333900.0],["2023-09-11",36.17,36.4081,36.0785,36.3074,864200.0],["2023-09-12",36.1151,36.2616,35.7946,35.8862,942700.0],["2023-09-13",35.8862,35.9503,35.5107,35.7763,1344900.0],["2023-09-14",35.8495,36.0968,35.7946,36.0876,1448100.0],["2023-09-15",36.0052,36.399,35.932,36.2982,3727800.0],["2023-09-18",36.3532,37.4154,36.3532,37.3696,1854400.0],["2023-09-19",37.4154,37.9007,37.2963,37.8091,2187100.0],["2023-09-20",38.0014,38.3952,37.9465,38.0014,1321100.0],["2023-09-21",37.974,38.1388,37.7817,37.9556,1387400.0],["2023-09-22",37.9099,38.7615,37.6535,38.5051,1738500.0],["2023-09-25",38.3677,39.0362,38.3402,38.9995,1164600.0],["2023-09-26",38.9721,39.1186,38.3128,38.3585,1490200.0],["2023-09-27",38.386,38.8896,38.386,38.8164,911000.0],["2023-09-28",38.8988,39.6588,38.8988,39.4574,1061000.0],["2023-09-29",39.6405,40.1899,39.3933,39.4299,1475300.0],["2023-10-02",39.4299,39.5032,38.7157,38.8439,1094000.0],["2023-10-03",38.8164,38.8622,37.7176,37.9099,1148600.0],["2023-10-04",37.9648,38.4593,37.8458,38.3952,1351100.0],["2023-10-05",38.3036,38.4959,38.0289,38.0655,1138700.0],["2023-10-06",37.9373,38.4684,37.3971,37.4154,1756400.0],["2023-10-09",37.626,39.0545,37.6168,38.8347,1507700.0],["2023-10-10",39.1552,39.4848,38.9354,39.0362,1393900.0],["2023-10-11",39.0453,39.6771,39.0362,39.5856,991600.0],["2023-10-12",39.613,39.7321,38.8072,39.4207,985500.0],["2023-10-13",39.5032,39.6863,39.1186,39.2285,1220500.0],["2023-10-16",39.5947,40.3181,39.4482,40.0709,1973000.0],["2023-10-17",40.0709,41.0507,39.8511,40.2266,1735000.0],["2023-10-18",40.0984,40.3181,39.6314,39.7046,1243900.0],["2023-10-19",39.6222,40.2082,39.4024,39.7321,1534100.0],["2023-10-20",39.7321,39.9976,39.4665,39.6039,944100.0],["2023-10-23",39.5032,39.5398,38.9812,39.0819,915100.0],["2023-10-24",39.3292,39.5306,38.8988,38.9629,942800.0],["2023-10-25",38.853,38.9995,38.3128,38.5142,1154000.0],["2023-10-26",38.4684,38.8256,38.1021,38.212,1180700.0],["2023-10-27",38.1388,38.1937,37.278,37.4612,1161200.0],["2023-10-30",37.5985,37.7084,37.333,37.5527,1253000.0],["2023-10-31",37.6626,37.6626,37.0674,37.5894,1319000.0],["2023-11-01",37.6901,38.2212,37.5069,38.2212,1201000.0],["2023-11-02",38.3128,38.6607,38.2487,38.5966,1169600.0],["2023-11-03",38.734,39.6314,38.6424,39.0819,1058000.0],["2023-11-06",39.027,39.2101,37.9739,38.2395,1273400.0],["2023-11-07",38.2761,38.3494,37.8091,37.9648,1350400.0],["2023-11-08",37.7725,38.267,35.8953,38.2303,2066700.0],["2023-11-09",38.4776,40.2907,38.441,39.8328,2217100.0],["2023-11-10",39.7504,41.2888,39.7504,41.1789,1641200.0],["2023-11-13",41.1789,41.4353,40.6936,41.3712,1331300.0],["2023-11-14",41.6276,42.2411,41.6276,41.8931,1626500.0],["2023-11-15",41.6734,42.2228,41.6001,41.7192,1130800.0],["2023-11-16",41.7741,42.0396,40.8401,40.9591,1382600.0],["2023-11-17",41.0965,42.0122,41.0598,41.7375,1488500.0],["2023-11-20",41.7558,42.2777,41.2247,42.0946,1442000.0],["2023-11-21",41.9755,42.8088,41.7375,42.2686,1366700.0],["2023-11-22",42.3968,43.0011,42.3052,42.8363,1075700.0],["2023-11-24",42.8912,43.2026,42.8912,43.1843,512900.0],["2023-11-27",43.0103,43.3125,42.6348,42.6532,1446900.0],["2023-11-28",42.2411,42.3601,41.4353,41.9481,1767300.0],["2023-11-29",42.2594,42.3052,41.5543,41.6734,1369300.0],["2023-11-30",41.7192,42.2228,41.4994,41.591,2270600.0],["2023-12-01",41.7466,42.5066,41.5543,42.351,1377700.0],["2023-12-04",42.268,43.2454,42.268,42.7936,1453300.0],["2023-12-05",42.5907,42.9688,41.9176,41.9268,1226100.0],["2023-12-06",41.9453,42.1205,41.3367,41.5211,1371300.0],["2023-12-07",41.5027,42.185,41.3828,42.185,1015500.0],["2023-12-08",42.185,42.3786,41.8715,41.8899,1976500.0],["2023-12-11",41.9637,42.7198,41.9545,42.6184,1149300.0],["2023-12-12",42.6645,43.4759,42.6645,42.8489,1158900.0],["2023-12-13",42.7383,43.439,42.4432,43.0979,1389900.0],["2023-12-14",43.4482,44.315,43.1901,44.1582,1789900.0],["2023-12-15",43.854,44.0015,42.4893,42.8673,3929500.0],["2023-12-18",43.1716,43.4298,42.2864,43.3929,1128800.0],["2023-12-19",43.3376,43.7802,42.7844,43.5958,1366800.0],["2023-12-20",43.3929,43.854,42.8397,43.227,1117900.0],["2023-12-21",43.3653,43.6603,42.895,43.6511,999600.0],["2023-12-22",43.7064,44.4625,43.5866,44.2781,939700.0],["2023-12-26",44.149,45.2186,44.0753,44.9512,1031900.0],["2023-12-27",44.9328,45.191,44.7115,45.1357,969900.0],["2023-12-28",45.0066,45.1818,44.6931,45.1172,992400.0],["2023-12-29",44.9789,45.1818,44.4349,44.6008,935400.0],["2024-01-02",44.6008,45.2832,44.4625,45.1818,1243800.0],["2024-01-03",45.1264,45.3108,43.5405,43.5866,964500.0],["2024-01-04",43.7249,44.232,43.5958,43.9923,862100.0],["2024-01-05",43.8447,44.1306,42.9319,43.1255,1634000.0],["2024-01-08",43.3099,43.7064,43.1071,43.5497,1007600.0],["2024-01-09",43.3284,43.3284,42.1942,42.8581,672500.0],["2024-01-10",42.8397,43.0057,42.4616,42.5446,710000.0],["2024-01-11",42.5907,43.1071,42.1205,43.0518,979200.0],["2024-01-12",42.6921,42.7475,41.4566,41.8992,1457600.0],["2024-01-16",41.9268,42.2219,41.5672,42.0928,905500.0],["2024-01-17",41.9914,42.4985,41.7609,42.019,688700.0],["2024-01-18",41.9821,42.1758,41.5764,42.0651,707200.0],["2024-01-19",42.2772,43.0979,42.0836,43.0518,910000.