{"t":"LOW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.266,0.2727,0.266,0.266,217600.0],["1980-03-18",0.266,0.2682,0.2593,0.2593,272000.0],["1980-03-19",0.2593,0.2615,0.2571,0.2593,777600.0],["1980-03-20",0.2593,0.2638,0.2593,0.2593,2105600.0],["1980-03-21",0.2593,0.2615,0.2548,0.2548,348800.0],["1980-03-24",0.2504,0.2504,0.2414,0.2414,252800.0],["1980-03-25",0.2437,0.2459,0.2437,0.2459,252800.0],["1980-03-26",0.2459,0.2481,0.2437,0.2459,396800.0],["1980-03-27",0.2459,0.2459,0.2437,0.2437,112000.0],["1980-03-28",0.2437,0.2459,0.2392,0.2392,1651200.0],["1980-03-31",0.2392,0.2481,0.2392,0.2459,134400.0],["1980-04-01",0.2504,0.2548,0.2504,0.2548,134400.0],["1980-04-02",0.2593,0.266,0.2593,0.2638,102400.0],["1980-04-03",0.266,0.2682,0.266,0.2682,608000.0],["1980-04-07",0.2682,0.2727,0.2682,0.2727,89600.0],["1980-04-08",0.2682,0.2682,0.266,0.2682,156800.0],["1980-04-09",0.2682,0.2772,0.2682,0.2705,755200.0],["1980-04-10",0.2727,0.2817,0.2727,0.2817,195200.0],["1980-04-11",0.2817,0.2861,0.2817,0.2839,464000.0],["1980-04-14",0.2839,0.2839,0.2817,0.2817,124800.0],["1980-04-15",0.2817,0.2817,0.2794,0.2794,73600.0],["1980-04-16",0.2794,0.2794,0.2749,0.2772,233600.0],["1980-04-17",0.2682,0.2682,0.2682,0.2682,131200.0],["1980-04-18",0.2682,0.2682,0.2638,0.2638,134400.0],["1980-04-21",0.2593,0.2593,0.2504,0.2504,204800.0],["1980-04-22",0.2526,0.2571,0.2526,0.2526,67200.0],["1980-04-23",0.2526,0.2548,0.2526,0.2548,80000.0],["1980-04-24",0.2548,0.2548,0.2526,0.2548,153600.0],["1980-04-25",0.2571,0.2593,0.2571,0.2571,310400.0],["1980-04-28",0.2638,0.2682,0.2638,0.266,137600.0],["1980-04-29",0.266,0.2682,0.266,0.266,640000.0],["1980-04-30",0.266,0.2705,0.266,0.2682,422400.0],["1980-05-01",0.2705,0.2749,0.2705,0.2727,163200.0],["1980-05-02",0.2772,0.2951,0.2772,0.2951,531200.0],["1980-05-05",0.2906,0.2906,0.2884,0.2906,169600.0],["1980-05-06",0.2884,0.2884,0.2861,0.2861,182400.0],["1980-05-07",0.2861,0.2951,0.2839,0.2928,499200.0],["1980-05-08",0.2928,0.2928,0.2884,0.2884,80000.0],["1980-05-09",0.2928,0.2973,0.2928,0.2951,710400.0],["1980-05-12",0.2951,0.2951,0.2884,0.2884,473600.0],["1980-05-13",0.2884,0.2928,0.2884,0.2928,67200.0],["1980-05-14",0.2928,0.2973,0.2928,0.2951,92800.0],["1980-05-15",0.2951,0.2995,0.2951,0.2973,160000.0],["1980-05-16",0.2973,0.2973,0.2951,0.2951,329600.0],["1980-05-19",0.2951,0.2951,0.2906,0.2928,67200.0],["1980-05-20",0.2928,0.2928,0.2928,0.2928,35200.0],["1980-05-21",0.2928,0.3018,0.2928,0.3018,115200.0],["1980-05-22",0.2995,0.2995,0.2951,0.2951,131200.0],["1980-05-23",0.2951,0.3018,0.2928,0.2995,480000.0],["1980-05-27",0.3018,0.3129,0.3018,0.3129,1168000.0],["1980-05-28",0.3129,0.3129,0.3062,0.3062,1209600.0],["1980-05-29",0.3062,0.3062,0.3018,0.304,592000.0],["1980-05-30",0.3018,0.3018,0.2995,0.3018,89600.0],["1980-06-02",0.3018,0.3018,0.2973,0.2995,400000.0],["1980-06-03",0.2995,0.3018,0.2973,0.2973,569600.0],["1980-06-04",0.2973,0.2995,0.2973,0.2973,313600.0],["1980-06-05",0.2973,0.3018,0.2973,0.3018,2284800.0],["1980-06-06",0.3018,0.304,0.3018,0.304,297600.0],["1980-06-09",0.304,0.304,0.2995,0.2995,179200.0],["1980-06-10",0.3018,0.304,0.3018,0.304,163200.0],["1980-06-11",0.304,0.3062,0.3018,0.3062,54400.0],["1980-06-12",0.304,0.304,0.2973,0.2973,137600.0],["1980-06-13",0.2973,0.3018,0.2973,0.2995,57600.0],["1980-06-16",0.2995,0.3018,0.2995,0.2995,76800.0],["1980-06-17",0.2995,0.3018,0.2973,0.3018,44800.0],["1980-06-18",0.3018,0.3129,0.2973,0.3129,1094400.0],["1980-06-19",0.3129,0.3129,0.304,0.304,192000.0],["1980-06-20",0.304,0.304,0.3018,0.3018,60800.0],["1980-06-23",0.3018,0.3018,0.2995,0.3018,512000.0],["1980-06-24",0.304,0.3085,0.304,0.3085,409600.0],["1980-06-25",0.3129,0.3241,0.3129,0.3241,297600.0],["1980-06-26",0.3241,0.3308,0.3219,0.3264,208000.0],["1980-06-27",0.3264,0.3308,0.3241,0.3264,1369600.0],["1980-06-30",0.3264,0.3264,0.3219,0.3219,678400.0],["1980-07-01",0.3219,0.3264,0.3197,0.3264,505600.0],["1980-07-02",0.3241,0.3241,0.3219,0.3241,86400.0],["1980-07-03",0.3219,0.3219,0.3197,0.3197,454400.0],["1980-07-07",0.3197,0.3286,0.3174,0.3286,144000.0],["1980-07-08",0.3286,0.3286,0.3241,0.3264,678400.0],["1980-07-09",0.3264,0.3532,0.3264,0.3532,691200.0],["1980-07-10",0.3532,0.3532,0.351,0.351,1046400.0],["1980-07-11",0.351,0.351,0.3465,0.3465,1065600.0],["1980-07-14",0.3487,0.3644,0.3487,0.3621,809600.0],["1980-07-15",0.3621,0.3688,0.3554,0.3554,406400.0],["1980-07-16",0.3554,0.3644,0.3554,0.3644,166400.0],["1980-07-17",0.3644,0.3711,0.3599,0.3688,1129600.0],["1980-07-18",0.3688,0.38,0.3688,0.38,540800.0],["1980-07-21",0.38,0.4001,0.38,0.4001,352000.0],["1980-07-22",0.4091,0.418,0.4091,0.4113,1638400.0],["1980-07-23",0.4135,0.4158,0.4135,0.4158,233600.0],["1980-07-24",0.4158,0.4158,0.4113,0.4113,764800.0],["1980-07-25",0.4113,0.4202,0.4068,0.4068,1120000.0],["1980-07-28",0.4068,0.4202,0.4068,0.418,268800.0],["1980-07-29",0.418,0.4225,0.4135,0.4135,409600.0],["1980-07-30",0.4113,0.4113,0.4068,0.4068,604800.0],["1980-07-31",0.4068,0.4113,0.4068,0.4091,195200.0],["1980-08-01",0.418,0.4202,0.418,0.418,256000.0],["1980-08-04",0.418,0.418,0.4135,0.4135,233600.0],["1980-08-05",0.4135,0.4158,0.4135,0.4135,160000.0],["1980-08-06",0.4135,0.4158,0.4135,0.4158,2873600.0],["1980-08-07",0.4202,0.4247,0.