0],["2024-01-22",43.2177,43.4298,42.8397,43.4021,778500.0],["2024-01-23",43.4298,44.0476,43.1163,44.0476,727400.0],["2024-01-24",44.3795,44.4902,43.2546,43.439,868500.0],["2024-01-25",43.7433,43.9923,43.356,43.7894,776600.0],["2024-01-26",44.0199,44.7484,43.937,44.0199,665800.0],["2024-01-29",43.9554,44.5179,43.7249,44.481,625400.0],["2024-01-30",44.2597,44.2873,43.6695,43.6972,903400.0],["2024-01-31",43.8079,43.8079,43.1163,43.1901,850200.0],["2024-02-01",43.2362,43.2362,42.3049,42.7659,853500.0],["2024-02-02",42.5907,43.1071,42.4801,42.9503,627300.0],["2024-02-05",42.8305,43.3745,42.2864,43.3284,1042600.0],["2024-02-06",43.2915,43.7894,42.646,43.6511,1122200.0],["2024-02-07",41.8807,42.8581,38.9854,42.8305,4184100.0],["2024-02-08",42.978,43.2823,41.3183,42.1481,1702000.0],["2024-02-09",42.2035,43.5036,41.9637,43.2731,1459000.0],["2024-02-12",43.3376,43.9093,43.0333,43.7802,1287100.0],["2024-02-13",43.1809,43.7894,42.7014,43.3468,1413500.0],["2024-02-14",43.7249,43.854,42.895,43.5773,1241000.0],["2024-02-15",43.6696,44.3888,43.4667,43.8447,1270000.0],["2024-02-16",43.7249,43.7894,42.7844,43.2085,1373300.0],["2024-02-20",43.0333,43.273,42.3694,42.5169,1210500.0],["2024-02-21",42.5354,42.812,42.0836,42.6829,899400.0],["2024-02-22",42.9042,44.1951,42.6553,44.1582,1118300.0],["2024-02-23",44.2873,45.9286,44.1214,45.2924,2146300.0],["2024-02-26",45.0895,45.5598,44.859,45.2924,1279700.0],["2024-02-27",45.3846,46.3344,45.191,46.2421,1171100.0],["2024-02-28",46.2237,46.3712,45.5875,45.8918,784100.0],["2024-02-29",46.1868,46.2975,45.0158,45.1357,1289000.0],["2024-03-01",45.2371,45.2463,44.3058,44.3888,1009700.0],["2024-03-04",45.744,49.1043,45.1685,46.8672,2801000.0],["2024-03-05",46.4123,46.7094,45.7347,45.8276,1432300.0],["2024-03-06",45.9761,45.9761,45.1499,45.5491,1056600.0],["2024-03-07",45.679,45.7533,44.6394,44.8807,939100.0],["2024-03-08",45.0014,45.4284,44.7229,44.7322,647200.0],["2024-03-11",44.7229,44.7879,43.8782,44.3424,961300.0],["2024-03-12",43.9246,44.5373,43.5905,44.3516,923600.0],["2024-03-13",44.5187,44.7415,44.0825,44.2681,862200.0],["2024-03-14",44.2495,44.2681,43.015,43.2934,1037400.0],["2024-03-15",43.0707,43.8597,42.9778,43.4048,3375200.0],["2024-03-18",43.3213,43.9711,43.1171,43.3306,945700.0],["2024-03-19",43.5069,44.2031,43.3677,43.9618,841800.0],["2024-03-20",43.8504,44.6765,43.6276,44.6115,682100.0],["2024-03-21",44.8622,45.1314,44.4537,44.7508,738100.0],["2024-03-22",44.7601,45.2242,44.3145,45.1963,935500.0],["2024-03-25",45.3077,45.382,44.2867,44.3052,891500.0],["2024-03-26",44.463,44.7229,43.9896,44.0175,743800.0],["2024-03-27",44.2217,45.2056,44.2217,45.1685,755400.0],["2024-03-28",45.1778,45.8276,44.0917,45.5862,1051600.0],["2024-04-01",45.5119,45.5491,44.6951,44.7601,877000.0],["2024-04-02",44.6672,44.8529,43.5255,44.0175,819000.0],["2024-04-03",44.036,44.0639,43.2842,43.4141,817100.0],["2024-04-04",43.7019,44.0824,42.9964,43.1728,647100.0],["2024-04-05",43.2563,43.7947,43.2377,43.5719,626100.0],["2024-04-08",43.4698,44.3052,43.4698,44.2031,1028000.0],["2024-04-09",44.3702,44.3702,43.3398,43.4977,676300.0],["2024-04-10",43.1171,43.739,42.9221,43.1171,824900.0],["2024-04-11",43.2563,43.609,42.9129,43.5533,872800.0],["2024-04-12",43.3863,43.7019,42.6344,42.9407,878300.0],["2024-04-15",43.3584,43.5626,42.6715,42.9964,912000.0],["2024-04-16",43.1171,43.7854,42.9778,43.7297,925000.0],["2024-04-17",44.0268,44.0917,43.3491,43.5069,798000.0],["2024-04-18",43.7297,43.7297,42.8386,43.2285,606700.0],["2024-04-19",43.2099,43.5812,43.0985,43.4791,641900.0],["2024-04-22",43.6369,44.0639,43.1542,43.8875,996900.0],["2024-04-23",43.8318,44.6487,43.5069,44.231,1032600.0],["2024-04-24",44.3145,44.7508,44.2217,44.4909,908800.0],["2024-04-25",44.2495,44.4816,43.2377,43.2934,1321400.0],["2024-04-26",43.1171,43.8504,42.5787,43.1635,1384600.0],["2024-04-29",43.3677,43.9896,43.2934,43.8411,962900.0],["2024-04-30",43.5905,44.2124,43.5905,43.8411,1033100.0],["2024-05-01",43.6926,44.5558,43.1263,44.2774,814300.0],["2024-05-02",44.7693,44.7693,44.101,44.5837,645300.0],["2024-05-03",44.955,45.1035,44.101,44.1196,668500.0],["2024-05-06",44.3609,45.317,44.2774,45.2613,942000.0],["2024-05-07",45.4191,46.4588,45.2799,45.7719,1603500.0],["2024-05-08",45.7626,46.0039,44.8622,45.0478,880100.0],["2024-05-09",45.0664,45.744,44.9828,45.6605,1131800.0],["2024-05-10",48.733,50.3203,47.1642,49.6891,3575100.0],["2024-05-13",49.4106,49.5777,48.3617,48.9186,3322900.0],["2024-05-14",49.1971,49.7076,48.668,49.2342,2397700.0],["2024-05-15",49.3456,49.884,49.2064,49.3549,901700.0],["2024-05-16",49.2713,49.4106,48.3895,49.2064,1480800.0],["2024-05-17",49.095,49.095,48.111,48.5473,1284200.0],["2024-05-20",48.5937,49.4663,48.5937,49.457,900700.0],["2024-05-21",49.4756,50.1996,49.2713,49.9675,1009700.0],["2024-05-22",49.884,50.0604,49.16,49.1878,736300.0],["2024-05-23",49.1321,49.5405,48.6773,48.7979,681200.0],["2024-05-24",48.965,49.0393,46.728,47.0157,959000.0],["2024-05-28",47.0157,47.1178,44.7694,45.4098,1480200.0],["2024-05-29",45.4098,46.3659,45.382,46.3566,1064500.0],["2024-05-30",46.4495,46.728,45.4098,45.5584,1293900.0],["2024-05-31",45.6233,46.106,45.382,46.0782,1574100.0],["2024-06-03",46.2824,46.5887,45.809,46.5701,779000.0],["2024-06-04",46.4495,47.8697,46.0596,47.5727,1036700.0],["2024-06-05",47.6847,47.7968,47.2457,47.638,626400.0],["2024-06-06",47.7782,48.5815,47.6287,47.965,953100.0],["2024-06-07",47.6754,47.8342,46.5452,46.6012,948400.0],["2024-06-10",46.1809,46.8254,45.5644,46.816,945200.0],["2024-06-11",46.6479,46.6479,45.8726,46.5638,989900.0],["2024-06-12",46.9655,47.7688,46.4144,47.638,703600.0],["2024-06-13",47.4139,47.8622,46.9001,47.3672,778000.0],["2024-06-14",46.9281,47.199,46.4331,47.0402,894500.0],["2024-06-17",46.7413,48.4507,46.7413,48.3853,1132100.0],["2024-06-18",48.6001,50.0853,48.4507,49.5996,1150200.0],["2024-06-20",49.5622,50.2254,49.1512,49.5062,1025000.0],["2024-06-21",49.5809,50.1134,49.2914,49.665,2429500.0],["2024-06-24",49.7584,50.1227,49.4128,49.5062,808400.0],["2024-06-25",49.637,50.0293,49.2633,49.7958,782700.0],["2024-06-26",49.6463,50.1601,49.4502,50.132,1230700.0],["2024-06-27",50.132,50.7859,49.5996,50.0013,1006800.0],["2024-06-28",50.2815,50.8793,50.1507,50.6551,2580700.0],["2024-07-01",50.6458,51.3277,50.5897,51.1222,1088300.0],["2024-07-02",50.7298,51.776,50.6738,51.4678,1057700.0],["2024-07-03",51.6359,52.8969,51.5425,52.2804,812500.0],["2024-07-05",52.0749,52.0936,50.9821,51.1315,1408800.0],["2024-07-08",51.337,51.8134,50.0293,50.048,925100.0],["2024-07-09",50.0666,50.5243,49.4221,49.4969,722600.0],["2024-07-10",49.4969,49.5903,48.843,49.5155,867000.0],["2024-07-11",49.7491,50.1133,49.2914,49.693,944200.0],["2024-07-12",50.048,50.6458,49.7677,49.9452,787200.0],["2024-07-15",50.2441,51.1128,50.104,51.0568,785700.0],["2024-07-16",51.2342,52.2244,51.1128,52.0749,670400.0],["2024-07-17",51.8601,52.8502,51.7667,52.5606,774900.0],["2024-07-18",52.2898,52.7194,51.8227,51.8694,722500.0],["2024-07-19",52.1683,52.3645,51.7947,52.131,655500.0],["2024-07-22",52.1216,53.887,52.1216,53.4854,1090600.0],["2024-07-23",53.2425,53.3172,52.4672,52.7288,785900.0],["2024-07-24",52.4392,52.8595,51.8414,52.1683,740500.0],["2024-07-25",52.3084,53.1211,52.131,52.3832,895000.0],["2024-07-26",52.542,53.3266,52.1964,53.1958,551500.0],["2024-07-29",53.2799,53.8216,52.8128,53.6628,548100.0],["2024-07-30",53.887,54.5783,53.831,54.242,550900.0],["2024-07-31",54.5315,54.7651,53.9804,54.1205,790200.0],["2024-08-01",54.214,54.7277,52.9436,53.2332,721500.0],["2024-08-02",52.5046,53.1585,51.5985,53.0464,645100.0],["2024-08-05",51.2996,52.1403,50.1787,51.2062,852000.0],["2024-08-06",51.2062,51.5145,50.4963,50.9447,1901900.0],["2024-08-07",51.4024,51.9535,50.7392,50.7672,693700.0],["2024-08-08",51.281,52.2337,50.8606,52.2244,493500.0],["2024-08-09",52.3738,53.5041,51.8788,53.4107,1272800.0],["2024-08-12",53.4013,53.6442,52.0189,52.5326,1069100.0],["2024-08-13",52.6821,52.8782,51.8974,52.6727,899500.0],["2024-08-14",52.7194,53.2519,52.6727,53.1678,1199700.0],["2024-08-15",53.5881,54.1206,53.009,53.7002,1597700.0],["2024-08-16",60.5283,63.9377,58.8937,60.2014,9156300.0],["2024-08-19",59.8745,61.8828,59.6877,61.0141,3150700.0],["2024-08-20",61.1168,62.4432,60.7619,62.2097,2068400.0],["2024-08-21",62.0602,62.4432,59.8465,60.2948,2233000.0],["2024-08-22",60.3789,60.4443,59.3047,59.4541,1333800.0],["2024-08-23",59.669,60.164,59.0431,59.1739,981200.0],["2024-08-26",59.5475,60.1921,59.4261,59.5942,786500.0],["2024-08-27",59.258,60.7899,59.258,60.3976,902900.0],["2024-08-28",60.3789,60.6217,59.8091,59.8184,988300.0],["2024-08-29",60.0053,60.5657,59.23,59.4541,927800.0],["2024-08-30",59.5662,59.8745,58.7442,59.1366,1722300.0],["2024-09-03",58.9124,59.5849,58.6415,58.8563,1342200.0],["2024-09-04",58.847,60.1267,58.7536,60.108,2460100.0],["2024-09-05",60.1315,60.2912,59.3141,59.7087,1491000.0],["2024-09-06",59.7087,60.357,59.004,59.1168,1380900.0],["2024-09-09",59.0322,59.7557,58.5718,59.0604,1577800.0],["2024-09-10",59.0604,59.5865,58.5342,59.2859,1092400.0],["2024-09-11",58.957,59.549,58.2054,59.1356,1055200.0],["2024-09-12",59.1262,59.4832,58.6564,58.9758,761900.0],["2024-09-13",59.1543,59.8026,58.9852,59.3798,997800.0],["2024-09-16",59.7557,60.9301,59.7557,60.5449,1502300.0],["2024-09-17",60.5261,60.7892,59.5302,59.6617,977900.0],["2024-09-18",59.3798,59.812,58.7973,58.9758,1097800.0],["2024-09-19",59.455,60.0093,59.2577,59.8308,1317500.0],["2024-09-20",59.8872,60.5731,59.4832,60.5637,2641000.0],["2024-09-23",60.5825,60.9771,60.3006,60.3382,1374200.0],["2024-09-24",60.1127,60.404,59.6241,59.6899,1261300.0],["2024-09-25",59.8402,60.0939,59.2201,59.2953,1118900.0],["2024-09-26",59.2577,60.31,59.1543,59.5959,1358400.0],["2024-09-27",59.5584,60.0093,59.3235,59.7932,1004800.0],["2024-09-30",59.7087,60.0281,59.4644,59.7087,1214400.0],["2024-10-01",59.6335,59.6899,58.5436,59.2577,996300.0],["2024-10-02",59.0228,59.408,58.7409,59.051,896800.0],["2024-10-03",58.8913,59.1919,58.2524,58.7034,730200.0],["2024-10-04",59.051,59.1825,58.4779,58.7034,665900.0],["2024-10-07",58.7034,58.7597,57.6135,57.9987,1020200.0],["2024-10-08",58.3933,58.5342,58.0363,58.1302,743300.0],["2024-10-09",58.4403,58.8255,57.5383,58.0081,2447400.0],["2024-10-10",57.5195,57.6511,56.4202,57.1155,1546500.0],["2024-10-11",57.3128,57.8108