4202,0.4225,841600.0],["1980-08-08",0.4225,0.427,0.4202,0.4202,1388800.0],["1980-08-11",0.4202,0.4225,0.418,0.4202,1680000.0],["1980-08-12",0.427,0.4292,0.427,0.427,422400.0],["1980-08-13",0.427,0.427,0.427,0.427,2249600.0],["1980-08-14",0.427,0.4314,0.4247,0.4247,784000.0],["1980-08-15",0.4202,0.4202,0.4113,0.4113,560000.0],["1980-08-18",0.4068,0.4068,0.3979,0.4046,268800.0],["1980-08-19",0.4024,0.4024,0.3867,0.3867,451200.0],["1980-08-20",0.3867,0.3867,0.3778,0.38,934400.0],["1980-08-21",0.38,0.3867,0.38,0.3867,2688000.0],["1980-08-22",0.3934,0.3979,0.3934,0.3979,1955200.0],["1980-08-25",0.3979,0.3979,0.3934,0.3957,115200.0],["1980-08-26",0.3957,0.4001,0.3934,0.3979,339200.0],["1980-08-27",0.3979,0.3979,0.3934,0.3934,131200.0],["1980-08-28",0.3934,0.3979,0.3934,0.3934,195200.0],["1980-08-29",0.389,0.389,0.3867,0.389,102400.0],["1980-09-02",0.3867,0.3867,0.3822,0.3822,41600.0],["1980-09-03",0.3822,0.389,0.38,0.389,278400.0],["1980-09-04",0.389,0.389,0.3822,0.3845,236800.0],["1980-09-05",0.3845,0.3845,0.38,0.38,342400.0],["1980-09-08",0.3778,0.3778,0.3733,0.3733,684800.0],["1980-09-09",0.3733,0.3755,0.3733,0.3755,464000.0],["1980-09-10",0.3755,0.3755,0.3711,0.3711,1302400.0],["1980-09-11",0.3733,0.3755,0.3733,0.3755,697600.0],["1980-09-12",0.3755,0.3755,0.3733,0.3755,268800.0],["1980-09-15",0.3755,0.3755,0.3711,0.3755,166400.0],["1980-09-16",0.3755,0.3755,0.3733,0.3755,547200.0],["1980-09-17",0.3778,0.3979,0.3778,0.3979,700800.0],["1980-09-18",0.4001,0.4091,0.4001,0.4091,492800.0],["1980-09-19",0.4091,0.418,0.4091,0.418,579200.0],["1980-09-22",0.418,0.418,0.4158,0.4158,915200.0],["1980-09-23",0.4202,0.4448,0.4202,0.4359,2662400.0],["1980-09-24",0.4359,0.4359,0.427,0.4359,726400.0],["1980-09-25",0.4359,0.4359,0.4292,0.4292,320000.0],["1980-09-26",0.427,0.427,0.418,0.4202,278400.0],["1980-09-29",0.4135,0.4135,0.4046,0.4046,377600.0],["1980-09-30",0.4046,0.4068,0.4001,0.4024,172800.0],["1980-10-01",0.4001,0.4001,0.3979,0.3979,185600.0],["1980-10-02",0.3979,0.4046,0.3979,0.4024,70400.0],["1980-10-03",0.3979,0.3979,0.3867,0.3912,572800.0],["1980-10-06",0.3912,0.4046,0.3912,0.4024,160000.0],["1980-10-07",0.4091,0.4135,0.4091,0.4113,534400.0],["1980-10-08",0.4113,0.4158,0.4091,0.4158,262400.0],["1980-10-09",0.4158,0.4158,0.4113,0.4113,227200.0],["1980-10-10",0.4091,0.4091,0.4024,0.4024,412800.0],["1980-10-13",0.4024,0.4024,0.3979,0.4024,582400.0],["1980-10-14",0.4024,0.4068,0.4024,0.4068,150400.0],["1980-10-15",0.4068,0.4135,0.4068,0.4135,416000.0],["1980-10-16",0.4135,0.4135,0.4068,0.4068,364800.0],["1980-10-17",0.4024,0.4024,0.4024,0.4024,128000.0],["1980-10-20",0.4024,0.4024,0.4001,0.4001,188800.0],["1980-10-21",0.4001,0.4001,0.3957,0.3957,355200.0],["1980-10-22",0.3912,0.3912,0.389,0.3912,230400.0],["1980-10-23",0.389,0.389,0.3845,0.3845,102400.0],["1980-10-24",0.3845,0.3867,0.3822,0.3822,233600.0],["1980-10-27",0.38,0.38,0.3755,0.3755,201600.0],["1980-10-28",0.3711,0.3711,0.3621,0.3621,144000.0],["1980-10-29",0.3621,0.3666,0.3621,0.3666,25600.0],["1980-10-30",0.3644,0.3644,0.3621,0.3621,96000.0],["1980-10-31",0.3621,0.3621,0.3577,0.3577,105600.0],["1980-11-03",0.3577,0.3577,0.3532,0.3532,227200.0],["1980-11-05",0.3554,0.3644,0.3554,0.3621,838400.0],["1980-11-06",0.3577,0.3577,0.3554,0.3554,342400.0],["1980-11-07",0.3532,0.3532,0.351,0.3532,2480000.0],["1980-11-10",0.3532,0.3554,0.351,0.3532,73600.0],["1980-11-11",0.3532,0.3644,0.351,0.3621,1017600.0],["1980-11-12",0.3621,0.3666,0.3577,0.3621,2777600.0],["1980-11-13",0.3621,0.3644,0.3599,0.3621,137600.0],["1980-11-14",0.3621,0.3666,0.3599,0.3644,342400.0],["1980-11-17",0.3644,0.3644,0.3621,0.3621,409600.0],["1980-11-18",0.3644,0.3711,0.3644,0.3711,739200.0],["1980-11-19",0.3711,0.3733,0.3666,0.3711,697600.0],["1980-11-20",0.3711,0.3822,0.3711,0.3822,246400.0],["1980-11-21",0.3822,0.3934,0.38,0.3867,416000.0],["1980-11-24",0.3845,0.3845,0.3755,0.3755,3433600.0],["1980-11-25",0.3755,0.3755,0.3711,0.3755,2300800.0],["1980-11-26",0.3755,0.389,0.3755,0.389,588800.0],["1980-11-28",0.3867,0.3867,0.3867,0.3867,28800.0],["1980-12-01",0.3845,0.3845,0.38,0.38,316800.0],["1980-12-02",0.3778,0.3778,0.3688,0.3688,112000.0],["1980-12-03",0.3666,0.3666,0.3621,0.3666,2140800.0],["1980-12-04",0.3688,0.3755,0.3688,0.3755,489600.0],["1980-12-05",0.3733,0.3733,0.3711,0.3711,80000.0],["1980-12-08",0.3688,0.3688,0.3577,0.3577,704000.0],["1980-12-09",0.3577,0.3577,0.351,0.351,572800.0],["1980-12-10",0.3487,0.3487,0.3442,0.3442,102400.0],["1980-12-11",0.3398,0.3398,0.3129,0.3152,1638400.0],["1980-12-12",0.3174,0.3331,0.3174,0.3331,553600.0],["1980-12-15",0.3353,0.3398,0.3353,0.3353,137600.0],["1980-12-16",0.3353,0.3353,0.3308,0.3308,249600.0],["1980-12-17",0.3308,0.3375,0.3264,0.3353,1020800.0],["1980-12-18",0.3375,0.3398,0.3375,0.3398,2220800.0],["1980-12-19",0.3353,0.3353,0.3286,0.3286,316800.0],["1980-12-22",0.3286,0.3353,0.3286,0.3331,348800.0],["1980-12-23",0.3398,0.3554,0.3398,0.3487,2553600.0],["1980-12-24",0.3487,0.3487,0.3465,0.3487,35200.0],["1980-12-26",0.3487,0.3532,0.3487,0.3532,32000.0],["1980-12-29",0.351,0.351,0.342,0.3442,323200.0],["1980-12-30",0.342,0.342,0.3398,0.3398,496000.0],["1980-12-31",0.3398,0.3398,0.3375,0.3375,326400.0],["1981-01-02",0.342,0.3442,0.342,0.3442,883200.0],["1981-