,57.1719,57.2189,1170400.0],["2024-10-14",57.1907,57.4725,56.8618,56.984,1134100.0],["2024-10-15",57.0591,57.5007,56.7585,57.1249,1676300.0],["2024-10-16",57.1061,58.2618,57.031,57.5665,1067300.0],["2024-10-17",57.698,58.1584,57.341,57.9141,1154500.0],["2024-10-18",57.886,57.9893,57.1719,57.7732,854600.0],["2024-10-21",57.7732,58.0927,57.0122,57.3504,902200.0],["2024-10-22",57.0685,57.3504,56.4766,57.0028,909900.0],["2024-10-23",56.8994,57.3786,56.6457,56.8243,1196000.0],["2024-10-24",56.6833,57.0404,56.1196,56.3639,1025400.0],["2024-10-25",56.4672,56.6551,55.9223,56.4015,829900.0],["2024-10-28",56.7773,56.9652,56.082,56.1854,714000.0],["2024-10-29",55.9129,56.4766,55.678,56.4672,961500.0],["2024-10-30",56.4954,57.031,56.3263,57.031,968800.0],["2024-10-31",56.9558,57.5665,56.082,56.1196,1418400.0],["2024-11-01",56.3639,56.6551,55.9505,55.9693,950400.0],["2024-11-04",56.0444,56.9652,56.0444,56.6645,870000.0],["2024-11-05",56.58,57.4819,56.4578,57.3034,848600.0],["2024-11-06",59.6523,59.953,58.1772,58.7409,1263400.0],["2024-11-07",58.7222,59.8872,58.5718,59.5302,1648800.0],["2024-11-08",58.1866,58.1866,54.6633,55.6028,2518300.0],["2024-11-11",56.3357,57.7074,56.035,57.5477,2188600.0],["2024-11-12",57.0685,57.7356,56.2229,56.3357,1595600.0],["2024-11-13",56.0726,57.1061,55.772,55.772,1274500.0],["2024-11-14",55.6686,56.1854,55.321,55.5653,1202600.0],["2024-11-15",55.4243,56.6645,55.4243,56.4484,1304400.0],["2024-11-18",56.7115,56.8337,55.9974,56.7021,1150800.0],["2024-11-19",54.8136,55.1237,51.7507,52.0513,3102700.0],["2024-11-20",51.7788,53.3009,51.7788,53.1318,2971300.0],["2024-11-21",53.113,53.9962,52.4741,53.4325,2584800.0],["2024-11-22",53.517,55.18,53.4513,54.776,1569700.0],["2024-11-25",55.1612,56.9464,55.1612,55.9317,2412600.0],["2024-11-26",55.631,56.2699,55.0297,55.9881,1854400.0],["2024-11-27",56.3827,56.6645,55.6122,55.7438,1072300.0],["2024-11-29",56.0256,56.4672,55.6498,55.6968,717900.0],["2024-12-02",55.7438,55.7907,54.8982,55.5371,1195600.0],["2024-12-03",55.5183,55.5371,54.1841,54.6351,1398200.0],["2024-12-04",54.5036,55.321,54.0808,54.9921,1137900.0],["2024-12-05",54.9969,55.2994,54.1553,54.2309,900000.0],["2024-12-06",54.8645,55.0347,54.0134,54.2025,926100.0],["2024-12-09",54.2214,54.2214,52.6423,52.9732,1109400.0],["2024-12-10",52.8976,53.7392,52.0465,53.2664,1320200.0],["2024-12-11",53.5784,53.5784,52.9165,53.2569,1122400.0],["2024-12-12",53.342,53.569,52.8787,52.9543,739600.0],["2024-12-13",52.9921,53.1056,52.1506,52.4815,824900.0],["2024-12-16",52.595,52.7463,52.0087,52.2262,986600.0],["2024-12-17",52.1411,52.5193,51.3941,51.6777,913800.0],["2024-12-18",51.8101,51.9993,50.2688,50.5808,1421900.0],["2024-12-19",50.7416,51.2239,50.2026,50.9591,1410000.0],["2024-12-20",51.0631,52.2735,50.8834,51.7439,3709200.0],["2024-12-23",51.1293,51.5548,50.4579,51.4697,994400.0],["2024-12-24",51.2144,51.3752,50.7321,51.3373,308300.0],["2024-12-26",51.1009,51.5737,50.9685,50.9875,958300.0],["2024-12-27",50.751,51.1766,50.1269,50.5241,759200.0],["2024-12-30",50.212,50.3823,48.614,49.3043,1302900.0],["2024-12-31",49.361,50.2499,49.3515,49.9662,1413600.0],["2025-01-02",50.4295,50.6565,49.8338,50.2026,857900.0],["2025-01-03",50.004,50.9402,49.8338,50.9023,853500.0],["2025-01-06",50.8834,51.0631,50.1175,50.2026,1211200.0],["2025-01-07",50.4674,50.77,50.212,50.7416,1165600.0],["2025-01-08",50.7794,51.3657,50.2972,51.3657,1134800.0],["2025-01-10",50.7794,51.0347,50.2026,50.7038,1205800.0],["2025-01-13",50.3728,51.725,50.2877,51.6116,1017400.0],["2025-01-14",51.5926,51.952,51.1482,51.8574,1105100.0],["2025-01-15",52.5666,52.6328,51.7818,52.4721,856100.0],["2025-01-16",52.2924,52.5761,51.9142,52.4342,940200.0],["2025-01-17",52.7936,52.9543,52.0654,52.1789,951900.0],["2025-01-21",52.264,52.6423,51.7345,51.952,917000.0],["2025-01-22",51.9047,51.9425,50.3161,50.3539,1535300.0],["2025-01-23",50.1648,50.1648,49.0868,49.4745,1380600.0],["2025-01-24",49.2948,50.1837,49.1057,50.0324,1119600.0],["2025-01-27",50.0513,51.4508,50.0229,51.4413,863300.0],["2025-01-28",51.1388,52.1127,50.77,51.3184,1179100.0],["2025-01-29",51.3752,51.6683,50.9874,51.5737,1098300.0],["2025-01-30",51.8101,52.5288,51.3184,52.4153,1192600.0],["2025-01-31",52.16,52.7179,51.6021,52.3019,1580200.0],["2025-02-03",51.5265,52.8314,50.874,52.7274,1541100.0],["2025-02-04",52.1316,52.7085,51.4508,51.4697,1497500.0],["2025-02-05",48.822,51.4413,48.4154,51.413,2149100.0],["2025-02-06",51.7534,51.829,50.7983,51.2522,1297800.0],["2025-02-07",51.4508,51.517,50.231,50.3255,1290100.0],["2025-02-10",50.3255,50.543,49.692,49.7298,963300.0],["2025-02-11",49.7298,49.7298,49.1057,49.5785,1189000.0],["2025-02-12",49.1908,49.4366,48.4721,48.6896,1066500.0],["2025-02-13",49.0962,49.5785,48.7558,49.4839,1115800.0],["2025-02-14",49.5974,50.2972,49.5407,49.7392,1219300.0],["2025-02-18",49.692,49.692,48.5572,48.9638,1497000.0],["2025-02-19",48.9449,49.8243,48.7936,49.5879,1125800.0],["2025-02-20",49.5879,49.9662,49.2853,49.569,1145000.0],["2025-02-21",49.8905,50.1175,49.0206,49.4272,1327200.0],["2025-02-24",49.569,50.8645,49.2948,50.6187,1381700.0],["2025-02-25",50.7321,51.6588,50.2215,51.1671,1476700.0],["2025-02-26",50.9969,51.5737,50.3255,50.8456,1048500.0],["2025-02-27",50.8267,51.0631,50.2215,50.4484,925600.0],["2025-02-28",50.6659,51.6021,50.6092,51.5454,1264900.0],["2025-03-03",51.5359,51.5548,50.212,50.6943,1313500.0],["2025-03-04",50.5467,50.5467,49.7468,49.9087,1903000.0],["2025-03-05",50.061,50.3277,49.1754,49.7278,1219200.0],["2025-03-06",49.4135,50.6896,49.1183,50.5658,1302500.0],["2025-03-07",50.3372,53.4416,50.0896,52.8607,1575500.0],["2025-03-10",52.6703,54.4034,52.3751,53.2988,2041100.0],["2025-03-11",52.9179,53.1559,50.6705,50.8038,1972100.0],["2025-03-12",50.5658,51.0324,47.7851,47.8327,2446400.0],["2025-03-13",48.1184,48.1851,46.8138,47.5756,1648600.0],["2025-03-14",47.5566,48.0803,47.2709,47.8327,1307000.0],["2025-03-17",47.4994,49.6516,47.4994,49.642,1906500.0],["2025-03-18",49.6325,49.9373,48.7374,49.5659,1586800.0],["2025-03-19",49.6897,50.3658,48.985,50.3372,1808400.0],["2025-03-20",50.023,50.3943,49.5278,49.8992,1460500.0],["2025-03-21",49.6516,50.0706,48.9278,49.9849,11809500.0],["2025-03-24",50.1468,50.68,49.5373,50.5753,1889000.0],["2025-03-25",50.2515,50.4896,49.4516,50.0515,1458500.0],["2025-03-26",50.6229,51.518,50.3277,51.4895,1102700.0],["2025-03-27",51.6704,51.7847,50.9943,51.3752,1117300.0],["2025-03-28",51.3847,51.6133,50.7372,51.518,924000.0],["2025-03-31",51.1181,52.4989,50.8514,52.2894,1219000.0],["2025-04-01",52.7465,53.7273,52.537,53.6416,1060900.0],["2025-04-02",53.3178,54.0416,53.1464,53.9463,1868400.0],["2025-04-03",53.5178,54.3749,53.175,54.1844,1663700.0],["2025-04-04",52.975,54.1177,51.6418,52.8703,2133900.0],["2025-04-07",50.9657,53.5178,50.4134,52.0513,1790500.0],["2025-04-08",52.8512,53.5273,51.699,52.137,1675400.0],["2025-04-09",51.6894,54.8891,51.5561,53.9368,2648200.0],["2025-04-10",53.4892,54.5748,52.4608,54.3463,1521700.0],["2025-04-11",54.4034,56.6698,53.594,56.2604,1922600.0],["2025-04-14",56.2508,57.8792,55.908,57.8507,2044800.0],["2025-04-15",58.0125,58.8315,57.784,58.4982,2046800.0],["2025-04-16",58.641,60.917,58.1935,60.0218,2541900.0],["2025-04-17",59.3743,61.0217,59.3743,60.0314,2141800.0],["2025-04-21",60.0028,60.0028,56.7079,56.7841,1803200.0],["2025-04-22",56.9936,58.0697,56.7555,57.146,1625500.0],["2025-04-23",57.7554,58.1649,55.9747,56.5365,1605700.0],["2025-04-24",56.5556,56.7746,55.5747,56.0032,1431100.0],["2025-04-25",56.2318,56.946,55.5271,56.8412,1366600.0],["2025-04-28",56.8317,57.8602,56.6698,57.7078,1741000.0],["2025-04-29",57.346,58.4506,57.2507,57.8792,1766600.0],["2025-04-30",58.2506,58.2506,56.8222,57.4888,2284300.0],["2025-05-01",57.9173,59.1934,57.6126,59.1267,1474900.0],["2025-05-02",58.3458,60.1551,58.3077,59.4981,1498200.0],["2025-05-05",59.679,59.679,58.4315,58.5649,1248600.0],["2025-05-06",58.3363,58.7458,57.6792,58.2792,1483600.0],["2025-05-07",58.5839,59.46,58.4411,58.6982,1912800.0],["2025-05-08",60.936,61.536,55.5081,55.5842,3459400.0],["2025-05-09",55.4985,56.3461,54.4225,54.9081,2118700.0],["2025-05-12",55.47,55.6128,54.2225,54.7558,2364200.0],["2025-05-13",54.9272,55.3176,53.7178,54.232,1449500.0],["2025-05-14",53.9368,54.032,52.8893,53.6511,1545500.0],["2025-05-15",53.8225,54.6224,53.5749,54.0225,1182200.0],["2025-05-16",53.9939,54.9843,53.813,54.8986,1358200.0],["2025-05-19",54.9081,55.289,54.5463,55.2319,768500.0],["2025-05-20",55.0605,55.2795,54.8224,55.2414,760500.0],["2025-05-21",55.1176,55.708,54.5177,55.3938,1421700.0],["2025-05-22",55.3557,55.5366,54.7843,54.851,1108700.0],["2025-05-23",54.9748,55.2414,54.4415,55.0034,891600.0],["2025-05-27",55.2224,55.5842,54.2225,54.5272,1412900.0],["2025-05-28",54.3558,54.5082,53.3369,53.5178,1009600.0],["2025-05-29",53.3274,54.1749,53.0988,54.1082,917800.0],["2025-05-30",54.2225,54.2796,53.7273,54.232,1614400.0],["2025-06-02",53.9939,55.7461,53.8511,55.6985,1400600.0],["2025-06-03",55.5081,56.2318,55.2319,56.0985,1461800.0],["2025-06-04",55.902,56.362,55.4324,55.8349,1080800.0],["2025-06-05",55.8733,55.9116,55.0778,55.3461,992200.0],["2025-06-06",55.6337,55.9499,55.2695,55.8253,1049400.0],["2025-06-09",55.6241,55.787,53.8127,53.8702,1141800.0],["2025-06-10",53.9757,54.1578,52.5381,52.6723,1247000.0],["2025-06-11",52.6819,53.1419,52.4423,52.6627,981700.0],["2025-06-12",52.7298,53.7552,52.5189,53.7361,1215600.0],["2025-06-13",53.5923,53.8032,53.2185,53.4677,1159400.0],["2025-06-16",53.6786,53.784,52.1835,52.5669,1164100.0],["2025-06-17",52.3848,53.094,52.1739,52.8064,1089000.0],["2025-06-18",52.8064,53.046,52.356,52.8256,896800.0],["2025-06-20",52.931,53.1706,52.2027,52.5956,1993300.0],["2025-06-23",53.1515,53.8319,52.864,53.0269,1121200.0],["2025-06-24",52.9598,53.2952,52.0397,52.6339,1119400.0],["2025-06-25",52.5477,52.6627,52.0493,52.2602,894400.0],["2025-06-26",52.2985,52.3943,51.781,52.0589,1212000.0],["2025-06-27",52.2314,53.1227,52.0206,52.4231,2664800.0],["2025-06-30",52.356,52.6339,51.896,52.6052,1357700.0],["2025-07-01",52.5189,53.554,52.3368,53.4581,1471800.0],["2025-07-02",53.1611,53.7169,52.8256,53.5732,1222600.0],["2025-07-03",53.7169,54.0619,53.5156,53.784,522900.0],["2025-07-07",53.7648,53.7648,52.4902,52.7394,1078600.0],["2025-07-08",52.4998,53.2665,52.1931,52.979,1617200.0],["2025-07-09",52.