01-05",0.3442,0.3465,0.3442,0.3465,3593600.0],["1981-01-06",0.3465,0.3577,0.3465,0.3577,3219200.0],["1981-01-07",0.3577,0.3621,0.3487,0.3621,640000.0],["1981-01-08",0.3621,0.3666,0.3621,0.3666,150400.0],["1981-01-09",0.3711,0.3755,0.3711,0.3755,166400.0],["1981-01-12",0.38,0.389,0.38,0.389,185600.0],["1981-01-13",0.389,0.389,0.3733,0.3733,2099200.0],["1981-01-14",0.3711,0.3711,0.3666,0.3666,508800.0],["1981-01-15",0.3688,0.3711,0.3688,0.3711,697600.0],["1981-01-16",0.3666,0.3666,0.3666,0.3666,54400.0],["1981-01-19",0.3666,0.3666,0.3621,0.3666,80000.0],["1981-01-20",0.3666,0.3666,0.3621,0.3644,124800.0],["1981-01-21",0.3621,0.3621,0.3532,0.3532,108800.0],["1981-01-22",0.3532,0.3577,0.351,0.3577,211200.0],["1981-01-23",0.3577,0.3599,0.3577,0.3577,1299200.0],["1981-01-26",0.3577,0.3577,0.3465,0.3487,2144000.0],["1981-01-27",0.351,0.3554,0.351,0.351,192000.0],["1981-01-28",0.351,0.3554,0.351,0.3554,179200.0],["1981-01-29",0.3554,0.3554,0.3532,0.3532,35200.0],["1981-01-30",0.3532,0.3577,0.3532,0.3577,2678400.0],["1981-02-02",0.3577,0.3621,0.3554,0.3554,147200.0],["1981-02-03",0.3554,0.3577,0.3532,0.3532,7475200.0],["1981-02-04",0.3577,0.3621,0.3577,0.3599,131200.0],["1981-02-05",0.3599,0.3644,0.3577,0.3577,217600.0],["1981-02-06",0.3577,0.3688,0.3577,0.3688,166400.0],["1981-02-09",0.3711,0.3711,0.3711,0.3711,1267200.0],["1981-02-10",0.3688,0.3688,0.3666,0.3688,220800.0],["1981-02-11",0.3711,0.3711,0.3711,0.3711,73600.0],["1981-02-12",0.3711,0.3755,0.3711,0.3755,163200.0],["1981-02-13",0.3755,0.38,0.3755,0.3778,643200.0],["1981-02-17",0.3778,0.3822,0.3755,0.38,329600.0],["1981-02-18",0.38,0.3845,0.3778,0.3822,387200.0],["1981-02-19",0.3822,0.3912,0.38,0.3912,620800.0],["1981-02-20",0.389,0.389,0.3867,0.3867,220800.0],["1981-02-23",0.3867,0.389,0.3845,0.389,108800.0],["1981-02-24",0.389,0.3979,0.389,0.3979,425600.0],["1981-02-25",0.4001,0.4046,0.4001,0.4024,406400.0],["1981-02-26",0.4068,0.4113,0.4068,0.4113,70400.0],["1981-02-27",0.4292,0.4337,0.4292,0.4337,1667200.0],["1981-03-02",0.4337,0.4404,0.4337,0.4337,640000.0],["1981-03-03",0.4337,0.4359,0.4337,0.4359,374400.0],["1981-03-04",0.4359,0.4381,0.4292,0.4292,2304000.0],["1981-03-05",0.4292,0.4292,0.4158,0.4158,998400.0],["1981-03-06",0.4135,0.4135,0.4091,0.4091,112000.0],["1981-03-09",0.4068,0.4068,0.4024,0.4068,76800.0],["1981-03-10",0.4068,0.4091,0.4001,0.4001,256000.0],["1981-03-11",0.4024,0.4046,0.4024,0.4024,99200.0],["1981-03-12",0.4024,0.418,0.3979,0.4113,2857600.0],["1981-03-13",0.4113,0.4135,0.4091,0.4113,2118400.0],["1981-03-16",0.4113,0.4113,0.4091,0.4113,233600.0],["1981-03-17",0.4113,0.427,0.4113,0.4225,553600.0],["1981-03-18",0.4225,0.4247,0.4202,0.4247,233600.0],["1981-03-19",0.4292,0.4515,0.4292,0.4493,2736000.0],["1981-03-20",0.4493,0.4515,0.4471,0.4515,1619200.0],["1981-03-23",0.4515,0.4515,0.4515,0.4515,515200.0],["1981-03-24",0.4515,0.4538,0.4471,0.4493,4736000.0],["1981-03-25",0.4471,0.4471,0.4426,0.4426,112000.0],["1981-03-26",0.4426,0.4426,0.4426,0.4426,86400.0],["1981-03-27",0.4426,0.4448,0.4381,0.4381,1491200.0],["1981-03-30",0.4381,0.4381,0.4381,0.4381,240000.0],["1981-03-31",0.4381,0.4404,0.4359,0.4359,403200.0],["1981-04-01",0.4359,0.4381,0.4337,0.4359,150400.0],["1981-04-02",0.4359,0.4381,0.4359,0.4381,44800.0],["1981-04-03",0.4381,0.4404,0.4359,0.4381,256000.0],["1981-04-06",0.4381,0.4404,0.4381,0.4381,627200.0],["1981-04-07",0.4381,0.4404,0.4381,0.4381,425600.0],["1981-04-08",0.4381,0.4404,0.4381,0.4404,220800.0],["1981-04-09",0.4404,0.4471,0.4337,0.4426,1401600.0],["1981-04-10",0.4471,0.4515,0.4471,0.4515,748800.0],["1981-04-13",0.4515,0.4538,0.4471,0.4538,89600.0],["1981-04-14",0.4538,0.4582,0.4538,0.4582,51200.0],["1981-04-15",0.4672,0.4694,0.4672,0.4672,771200.0],["1981-04-16",0.4694,0.4717,0.4694,0.4717,38400.0],["1981-04-20",0.4717,0.4717,0.4672,0.4672,345600.0],["1981-04-21",0.4672,0.4694,0.4672,0.4672,288000.0],["1981-04-22",0.4672,0.4694,0.4582,0.4582,2332800.0],["1981-04-23",0.4582,0.465,0.4582,0.4582,230400.0],["1981-04-24",0.4582,0.4717,0.4582,0.4694,1212800.0],["1981-04-27",0.4739,0.4761,0.4739,0.4761,371200.0],["1981-04-28",0.4784,0.494,0.4784,0.494,1097600.0],["1981-04-29",0.5007,0.5074,0.5007,0.5007,1392000.0],["1981-04-30",0.5007,0.5007,0.4985,0.4985,428800.0],["1981-05-01",0.4985,0.5052,0.4985,0.5007,480000.0],["1981-05-04",0.4985,0.4985,0.494,0.494,816000.0],["1981-05-05",0.4918,0.4918,0.4851,0.4873,361600.0],["1981-05-06",0.4873,0.4873,0.4851,0.4851,2131200.0],["1981-05-07",0.4851,0.4851,0.4739,0.4761,1638400.0],["1981-05-08",0.4739,0.4739,0.465,0.465,3600000.0],["1981-05-11",0.465,0.465,0.4605,0.4605,86400.0],["1981-05-12",0.4582,0.4582,0.4471,0.4471,390400.0],["1981-05-13",0.4471,0.4538,0.4471,0.4515,131200.0],["1981-05-14",0.4515,0.456,0.4493,0.456,80000.0],["1981-05-15",0.456,0.4627,0.4538,0.4627,60800.0],["1981-05-18",0.4627,0.465,0.4627,0.465,70400.0],["1981-05-19",0.465,0.465,0.456,0.456,1724800.0],["1981-05-20",0.456,0.456,0.4515,0.4515,825600.0],["1981-05-21",0.4515,0.4605,0.4493,0.456,166400.0],["1981-05-22",0.456,0.456,0.4538,0.4538,92800.0],["1981-05-26",0.4493,0.4493,0.4471,0.4493,326400.0],["1981-05-27",0.4515,0.4605,0.4515,0.4582,291200.0],["1981-05-28",0.456,0.456,0.456,0.456,291200.0],["1981-05-29",0.456,0.4605,0.4538,0.4538,236800.0],["1981-06-01",0.4538,0.4582,0.4515,0.4515,1174400.0],["1981-06-02",0.4515,0.4515,0.4471,0.4471,403200.0],["1981-06-03",0.4448,0.4448,0.4404,0.4404,54400.0],["1981-06-04",0.4404,0.4404,0.4337,0.4337,51200.0],["1981-06-05",0.4292,0.4292,0.4292,0.4292,121600.0],["1981-06-08",0.4247,0.4247,0.4202,0.4202,108800.0],["1981-06-09",0.4202,0.4292,0.4202,0.4292,92800.0],["1981-06-10",0.427,0.427,0.4202,0.4225,57600.0],["1981-06-11",0.4225,0.4247,0.4202,0.4247,2764800.0],["1981-06-12",0.427,0.4515,0.427,0.4515,1184000.0],["1981-06-15",0.4515,0.4605,0.4471,0.4605,931200.0],["1981-06-16",0.4627,0.4739,0.4627,0.4717,553600.0],["1981-06-17",0.4784,0.4806,0.4784,0.4806,368000.0],["1981-06-18",0.4806,0.4828,0.4784,0.4784,566400.0],["1981-06-19",0.4739,0.4739,0.4694,0.4694,470400.0],["1981-06-22",0.4694,0.4828,0.465,0.4806,1184000.0],["1981-06-23",0.4806,0.5007,0.4806,0.5007,1094400.0],["1981-06-24",0.5007,0.5007,0.4962,0.4962,1500800.0],["1981-06-25",0.4962,0.4985,0.4918,0.4918,454400.0],["1981-06-26",0.4918,0.4962,0.4918,0.494,80000.0],["1981-06-29",0.494,0.494,0.4828,0.4828,793600.0],["1981-06-30",0.4828,0.4828,0.4784,0.4784,25600.0],["1981-07-01",0.4784,0.4828,0.4784,0.4828,1859200.0],["1981-07-02",0.4851,0.4851,0.4851,0.4851,988800.0],["1981-07-06",0.4851,0.4895,0.4851,0.4895,806400.0],["1981-07-07",0.4895,0.4895,0.4873,0.4873,355200.0],["1981-07-08",0.4895,0.494,0.4895,0.494,147200.0],["1981-07-09",0.494,0.494,0.4895,0.494,313600.0],["1981-07-10",0.4962,0.4962,0.4962,0.4962,179200.0],["1981-07-13",0.4895,0.4895,0.4851,0.4873,57600.0],["1981-07-14",0.4873,0.4918,0.4851,0.4851,268800.0],["1981-07-15",0.4828,0.4828,0.4806,0.4828,252800.0],["1981-07-16",0.4828,0.4828,0.4694,0.4694,316800.0],["1981-07-17",0.4672,0.4672,0.4582,0.4627,179200.0],["1981-07-20",0.4605,0.4605,0.4515,0.4515,252800.0],["1981-07-21",0.4493,0.4493,0.4471,0.4471,38400.0],["1981-07-22",0.4471,0.4471,0.4448,0.4448,422400.0],["1981-07-23",0.4448,0.4448,0.4426,0.4448,19200.0],["1981-07-24",0.4426,0.4426,0.4426,0.4426,6400.0],["1981-07-27",0.4426,0.4515,0.4426,0.4471,547200.0],["1981-07-28",0.4471,0.4471,0.4471,0.4471,9600.0],["1981-07-29",0.4471,0.4493,0.4448,0.4493,32000.0],["1981-07-30",0.4471,0.4471,0.4404,0.4404,1532800.0],["1981-07-31",0.4404,0.4448,0.4404,0.4448,201600.0],["1981-08-03",0.4448,0.4471,0.4404,0.4426,70400.0],["1981-08-04",0.4426,0.4426,0.4381,0.4381,118400.0],["1981-08-05",0.4381,0.4404,0.4381,0.4381,35200.0],["1981-08-06",0.4381,0.4404,0.4359,0.4381,227200.0],["1981-08-07",0.4381,0.4404,0.4381,0.4381,73600.0],["1981-08-10",0.4381,0.4404,0.4359,0.4381,288000.0],["1981-08-11",0.4381,0.4381,0.4292,0.4292,368000.0],["1981-08-12",0.4292,0.4292,0.418,0.418,899200.0],["1981-08-13",0.4158,0.4158,0.4113,0.4113,329600.0],["1981-08-14",0.4113,0.4158,0.4068,0.4158,582400.0],["1981-08-17",0.4158,0.4202,0.4158,0.4202,131200.0],["1981-08-18",0.4202,0.4247,0.4202,0.4247,352000.0],["1981-08-19",0.4225,0.4225,0.4158,0.4158,169600.0],["1981-08-20",0.4158,0.4158,0.4113,0.4113,166400.0],["1981-08-21",0.4068,0.4068,0.4046,0.4046,307200.0],["1981-08-24",0.4046,0.4046,0.3957,0.3957,393600.0],["1981-08-25",0.3957,0.3957,0.38,0.3845,10777600.0],["1981-08-26",0.3845,0.3845,0.3845,0.3845,246400.0],["1981-08-27",0.3822,0.3822,0.3755,0.3778,92800.0],["1981-08-28",0.3755,0.3755,0.3711,0.3711,38400.0],["1981-08-31",0.3711,0.3755,0.3711,0.3755,160000.0],["1981-09-01",0.3755,0.3778,0.3755,0.3778,32000.0],["1981-09-02",0.3755,0.3755,0.3755,0.3755,6400.0],["1981-09-03",0.3733,0.3733,0.3711,0.3711,102400.0],["1981-09-04",0.3711,0.3711,0.3711,0.3711,35200.0],["1981-09-08",0.3688,0.3688,0.3644,0.3644,73600.0],["1981-09-09",0.3621,0.3621,0.3577,0.3577,83200.0],["1981-09-10",0.3577,0.3599,0.3532,0.3577,483200.0],["1981-09-11",0.3599,0.3621,0.3599,0.3599,556800.0],["1981-09-14",0.3577,0.3577,0.3554,0.3554,332800.0],["1981-09-15",0.3554,0.3599,0.3554,0.3599,281600.0],["1981-09-16",0.3599,0.3621,0.3554,0.3577,880000.0],["1981-09-17",0.3577,0.3577,0.3532,0.3532,864000.0],["1981-09-18",0.3532,0.3532,0.351,0.351,51200.0],["1981-09-21",0.3487,0.3487,0.3353,0.3398,323200.0],["1981-09-22",0.3398,0.3442,0.3398,0.3398,428800.0],["1981-09-23",0.3398,0.3442,0.3398,0.3442,419200.0],["1981-09-24",0.3442,0.3465,0.3442,0.3442,137600.0],["1981-09-25",0.342,0.342,0.3398,0.342,188800.0],["1981-09-28",0.3398,0.3398,0.3375,0.3398,560000.0],["1981-09-29",0.3398,0.342,0.3398,0.342,86400.0],["1981-09-30",0.3442,0.3487,0.3442,0.3487,758400.0],["1981-10-01",0.3487,0.3487,0.3487,0.3487,134400.0],["1981-10-02",0.3487,0.3487,0.3442,0.3487,339200.0],["1981-10-05",0.342,0.342,0.3398,0.342,44800.0],["1981-10-06",0.342,0.342,0.3398,0.342,361600.0],["1981-10-07",0.342,0.3465,0.3398,0.3398,1254400.0],["1981-10-08",0.3398,0.3442,0.3398,0.3442,22400.0],["1981-10-09",0.3442,0.3487,0.3398,0.3487,86400.0],["1981-10-12",0.351,0.3577,0.351,0.3577,102400.0],["1981-10-13",0.3554,0.3554,0.351,0.3554,185600.0],["1981-10-14",0.3554,0.3577,0.3487,0.3577,64000.0],["1981-10-15",0.3577,0.3644,0.3554,0.3644,892800.0],["1981-10-16",0.3554,0.3554,0.3532,0.3554,1936000.0],["1981-10-19",0.3577,0.3577,0.3577,0.3577,1648000.0],["1981-10-20",0.3621,0.3666,0.3621,0.3666,147200.0],["1981-10-21",0.3644,0.3644,0.3621,0.3621,374400.0],["