9502,53.3815,52.6244,53.2952,965500.0],["2025-07-10",53.2377,55.1545,53.2377,54.3974,1920700.0],["2025-07-11",54.3973,54.704,53.7073,53.7936,846500.0],["2025-07-14",53.5923,53.9565,53.1994,53.6498,962500.0],["2025-07-15",53.3623,53.5827,52.5764,52.6052,800000.0],["2025-07-16",52.7106,53.4869,52.6723,53.3623,848100.0],["2025-07-17",53.4294,54.0044,53.0652,53.1802,991600.0],["2025-07-18",53.2856,53.6402,52.9694,53.1323,565900.0],["2025-07-21",53.0652,53.4294,52.8256,53.1419,812600.0],["2025-07-22",53.5156,54.0044,53.2665,53.784,1005100.0],["2025-07-23",53.5827,54.3974,53.324,54.2823,899700.0],["2025-07-24",54.0811,54.3974,53.6977,53.8894,948800.0],["2025-07-25",54.1578,54.1578,53.3431,53.5252,1043300.0],["2025-07-28",53.3911,53.5827,52.8544,53.2761,1076000.0],["2025-07-29",53.3144,53.5252,52.4135,52.7394,797900.0],["2025-07-30",52.9023,53.2185,52.2985,52.4998,925700.0],["2025-07-31",52.3273,53.1227,52.0589,52.0781,952200.0],["2025-08-01",52.5477,52.586,51.4456,52.2123,1081700.0],["2025-08-04",52.3656,53.094,52.2218,52.6914,912700.0],["2025-08-05",52.3081,52.8352,51.9152,52.3656,889200.0],["2025-08-06",52.6339,52.8927,52.2027,52.6531,967900.0],["2025-08-07",52.6244,53.0365,52.356,52.8544,1212900.0],["2025-08-08",52.979,53.4102,52.7873,53.046,1011300.0],["2025-08-11",53.4581,53.6211,52.1739,52.1835,1533200.0],["2025-08-12",51.9918,52.1643,48.4938,49.3563,3769300.0],["2025-08-13",48.4554,48.8579,45.0436,47.8421,6246600.0],["2025-08-14",47.7271,48.6375,46.347,47.315,3343400.0],["2025-08-15",47.4491,48.465,47.4491,48.0625,2423100.0],["2025-08-18",47.5641,48.8292,47.4491,48.3213,2471600.0],["2025-08-19",48.5129,49.433,48.5033,49.0784,1959700.0],["2025-08-20",49.3659,49.6246,48.8963,49.2988,1981500.0],["2025-08-21",49.1646,49.3946,48.8771,49.1934,1702100.0],["2025-08-22",49.3371,50.1038,49.2413,49.9601,1807600.0],["2025-08-25",49.9122,50.3434,49.5384,49.7013,1739300.0],["2025-08-26",49.7013,50.1997,48.2063,48.2254,2206900.0],["2025-08-27",48.0912,48.8388,48.0912,48.7813,1911900.0],["2025-08-28",48.7334,48.925,47.6504,48.0433,2220300.0],["2025-08-29",47.8517,48.4171,47.8517,48.2542,2241100.0],["2025-09-02",48.0242,48.5896,47.8229,48.2542,2275200.0],["2025-09-03",47.9092,49.1934,47.9092,48.8771,2449500.0],["2025-09-04",48.9834,49.6598,48.5196,49.6405,2038000.0],["2025-09-05",49.6309,49.9304,49.2153,49.4086,1837900.0],["2025-09-08",49.196,50.288,49.196,50.288,1976100.0],["2025-09-09",50.143,50.4619,49.5439,49.6888,2046900.0],["2025-09-10",49.3603,49.6695,48.2587,48.5292,1916400.0],["2025-09-11",48.5292,50.5682,48.5292,50.3749,1928800.0],["2025-09-12",50.1817,50.7518,49.3989,49.4956,1345200.0],["2025-09-15",49.4859,49.8724,48.336,48.4423,1585300.0],["2025-09-16",48.4036,48.8191,47.9494,48.5002,1521600.0],["2025-09-17",48.7418,50.114,48.4519,49.6115,1383700.0],["2025-09-18",49.3313,49.5439,48.7128,48.7418,1185800.0],["2025-09-19",48.7998,48.9641,48.2683,48.5775,2674600.0],["2025-09-22",48.6452,48.8964,48.191,48.4519,1340100.0],["2025-09-23",48.3843,48.7998,47.8045,48.1427,1053800.0],["2025-09-24",48.1234,48.6549,47.7755,47.7852,1059200.0],["2025-09-25",47.9398,48.22,47.3213,47.6209,1008700.0],["2025-09-26",47.8238,48.4809,47.7948,48.2683,976800.0],["2025-09-29",48.307,49.08,48.1137,48.8964,1385500.0],["2025-09-30",48.6452,49.0994,48.5679,48.8674,1047400.0],["2025-10-01",49.0414,49.6212,48.5872,49.3989,1107200.0],["2025-10-02",49.167,49.7855,49.0994,49.4183,981400.0],["2025-10-03",49.2443,50.6648,49.08,50.0174,1045900.0],["2025-10-06",49.2636,50.0754,49.109,49.196,1213700.0],["2025-10-07",49.2153,49.5342,48.4423,48.9544,1364600.0],["2025-10-08",49.0704,49.2733,48.7322,48.7515,1000000.0],["2025-10-09",48.8578,48.9061,47.7368,47.9591,925300.0],["2025-10-10",48.278,49.225,48.0074,49.0994,1146500.0],["2025-10-13",49.0994,49.5149,48.7225,49.0124,953200.0],["2025-10-14",49.0414,49.9401,48.7515,49.9208,1154200.0],["2025-10-15",49.7855,50.4909,49.4762,49.4859,1401800.0],["2025-10-16",49.2926,50.0657,49.254,49.6019,876500.0],["2025-10-17",49.8918,51.0707,49.6019,50.8194,926300.0],["2025-10-20",50.8678,51.119,49.4569,49.6405,1050600.0],["2025-10-21",49.3603,50.5489,48.8481,50.1817,729600.0],["2025-10-22",50.1623,50.8291,49.7661,50.6455,1175000.0],["2025-10-23",50.6358,50.9741,50.1623,50.5102,967700.0],["2025-10-24",50.5585,50.8774,50.288,50.4522,824200.0],["2025-10-27",50.3943,51.032,50.2783,50.6648,1084100.0],["2025-10-28",50.6068,50.7905,49.5052,49.5246,1051900.0],["2025-10-29",49.08,49.6212,48.4423,49.08,1070000.0],["2025-10-30",49.1767,50.114,48.9351,49.0124,1272600.0],["2025-10-31",48.5196,48.8191,47.9688,48.0654,1114600.0],["2025-11-03",47.6499,47.9108,47.1377,47.7658,1282000.0],["2025-11-04",47.8818,48.5099,47.7368,48.2973,1255100.0],["2025-11-05",48.22,49.1284,48.191,48.8771,1283000.0],["2025-11-06",48.5679,50.2493,48.365,49.7178,1856000.0],["2025-11-07",50.0657,50.6745,47.3696,47.9688,2475900.0],["2025-11-10",47.5919,47.9108,45.5916,46.0844,1684300.0],["2025-11-11",46.2777,46.3743,45.3017,45.9395,1332200.0],["2025-11-12",45.8428,46.3357,44.3257,44.4223,1951600.0],["2025-11-13",44.4513,44.9055,43.2241,43.34,1666100.0],["2025-11-14",43.5913,44.0358,42.7312,42