1981-10-22",0.3666,0.3666,0.3666,0.3666,1990400.0],["1981-10-23",0.3666,0.3666,0.3621,0.3621,208000.0],["1981-10-26",0.3621,0.3621,0.3621,0.3621,262400.0],["1981-10-27",0.3621,0.3621,0.3621,0.3621,51200.0],["1981-10-28",0.3621,0.3621,0.3621,0.3621,16000.0],["1981-10-29",0.3577,0.3577,0.3532,0.3532,134400.0],["1981-10-30",0.3532,0.3577,0.3487,0.3554,473600.0],["1981-11-02",0.2437,0.2437,0.2392,0.2414,1404800.0],["1981-11-03",0.2414,0.2437,0.2369,0.2369,230400.0],["1981-11-04",0.2369,0.2414,0.228,0.228,4176000.0],["1981-11-05",0.228,0.2325,0.2012,0.2057,10464000.0],["1981-11-06",0.2057,0.2101,0.2057,0.2101,284800.0],["1981-11-09",0.2079,0.2079,0.2012,0.2012,297600.0],["1981-11-10",0.2012,0.2034,0.1967,0.2012,3632000.0],["1981-11-11",0.2012,0.2057,0.1989,0.2012,147200.0],["1981-11-12",0.2012,0.2057,0.1989,0.2057,176000.0],["1981-11-13",0.2057,0.2079,0.2034,0.2057,115200.0],["1981-11-16",0.2057,0.2079,0.1989,0.2034,185600.0],["1981-11-17",0.2034,0.2034,0.2012,0.2034,137600.0],["1981-11-18",0.2034,0.2057,0.2012,0.2057,156800.0],["1981-11-19",0.2012,0.2012,0.1967,0.1989,390400.0],["1981-11-20",0.1989,0.2012,0.1967,0.2012,604800.0],["1981-11-23",0.1989,0.1989,0.19,0.19,300800.0],["1981-11-24",0.19,0.1945,0.1878,0.1945,1443200.0],["1981-11-25",0.1945,0.2191,0.1945,0.2191,5196800.0],["1981-11-27",0.2191,0.2235,0.2101,0.2101,1849600.0],["1981-11-30",0.2124,0.2191,0.2124,0.2191,208000.0],["1981-12-01",0.2168,0.2168,0.2146,0.2168,576000.0],["1981-12-02",0.2191,0.2235,0.2191,0.2235,108800.0],["1981-12-03",0.2213,0.2213,0.2213,0.2213,246400.0],["1981-12-04",0.2235,0.228,0.2235,0.2258,2105600.0],["1981-12-07",0.2235,0.2235,0.2168,0.2168,1760000.0],["1981-12-08",0.2168,0.2191,0.2168,0.2168,182400.0],["1981-12-09",0.2168,0.2191,0.2168,0.2168,48000.0],["1981-12-10",0.2168,0.2168,0.2124,0.2124,153600.0],["1981-12-11",0.2124,0.2124,0.2101,0.2101,188800.0],["1981-12-14",0.2057,0.2057,0.2012,0.2057,409600.0],["1981-12-15",0.2079,0.2146,0.2079,0.2124,1427200.0],["1981-12-16",0.2124,0.2168,0.2124,0.2168,812800.0],["1981-12-17",0.2168,0.2235,0.2168,0.2235,620800.0],["1981-12-18",0.2258,0.2347,0.2258,0.2325,521600.0],["1981-12-21",0.2325,0.2347,0.228,0.228,336000.0],["1981-12-22",0.228,0.2369,0.2235,0.2325,963200.0],["1981-12-23",0.2325,0.2392,0.2325,0.2392,291200.0],["1981-12-24",0.2392,0.2392,0.2347,0.2347,147200.0],["1981-12-28",0.2347,0.2392,0.228,0.228,1276800.0],["1981-12-29",0.228,0.2325,0.228,0.2325,70400.0],["1981-12-30",0.2325,0.2325,0.2302,0.2325,1283200.0],["1981-12-31",0.2302,0.2302,0.228,0.228,102400.0],["1982-01-04",0.2302,0.2325,0.2302,0.2302,310400.0],["1982-01-05",0.2302,0.2325,0.2302,0.2302,160000.0],["1982-01-06",0.2302,0.2325,0.2235,0.2235,1020800.0],["1982-01-07",0.228,0.2302,0.228,0.2302,182400.0],["1982-01-08",0.228,0.228,0.2191,0.2235,912000.0],["1982-01-11",0.2235,0.2235,0.2191,0.2235,35200.0],["1982-01-12",0.2191,0.2191,0.2124,0.2124,1324800.0],["1982-01-13",0.2124,0.2168,0.2124,0.2124,172800.0],["1982-01-14",0.2124,0.2191,0.2124,0.2191,249600.0],["1982-01-15",0.2191,0.2191,0.2168,0.2168,54400.0],["1982-01-18",0.2168,0.2258,0.2168,0.2258,121600.0],["1982-01-19",0.228,0.2325,0.228,0.228,140800.0],["1982-01-20",0.228,0.2302,0.2258,0.2258,96000.0],["1982-01-21",0.228,0.2302,0.228,0.2302,92800.0],["1982-01-22",0.2302,0.2325,0.2302,0.2302,240000.0],["1982-01-25",0.2302,0.2369,0.228,0.2325,384000.0],["1982-01-26",0.2325,0.2369,0.2325,0.2369,166400.0],["1982-01-27",0.2369,0.2392,0.2369,0.2369,105600.0],["1982-01-28",0.2369,0.2414,0.2369,0.2414,252800.0],["1982-01-29",0.2504,0.2548,0.2504,0.2504,342400.0],["1982-02-01",0.2504,0.2548,0.2481,0.2481,844800.0],["1982-02-02",0.2481,0.2504,0.2459,0.2504,147200.0],["1982-02-03",0.2504,0.2504,0.2459,0.2459,230400.0],["1982-02-04",0.2459,0.2548,0.2459,0.2548,214400.0],["1982-02-05",0.2548,0.2548,0.2548,0.2548,3513600.0],["1982-02-08",0.2548,0.2548,0.2481,0.2504,227200.0],["1982-02-09",0.2481,0.2481,0.2392,0.2414,544000.0],["1982-02-10",0.2414,0.2437,0.2392,0.2437,137600.0],["1982-02-11",0.2437,0.2437,0.2414,0.2437,86400.0],["1982-02-12",0.2392,0.2392,0.2369,0.2369,51200.0],["1982-02-16",0.2302,0.2302,0.228,0.2302,358400.0],["1982-02-17",0.2302,0.2325,0.2302,0.2302,76800.0],["1982-02-18",0.2302,0.2325,0.2302,0.2302,153600.0],["1982-02-19",0.2302,0.2302,0.228,0.2302,102400.0],["1982-02-22",0.2325,0.2325,0.2325,0.2325,92800.0],["1982-02-23",0.2325,0.2325,0.2302,0.2302,48000.0],["1982-02-24",0.2302,0.2302,0.228,0.228,1408000.0],["1982-02-25",0.228,0.2302,0.228,0.2302,73600.0],["1982-02-26",0.228,0.228,0.228,0.228,1382400.0],["1982-03-01",0.2302,0.2325,0.2302,0.2325,1481600.0],["1982-03-02",0.2347,0.2414,0.2347,0.2414,2105600.0],["1982-03-03",0.2437,0.2548,0.2437,0.2548,2003200.0],["1982-03-04",0.2548,0.2615,0.2548,0.2615,1164800.0],["1982-03-05",0.2615,0.2727,0.2593,0.2682,1219200.0],["1982-03-08",0.2682,0.2705,0.2548,0.2571,825600.0],["1982-03-09",0.2548,0.2548,0.2504,0.2504,204800.0],["1982-03-10",0.2504,0.2571,0.2504,0.2526,201600.0],["1982-03-11",0.2504,0.2504,0.2481,0.2481,131200.0],["1982-03-12",0.2481,0.2504,0.2459,0.2459,246400.0],["1982-03-15",0.2459,0.2481,0.2414,0.2414,326400.0],["1982-03-16",0.2414,0.2481,0.2414,0.2459,512000.0],["1982-03-17",0.2459,0.2504,0.2459,0.2504,912000.0],["1982-03-18",0.2548,0.2571,0.2548,0.2571,67200.0],["1982-03-19",0.2571,0.2571,0.2504,0.2504,137600.0],["1982-03-22",0.2504,0.2548,0.2504,0.2526,198400.0],["1982-03-23",0.2526,0.2571,0.2526,0.2526,208000.0],["1982-03-24",0.2526,0.2571,0.2504,0.2526,1472000.0],["1982-03-25",0.2526,0.2548,0.2504,0.2526,176000.0],["1982-03-26",0.2526,0.2548,0.2526,0.2548,51200.0],["1982-03-29",0.2548,0.2548,0.2526,0.2526,44800.0],["1982-03-30",0.2526,0.2571,0.2504,0.2548,108800.0],["1982-03-31",0.2548,0.2571,0.2526,0.2548,48000.0],["1982-04-01",0.2548,0.2571,0.2504,0.2504,54400.0],["1982-04-02",0.2504,0.2526,0.2504,0.2504,182400.0],["1982-04-05",0.2504,0.2504,0.2481,0.2504,57600.0],["1982-04-06",0.2504,0.2504,0.2481,0.2504,1020800.0],["1982-04-07",0.2504,0.2548,0.2504,0.2526,326400.0],["1982-04-08",0.2481,0.2481,0.2481,0.2481,16000.0],["1982-04-12",0.2504,0.2504,0.2504,0.2504,131200.0],["1982-04-13",0.2526,0.2571,0.2526,0.2548,265600.0],["1982-04-14",0.2548,0.2593,0.2548,0.2548,188800.0],["1982-04-15",0.2548,0.2593,0.2526,0.2593,556800.0],["1982-04-16",0.2593,0.2593,0.2548,0.2571,288000.0],["1982-04-19",0.2571,0.2571,0.2548,0.2548,137600.0],["1982-04-20",0.2548,0.2571,0.2504,0.2504,361600.0],["1982-04-21",0.2504,0.2548,0.2504,0.2504,204800.0],["1982-04-22",0.2504,0.2548,0.2504,0.2504,76800.0],["1982-04-23",0.2504,0.2548,0.2504,0.2548,102400.0],["1982-04-26",0.2548,0.2615,0.2548,0.2548,236800.0],["1982-04-27",0.2548,0.2593,0.2548,0.2548,166400.0],["1982-04-28",0.2571,0.2593,0.2571,0.2593,57600.0],["1982-04-29",0.2593,0.2593,0.2526,0.2548,83200.0],["1982-04-30",0.2548,0.2615,0.2548,0.2593,137600.0],["1982-05-03",0.2593,0.2638,0.2571,0.2638,156800.0],["1982-05-04",0.2638,0.2682,0.2638,0.266,316800.0],["1982-05-05",0.266,0.2682,0.2638,0.2682,496000.0],["1982-05-06",0.2682,0.2772,0.2682,0.2749,1491200.0],["1982-05-07",0.2749,0.2772,0.2727,0.2749,620800.0],["1982-05-10",0.2749,0.2749,0.2705,0.2727,236800.0],["1982-05-11",0.2727,0.2772,0.2705,0.2772,233600.0],["1982-05-12",0.2772,0.2817,0.2749,0.2749,256000.0],["1982-05-13",0.2749,0.2817,0.2727,0.2727,368000.0],["1982-05-14",0.2749,0.2772,0.2749,0.2772,44800.0],["1982-05-17",0.2772,0.2772,0.2705,0.2772,60800.0],["1982-05-18",0.2772,0.2794,0.2749,0.2772,118400.0],["1982-05-19",0.2772,0.2817,0.2749,0.2794,153600.0],["1982-05-20",0.2794,0.2794,0.2727,0.2727,163200.0],["1982-05-21",0.2727,0.2772,0.2727,0.2772,604800.0],["1982-05-24",0.2772,0.2772,0.2749,0.2772,604800.0],["1982-05-25",0.2772,0.2772,0.2749,0.2749,70400.0],["1982-05-26",0.2749,0.2772,0.2682,0.2682,195200.0],["1982-05-27",0.266,0.266,0.2615,0.2615,134400.0],["1982-05-28",0.2615,0.2638,0.2593,0.2638,246400.0],["1982-06-01",0.2593,0.2593,0.2571,0.2593,156800.0],["1982-06-02",0.2593,0.2593,0.2593,0.2593,25600.0],["1982-06-03",0.2593,0.2638,0.2504,0.2504,2134400.0],["1982-06-04",0.2548,0.2615,0.2548,0.2593,195200.0],["1982-06-07",0.2593,0.2638,0.2593,0.2615,108800.0],["1982-06-08",0.2615,0.2615,0.2593,0.2593,320000.0],["1982-06-09",0.2571,0.2571,0.2548,0.2571,384000.0],["1982-06-10",0.2548,0.2548,0.2504,0.2526,224000.0],["1982-06-11",0.2548,0.2615,0.2548,0.2571,137600.0],["1982-06-14",0.2526,0.2526,0.2504,0.2504,336000.0],["1982-06-15",0.2504,0.2504,0.2504,0.2504,51200.0],["1982-06-16",0.2504,0.2548,0.2504,0.2548,230400.0],["1982-06-17",0.2548,0.2638,0.2526,0.2593,265600.0],["1982-06-18",0.2593,0.2593,0.2593,0.2593,598400.0],["1982-06-21",0.2593,0.2638,0.2571,0.2638,243200.0],["1982-06-22",0.2638,0.2638,0.2615,0.2638,259200.0],["1982-06-23",0.2638,0.2705,0.2638,0.266,233600.0],["1982-06-24",0.266,0.2682,0.2638,0.2638,316800.0],["1982-06-25",0.2638,0.2682,0.2638,0.2638,214400.0],["1982-06-28",0.2638,0.266,0.2615,0.2615,201600.0],["1982-06-29",0.2615,0.2615,0.2593,0.2615,96000.0],["1982-06-30",0.2593,0.2593,0.2593,0.2593,108800.0],["1982-07-01",0.2615,0.2638,0.2615,0.2615,67200.0],["1982-07-02",0.2615,0.2682,0.2615,0.2682,505600.0],["1982-07-06",0.2682,0.2682,0.2638,0.2682,124800.0],["1982-07-07",0.2682,0.2682,0.2638,0.2638,268800.0],["1982-07-08",0.2638,0.2705,0.2638,0.2638,505600.0],["1982-07-09",0.2638,0.2682,0.2638,0.266,227200.0],["1982-07-12",0.266,0.2705,0.2615,0.2682,617600.0],["1982-07-13",0.266,0.266,0.2593,0.2638,256000.0],["1982-07-14",0.2638,0.2638,0.2593,0.2593,380800.0],["1982-07-15",0.2593,0.2638,0.2571,0.2615,300800.0],["1982-07-16",0.2638,0.266,0.2638,0.266,124800.0],["1982-07-19",0.266,0.2682,0.2638,0.2638,300800.0],["1982-07-20",0.2638,0.2638,0.2638,0.2638,22400.0],["1982-07-21",0.2682,0.2727,0.2682,0.2682,1296000.0],["1982-07-22",0.2705,0.2749,0.2705,0.2749,1110400.0],["1982-07-23",0.2749,0.2839,0.2727,0.2839,3193600.0],["1982-07-26",0.2817,0.2817,0.2772,0.2772,124800.0],["1982-07-27",0.2772,0.2794,0.2749,0.2772,697600.0],["1982-07-28",0.2772,0.2839,0.2749,0.2772,1465600.0],["1982-07-29",0.2772,0.2817,0.2749,0.2749,425600.0],["1982-07-30",0.2772,0.2817,0.2772,0.2772,243200.0],["1982-08-02",0.2817,0.2839,0.2817,0.2839,544000.0],["1982-08-03",0.2839,0.2906,0.2817,0.2861,1516800.0],["1982-08-04",0.2861,0.2906,0.2817,0.2817,1062400.0],["1982-08-05",0.2817,0.2861,0.2772,0.2772,742400.0],["1982-08-06",0.2772,0.2772,0.2727,0.2749,403200.0],["1982-08-09",0.2749,0.2749,0.2705,0.2705,108800.0],["1982-08-10",0.2705,0.2727,0.2705,0.2705,380800.0