.7796,1622500.0],["2025-11-17",42.7119,42.8955,41.6586,42.306,2202500.0],["2025-11-18",42.393,43.3014,42.1321,42.9728,1958800.0],["2025-11-19",42.9342,43.7169,42.5476,42.9728,1906300.0],["2025-11-20",42.9825,43.4077,41.562,41.8712,1606800.0],["2025-11-21",42.1224,43.2531,41.8809,42.4027,2031700.0],["2025-11-24",42.1418,42.2577,39.9869,40.0062,1869600.0],["2025-11-25",40.2864,41.1175,40.1608,40.528,2739900.0],["2025-11-26",40.4217,40.7696,40.0062,40.3154,1401200.0],["2025-11-28",40.3154,40.7792,40.0931,40.7019,979900.0],["2025-12-01",40.3251,40.9628,40.2961,40.8179,2150500.0],["2025-12-02",40.7889,41.0112,40.2961,40.5183,1670200.0],["2025-12-03",40.7213,41.3397,40.3541,41.2914,1752500.0],["2025-12-04",41.3207,41.5549,40.7742,41.0572,1408500.0],["2025-12-05",40.862,41.633,40.6961,41.0962,1400800.0],["2025-12-08",40.8913,41.0767,40.1788,40.2569,1394700.0],["2025-12-09",40.3838,41.2719,40.3838,40.8522,1596900.0],["2025-12-10",40.8522,41.1938,40.2374,40.7058,1680300.0],["2025-12-11",40.9205,41.8086,40.5107,41.6915,1388000.0],["2025-12-12",41.916,42.7651,41.8086,42.2673,1253200.0],["2025-12-15",41.955,42.5406,41.6818,42.482,1681100.0],["2025-12-16",42.4625,42.9212,42.1502,42.482,1314500.0],["2025-12-17",42.3747,43.3994,42.2088,42.8919,1511300.0],["2025-12-18",42.5503,42.931,42.0429,42.238,1534200.0],["2025-12-19",42.1502,42.6967,41.633,42.6577,4688300.0],["2025-12-22",42.443,42.8626,41.6623,41.8867,1649600.0],["2025-12-23",41.9648,42.3747,41.8477,42.2576,1327900.0],["2025-12-24",42.3161,42.6577,42.1893,42.443,479900.0],["2025-12-26",42.4235,42.8138,42.3454,42.7163,700800.0],["2025-12-29",42.8041,42.8041,42.3064,42.5991,956100.0],["2025-12-30",42.4137,42.6967,42.2576,42.5015,741100.0],["2025-12-31",42.3064,42.7455,42.0819,42.5308,1115300.0],["2026-01-02",42.2088,42.4918,41.4085,41.5842,1334300.0],["2026-01-05",41.6232,43.1652,41.35,42.6577,1869100.0],["2026-01-06",42.3844,42.726,41.9258,42.4332,1508800.0],["2026-01-07",42.5503,42.765,41.8965,42.3844,847500.0],["2026-01-08",42.16,43.9654,42.16,43.7898,1394400.0],["2026-01-09",43.7898,44.1509,43.458,43.9947,1021000.0],["2026-01-12",43.9362,43.9362,42.7163,42.8626,1492800.0],["2026-01-13",42.6772,42.97,41.8574,41.9745,1495900.0],["2026-01-14",41.9258,42.404,40.9303,40.9986,1584900.0],["2026-01-15",41.0279,42.2868,40.9596,41.6525,2084300.0],["2026-01-16",41.4768,41.672,40.8034,41.0377,2158600.0],["2026-01-20",40.7449,40.8913,39.1053,39.242,2197100.0],["2026-01-21",39.3493,39.6421,37.944,39.5445,2082100.0],["2026-01-22",39.3493,39.9056,38.9785,39.6421,1568400.0],["2026-01-23",39.525,39.9251,38.7052,39.0761,1171900.0],["2026-01-26",39.0468,39.7885,38.9394,39.6909,1883400.0],["2026-01-27",39.4079,39.5543,38.3343,38.3441,1973800.0],["2026-01-28",38.3441,38.9394,37.6805,38.1099,3170800.0],["2026-01-29",38.2075,38.5686,37.4755,37.9342,2029200.0],["2026-01-30",37.944,38.51,37.4267,38.5003,3051900.0],["2026-02-02",38.4807,38.8028,37.5829,37.7878,2369600.0],["2026-02-03",37.3975,37.7098,35.6896,36.3044,4347700.0],["2026-02-04",37.3682,37.3682,33.5426,33.728,5276700.0],["2026-02-05",34.7039,35.9336,32.469,32.8984,4324600.0],["2026-02-06",33.1424,33.4742,31.9225,32.0884,3864200.0],["2026-02-09",31.9713,32.2446,31.4443,31.9811,2811500.0],["2026-02-10",31.8444,32.4983,31.5809,31.8444,2751700.0],["2026-02-11",31.7176,31.8347,29.0533,29.1119,3432600.0],["2026-02-12",28.9557,29.7657,27.4821,27.6577,4062700.0],["2026-02-13",28.2042,30.3806,27.9212,30.3025,5538900.0],["2026-02-17",30.6245,31.2979,29.3754,29.795,3243600.0],["2026-02-18",30.0585,30.9954,29.5413,30.9173,3352500.0],["2026-02-19",30.9271,31.0735,29.8731,30.0878,2112400.0],["2026-02-20",30.2732,30.4489,29.1411,29.6584,2571500.0],["2026-02-23",29.3558,29.4241,27.687,28.3018,5793800.0],["2026-02-24",28.2726,29.6291,28.2726,29.2192,3215000.0],["2026-02-25",29.3168,29.8828,28.5458,29.7852,2244700.0],["2026-02-26",29.9121,30.9954,29.8828,30.7319,2714600.0],["2026-02-27",30.4489,30.5465,29.2192,29.8828,2943500.0],["2026-03-02",29.4827,30.4684,29.1802,30.1951,2485100.0],["2026-03-03",29.9316,30.8197,29.2094,30.7416,2491300.0],["2026-03-04",30.6823,30.7318,30.1086,30.5142,1618300.0],["2026-03-05",30.6032,31.5725,30.2669,31.3252,1860700.0],["2026-03-06",31.1373,32.2946,31.1274,31.9088,2922000.0],["2026-03-09",31.434,31.6615,29.7921,30.6328,2604200.0],["2026-03-10",30.3856,30.8109,28.714,29.7328,2133600.0],["2026-03-11",29.7822,30.1581,29.347,30.1284,1855200.0],["2026-03-12",30.0394,30.9098,29.8218,29.891,1866800.0],["2026-03-13",29.6932,30.4647,29.2085,30.1779,2206200.0],["2026-03-16",30.168,30.6131,29.8514,30.2867,2375600.0],["2026-03-17",30.6328,31.5033,30.6328,30.8307,1886400.0],["2026-03-18",30.5735,31.0384,30.1482,30.1581,1984700.0],["2026-03-19",30.1581,31.1472,30.0888,30.5438,2164100.0],["2026-03-20",30.3262,31.711,29.8811,31.4439,5905700.0],["2026-03-23",31.2956,31.5824,30.5142,31.2362,2358000.0],["2026-03-24",31.0285,31.3153,30.5834,30.623,1471300.0],["2026-03-25",30.8109,31.1472,29.6635,30.4449,2018500.0],["2026-03-26",30.4548,31.3648,30.2965,30.9395,1488800.0],["2026-03-27",30.7812,31.1769,30.0888,30.8702,1784400.0],["2026-03-30",31.1373,31.4538,30.4647,31.