],["1982-08-11",0.2705,0.2749,0.2682,0.2749,1465600.0],["1982-08-12",0.2727,0.2727,0.2682,0.2682,1030400.0],["1982-08-13",0.266,0.266,0.266,0.266,25600.0],["1982-08-16",0.2727,0.2839,0.2727,0.2727,1126400.0],["1982-08-17",0.2772,0.2995,0.2772,0.2995,1072000.0],["1982-08-18",0.304,0.3264,0.304,0.3174,9862400.0],["1982-08-19",0.3174,0.3174,0.3107,0.3129,1910400.0],["1982-08-20",0.3219,0.3353,0.3219,0.3331,3539200.0],["1982-08-23",0.3331,0.3577,0.3331,0.3577,3020800.0],["1982-08-24",0.3577,0.3644,0.3554,0.3577,3468800.0],["1982-08-25",0.3577,0.3577,0.342,0.351,2400000.0],["1982-08-26",0.351,0.3599,0.3465,0.3577,3267200.0],["1982-08-27",0.3487,0.3487,0.342,0.342,1782400.0],["1982-08-30",0.342,0.3487,0.3353,0.3487,713600.0],["1982-08-31",0.3487,0.3577,0.342,0.3532,1120000.0],["1982-09-01",0.3532,0.3554,0.351,0.3532,256000.0],["1982-09-02",0.3487,0.3487,0.3398,0.3398,595200.0],["1982-09-03",0.3532,0.3621,0.3532,0.3599,2169600.0],["1982-09-07",0.3599,0.3599,0.3532,0.3532,342400.0],["1982-09-08",0.3532,0.3688,0.3532,0.3666,2896000.0],["1982-09-09",0.3666,0.3666,0.3644,0.3644,220800.0],["1982-09-10",0.3644,0.3644,0.3577,0.3599,582400.0],["1982-09-13",0.3599,0.3644,0.3599,0.3644,265600.0],["1982-09-14",0.3644,0.3845,0.3621,0.3845,1740800.0],["1982-09-15",0.3845,0.3979,0.3845,0.3979,1235200.0],["1982-09-16",0.4001,0.4135,0.4001,0.4113,1468800.0],["1982-09-17",0.4091,0.4091,0.3979,0.3979,217600.0],["1982-09-20",0.3957,0.3957,0.389,0.3934,508800.0],["1982-09-21",0.3934,0.3934,0.389,0.389,4406400.0],["1982-09-22",0.389,0.3934,0.38,0.38,1264000.0],["1982-09-23",0.3755,0.3755,0.3688,0.3733,288000.0],["1982-09-24",0.3688,0.3688,0.3666,0.3688,204800.0],["1982-09-27",0.3688,0.3688,0.3666,0.3666,2198400.0],["1982-09-28",0.3666,0.3755,0.3621,0.3644,1785600.0],["1982-09-29",0.3644,0.3688,0.3621,0.3688,403200.0],["1982-09-30",0.3666,0.3666,0.3532,0.3554,2486400.0],["1982-10-01",0.3554,0.3733,0.3532,0.3733,1459200.0],["1982-10-04",0.3755,0.38,0.3755,0.38,83200.0],["1982-10-05",0.3845,0.3912,0.3845,0.389,899200.0],["1982-10-06",0.389,0.3912,0.3822,0.3912,790400.0],["1982-10-07",0.4024,0.4247,0.4024,0.4247,1123200.0],["1982-10-08",0.427,0.4314,0.427,0.4292,1100800.0],["1982-10-11",0.4292,0.4404,0.4292,0.4404,1353600.0],["1982-10-12",0.4404,0.456,0.4381,0.4471,1996800.0],["1982-10-13",0.4471,0.4515,0.4381,0.4493,998400.0],["1982-10-14",0.4493,0.4515,0.4426,0.4426,368000.0],["1982-10-15",0.4381,0.4381,0.427,0.427,976000.0],["1982-10-18",0.427,0.4337,0.427,0.4314,224000.0],["1982-10-19",0.4314,0.4426,0.4314,0.4426,358400.0],["1982-10-20",0.4426,0.4694,0.4426,0.4694,1107200.0],["1982-10-21",0.4717,0.4784,0.4717,0.4761,848000.0],["1982-10-22",0.4784,0.4851,0.4784,0.4828,396800.0],["1982-10-25",0.4828,0.4828,0.4761,0.4761,1340800.0],["1982-10-26",0.4761,0.4784,0.4627,0.4672,803200.0],["1982-10-27",0.4672,0.4694,0.4582,0.465,854400.0],["1982-10-28",0.465,0.4672,0.465,0.465,540800.0],["1982-10-29",0.465,0.465,0.4582,0.4627,972800.0],["1982-11-01",0.4582,0.4582,0.4515,0.4582,268800.0],["1982-11-02",0.4605,0.4985,0.4605,0.4985,1136000.0],["1982-11-03",0.5007,0.5164,0.5007,0.5164,444800.0],["1982-11-04",0.5208,0.541,0.5208,0.5387,2790400.0],["1982-11-05",0.5387,0.5454,0.5387,0.5454,739200.0],["1982-11-08",0.5454,0.5499,0.541,0.5499,2387200.0],["1982-11-09",0.5544,0.57,0.5544,0.5678,3129600.0],["1982-11-10",0.5678,0.5745,0.5678,0.5745,953600.0],["1982-11-11",0.5745,0.5879,0.5678,0.5879,940800.0],["1982-11-12",0.5812,0.5812,0.5678,0.57,768000.0],["1982-11-15",0.5655,0.5655,0.5521,0.5521,448000.0],["1982-11-16",0.5432,0.5432,0.5097,0.5141,784000.0],["1982-11-17",0.5141,0.5253,0.5097,0.5097,726400.0],["1982-11-18",0.5097,0.5208,0.503,0.5208,4675200.0],["1982-11-19",0.5208,0.5253,0.5074,0.5097,6108800.0],["1982-11-22",0.5141,0.5208,0.5141,0.5208,899200.0],["1982-11-23",0.5231,0.532,0.5231,0.5298,1254400.0],["1982-11-24",0.532,0.5611,0.532,0.5611,3696000.0],["1982-11-26",0.5611,0.5678,0.5611,0.5678,4217600.0],["1982-11-29",0.5678,0.5767,0.5655,0.5767,3059200.0],["1982-11-30",0.5767,0.6103,0.5745,0.6058,995200.0],["1982-12-01",0.6259,0.6483,0.6259,0.646,2899200.0],["1982-12-02",0.646,0.6661,0.646,0.6639,1756800.0],["1982-12-03",0.6594,0.6594,0.6505,0.6594,2188800.0],["1982-12-06",0.655,0.655,0.6527,0.655,620800.0],["1982-12-07",0.655,0.6572,0.655,0.6572,252800.0],["1982-12-08",0.6617,0.6661,0.6617,0.6639,3382400.0],["1982-12-09",0.6594,0.6594,0.646,0.646,150400.0],["1982-12-10",0.6438,0.6438,0.617,0.617,300800.0],["1982-12-13",0.617,0.617,0.6013,0.6013,768000.0],["1982-12-14",0.6013,0.608,0.5879,0.5879,534400.0],["1982-12-15",0.5879,0.5879,0.579,0.5812,2387200.0],["1982-12-16",0.5812,0.5812,0.5723,0.5723,3955200.0],["1982-12-17",0.5723,0.5767,0.57,0.5767,2380800.0],["1982-12-20",0.5767,0.5901,0.5745,0.5834,2534400.0],["1982-12-21",0.5834,0.5857,0.5767,0.5812,1200000.0],["1982-12-22",0.5812,0.5879,0.5812,0.5834,1276800.0],["1982-12-23",0.5857,0.5968,0.5857,0.5968,1216000.0],["1982-12-27",0.6035,0.6259,0.6035,0.6259,2800000.0],["1982-12-28",0.6259,0.6304,0.6214,0.6214,368000.0],["1982-12-29",0.6214,0.6259,0.6147,0.6192,963200.0],["1982-12-30",0.6192,0.6281,0.617,0.6237,2035200.0],["1982-12-31",0.6214,0.6214,0.617,0.6192,780800.0],["1983-01-03",0.6192,0.6192,0.6058,0.617,780