2956,1584100.0],["2026-03-31",31.3945,31.8297,30.6823,31.3945,1670400.0],["2026-04-01",31.0483,31.4934,30.0987,31.4439,1888800.0],["2026-04-02",31.6022,32.2946,31.0384,31.8297,2212800.0],["2026-04-06",31.3945,32.5221,31.3945,32.3044,2171400.0],["2026-04-07",32.3242,33.0463,32.0868,32.1066,1903300.0],["2026-04-08",32.3044,32.6902,31.4637,31.5132,2101800.0],["2026-04-09",31.3153,31.4538,30.2075,30.5339,1884800.0],["2026-04-10",30.3361,30.6823,29.4261,29.4756,1823500.0],["2026-04-13",29.5151,30.9197,29.5151,30.8307,2340100.0],["2026-04-14",30.7614,31.4439,30.069,30.1877,1719300.0],["2026-04-15",30.3262,30.8406,30.2471,30.5636,1899300.0],["2026-04-16",30.89,32.3143,30.8406,31.6022,1846900.0],["2026-04-17",31.4637,32.1363,31.4637,31.8099,2058100.0],["2026-04-20",31.6318,32.0868,31.3351,31.3648,1630500.0],["2026-04-21",31.4439,32.2649,31.0186,31.9484,2086800.0],["2026-04-22",31.6813,32.2451,30.9197,31.1373,2218800.0],["2026-04-23",30.9889,31.523,29.9701,30.6724,2338700.0],["2026-04-24",30.5142,31.0285,29.436,29.9306,2709900.0],["2026-04-27",29.8514,31.1076,29.8514,30.3064,2748900.0],["2026-04-28",31.0186,31.7407,30.6922,31.167,2493200.0],["2026-04-29",31.1373,31.345,30.7614,31.0878,2015600.0],["2026-04-30",30.6032,31.5824,30.2273,31.3846,2511700.0],["2026-05-01",31.6516,31.9879,30.89,30.9098,2063900.0],["2026-05-04",30.7812,32.0473,30.6922,30.7416,3175800.0],["2026-05-05",30.5339,30.6724,29.2085,29.6932,2822500.0],["2026-05-06",29.5547,29.8514,28.803,29.0008,3193000.0],["2026-05-07",30.9296,36.5675,30.6625,35.8949,6670600.0],["2026-05-08",35.5389,36.5972,34.2926,36.5576,4135600.0],["2026-05-11",36.4686,37.4874,35.1333,35.6674,4203600.0],["2026-05-12",36.1521,36.5181,34.8366,36.2708,3157000.0],["2026-05-13",35.6971,35.9147,34.8069,35.6477,2410500.0],["2026-05-14",35.6378,36.3499,34.9157,35.3212,2905900.0],["2026-05-15",35.6378,36.8445,35.43,36.8445,2781600.0],["2026-05-18",37.0423,38.6348,37.0423,38.2886,3016800.0],["2026-05-19",38.5161,39.1095,37.7347,38.3875,2689100.0],["2026-05-20",38.0116,39.4063,37.1412,39.3667,2768200.0],["2026-05-21",38.5655,38.5754,37.0225,37.4775,3757300.0],["2026-05-22",37.3984,38.7238,37.3984,38.4666,1895200.0],["2026-05-26",38.2193,38.7139,37.4478,38.4073,1618600.0],["2026-05-27",38.4666,38.8524,37.7446,38.2589,2268200.0],["2026-05-28",38.1105,38.8029,37.7841,37.883,1901200.0],["2026-05-29",37.8534,38.7831,37.7248,38.071,2370900.0],["2026-06-01",38.3281,39.6437,38.3281,39.1392,2638700.0],["2026-06-02",38.7238,38.8821,37.7347,38.16,2262400.0],["2026-06-03",37.8,38.08,37.1,37.96,2491300.0],["2026-06-04",38.48,39.0,37.41,37.47,1786200.0],["2026-06-05",38.15,38.73,37.51,38.09,2248800.0],["2026-06-08",37.5,38.08,37.25,37.53,1913900.0],["2026-06-09",37.63,38.68,37.44,38.26,2849500.0],["2026-06-10",37.92,38.25,36.87,37.21,2385200.0],["2026-06-11",37.16,37.23,35.5,35.89,3165100.0],["2026-06-12",35.89,36.52,35.75,36.52,2534200.0],["2026-06-15",36.29,36.91,35.82,36.2,2086600.0],["2026-06-16",36.47,36.68,36.05,36.23,1615700.0],["2026-06-17",35.77,36.4,35.24,35.32,2071600.0],["2026-06-18",34.99,35.22,33.73,34.38,3310600.0],["2026-06-22",34.38,34.64,33.56,34.04,3158800.0],["2026-06-23",34.71,35.96,34.57,35.87,2497600.0],["2026-06-24",36.16,36.96,35.74,36.33,1479200.0],["2026-06-25",36.12,36.66,35.65,35.78,1199800.0],["2026-06-26",36.12,37.24,35.93,37.22,2348600.0],["2026-06-29",37.46,38.37,37.19,38.22,2248200.0],["2026-06-30",38.23,38.82,37.82,38.08,1676200.0],["2026-07-01",38.91,40.2,38.77,39.34,1621100.0],["2026-07-02",39.6,40.17,39.19,40.04,2580400.0],["2026-07-06",39.84,40.01,39.19,39.22,1253231.629657],["2026-07-07",39.89,40.54,39.57,39.83,2144333.680794],["2026-07-08",39.71,39.85,39.085,39.12,2437832.225331],["2026-07-09",38.35,38.85,37.76,38.66,2511136.48142],["2026-07-10",39.33,39.63,38.96,39.59,1754245.281801],["2026-07-13",40.5,42.1,40.3,40.86,2603192.742913],["2026-07-14",40.16,41.06,39.62,40.94,1404640.652451],["2026-07-15",41.47,42.39,40.82,41.14,1433950.659429],["2026-07-16",41.83,42.52,41.7,41.85,1520320.793636],["2026-07-17",42.36,42.89,41.6641,42.08,1583963.354597],["2026-07-20",41.85,42.17,41.2,41.7,1652886.277356],["2026-07-21",41.03,41.92,40.28,40.42,1603623.63329],["2026-07-22",41.03,41.1809,38.89,39.55,2210975.227635],["2026-07-23",39.8,40.07,39.17,39.95,1567272.645647],["2026-07-24",40.36,41.07,39.88,40.83,1364705.384652],["2026-07-27",40.9,43,40.9,42.33,1533878.13561],["2026-07-28",42.6,45.25,42.6,44.94,2142736.376565],["2026-07-29",45.07,47.33,45.07,47.18,2332691.052778],["2026-07-30",45.82,47.1821,44.14,44.29,1809581.664482],["2026-07-31",43.16,44.17,42.1,44.03,2394406.374151],["2026-08-03",44.48,45.99,44.48,45.19,1741187.819462],["2026-08-04",44.64,46.16,44.64,46.07,1659365.328876],["2026-08-05",46.5,46.59,45.04,45.88,2465124.437658],["2026-08-06",45.61,46.05,44.44,45.95,2042270.465065],["2026-08-07",45.71,46.88,45.4,46.19,4757896.244002],["2026-08-10",45.52,46.585,45.45,46.31,248237.414895],["2026-08-11",45.36,47.04,45.27,46.67,4582048.906889],["2026-08-12",54.5,58.67,52.29,54.18,8441605.373133],["2026-08-13",54.22,54.25,52.1205,53.34,3792317.274719],["2026-08-14",53.73,54.455,52.6,53.92,3249991.134512]]}