800.0],["1983-01-04",0.617,0.6304,0.617,0.6304,1116800.0],["1983-01-05",0.6371,0.6617,0.6371,0.6617,3484800.0],["1983-01-06",0.6617,0.6617,0.6326,0.6326,1532800.0],["1983-01-07",0.6259,0.6259,0.6035,0.608,780800.0],["1983-01-10",0.608,0.617,0.5968,0.6125,1459200.0],["1983-01-11",0.6125,0.6192,0.6058,0.6058,230400.0],["1983-01-12",0.6058,0.6326,0.6013,0.6326,2489600.0],["1983-01-13",0.6304,0.6304,0.608,0.6103,3702400.0],["1983-01-14",0.6103,0.6125,0.5901,0.5901,3872000.0],["1983-01-17",0.5901,0.5901,0.5812,0.5834,428800.0],["1983-01-18",0.5834,0.5834,0.5678,0.5767,598400.0],["1983-01-19",0.5745,0.5745,0.5566,0.5566,400000.0],["1983-01-20",0.5566,0.5655,0.5566,0.5611,534400.0],["1983-01-21",0.5611,0.5611,0.5499,0.5499,396800.0],["1983-01-24",0.5477,0.5477,0.5164,0.5164,387200.0],["1983-01-25",0.5208,0.5342,0.5208,0.5342,1222400.0],["1983-01-26",0.5342,0.5342,0.5275,0.532,2102400.0],["1983-01-27",0.532,0.5499,0.532,0.5477,3260800.0],["1983-01-28",0.5678,0.5745,0.5678,0.5745,1084800.0],["1983-01-31",0.5745,0.579,0.5655,0.5723,336000.0],["1983-02-01",0.5723,0.5723,0.5544,0.5544,7164800.0],["1983-02-02",0.5544,0.5588,0.5499,0.5544,3414400.0],["1983-02-03",0.5544,0.5655,0.5544,0.5633,3548800.0],["1983-02-04",0.5633,0.5722,0.5588,0.5633,1808000.0],["1983-02-07",0.5633,0.5722,0.5611,0.5633,1788800.0],["1983-02-08",0.5633,0.5678,0.5588,0.5655,691200.0],["1983-02-09",0.5655,0.5678,0.5544,0.5588,2185600.0],["1983-02-10",0.5588,0.5655,0.5588,0.5588,640000.0],["1983-02-11",0.5588,0.5678,0.5544,0.5588,1350400.0],["1983-02-14",0.5588,0.5588,0.5499,0.5544,547200.0],["1983-02-15",0.5544,0.5566,0.5499,0.5544,2156800.0],["1983-02-16",0.5544,0.5588,0.5499,0.5521,1052800.0],["1983-02-17",0.5521,0.5611,0.5499,0.5588,1091200.0],["1983-02-18",0.5588,0.5633,0.5566,0.5611,1574400.0],["1983-02-22",0.5588,0.5588,0.5544,0.5588,569600.0],["1983-02-23",0.5611,0.5723,0.5611,0.5723,3148800.0],["1983-02-24",0.5767,0.5857,0.5767,0.5812,1881600.0],["1983-02-25",0.5857,0.5901,0.5857,0.5857,2841600.0],["1983-02-28",0.5879,0.5946,0.5879,0.5924,572800.0],["1983-03-01",0.5924,0.6393,0.5924,0.6393,5904000.0],["1983-03-02",0.6393,0.6684,0.6393,0.6572,1900800.0],["1983-03-03",0.6572,0.6706,0.6505,0.6706,1286400.0],["1983-03-04",0.6706,0.6795,0.6706,0.6751,1308800.0],["1983-03-07",0.6706,0.6706,0.6617,0.6617,3580800.0],["1983-03-08",0.6617,0.6617,0.6527,0.6594,1830400.0],["1983-03-09",0.6594,0.6639,0.655,0.655,156800.0],["1983-03-10",0.655,0.6594,0.655,0.6594,512000.0],["1983-03-11",0.6594,0.6661,0.6527,0.6527,3203200.0],["1983-03-14",0.6527,0.655,0.6483,0.6483,224000.0],["1983-03-15",0.6483,0.6617,0.6483,0.6572,2636800.0],["1983-03-16",0.6617,0.6684,0.6617,0.6639,4118400.0],["1983-03-17",0.6661,0.684,0.6661,0.6728,3721600.0],["1983-03-18",0.6728,0.6773,0.6661,0.6706,979200.0],["1983-03-21",0.6706,0.7019,0.6706,0.6974,816000.0],["1983-03-22",0.6974,0.7041,0.6885,0.6907,704000.0],["1983-03-23",0.6907,0.693,0.6773,0.6863,1292800.0],["1983-03-24",0.6863,0.6885,0.6795,0.6863,771200.0],["1983-03-25",0.6885,0.693,0.6885,0.6907,153600.0],["1983-03-28",0.6907,0.6952,0.6885,0.693,99200.0],["1983-03-29",0.6952,0.6974,0.6952,0.6974,284800.0],["1983-03-30",0.6974,0.6974,0.6907,0.6952,281600.0],["1983-03-31",0.6952,0.6952,0.6751,0.6751,556800.0],["1983-04-04",0.6751,0.6863,0.6751,0.6863,1004800.0],["1983-04-05",0.6863,0.6885,0.6795,0.684,348800.0],["1983-04-06",0.684,0.6974,0.6795,0.6974,1993600.0],["1983-04-07",0.6974,0.6974,0.693,0.6974,3635200.0],["1983-04-08",0.693,0.693,0.6885,0.6885,752000.0],["1983-04-11",0.6885,0.6885,0.6706,0.6706,742400.0],["1983-04-12",0.6706,0.6706,0.6505,0.6527,288000.0],["1983-04-13",0.6527,0.6684,0.646,0.646,1811200.0],["1983-04-14",0.6505,0.6706,0.6505,0.6706,9587200.0],["1983-04-15",0.6706,0.6728,0.6639,0.6639,755200.0],["1983-04-18",0.6617,0.6617,0.6527,0.6617,3299200.0],["1983-04-19",0.6617,0.6617,0.6505,0.6617,384000.0],["1983-04-20",0.6617,0.6706,0.6617,0.6684,2908800.0],["1983-04-21",0.6728,0.6795,0.6728,0.6773,976000.0],["1983-04-22",0.6773,0.6818,0.6661,0.6728,524800.0],["1983-04-25",0.6728,0.6773,0.6706,0.6751,1347200.0],["1983-04-26",0.6751,0.6795,0.6684,0.6706,4121600.0],["1983-04-27",0.6751,0.7131,0.6751,0.7019,1622400.0],["1983-04-28",0.7019,0.7198,0.6952,0.7198,2201600.0],["1983-04-29",0.4471,0.4471,0.4225,0.4225,5449600.0],["1983-05-02",0.4247,0.4381,0.4247,0.4292,2160000.0],["1983-05-03",0.4292,0.4292,0.4068,0.4225,3452800.0],["1983-05-04",0.4225,0.4247,0.4113,0.4158,9856000.0],["1983-05-05",0.4158,0.4225,0.4158,0.418,969600.0],["1983-05-06",0.4202,0.4292,0.4202,0.4202,1472000.0],["1983-05-09",0.4202,0.4247,0.4113,0.4135,2860800.0],["1983-05-10",0.4135,0.418,0.4091,0.4158,2364800.0],["1983-05-11",0.4158,0.4158,0.4068,0.4135,1344000.0],["1983-05-12",0.4113,0.4113,0.4046,0.4113,1097600.0],["1983-05-13",0.4113,0.4337,0.4113,0.4337,11827200.0],["1983-05-16",0.4359,0.456,0.4359,0.456,1126400.0],["1983-05-17",0.456,0.456,0.4381,0.4448,2352000.0],["1983-05-18",0.4471,0.456,0.4471,0.4493,585600.0],["1983-05-19",0.4493,0.465,0.4493,0.4515,2867200.0],["1983-05-20",0.456,0.4694,0.456,0.4672,2947200.0],["1983-05-23",0.4672,0.4873,0.4538,0.4784,3142400.0],["1983-05-24",0.4873,0.5164,0.4873,0.5119,3763200.0],["1983-05-25",0.541,0.5723,0.541,0.5611,6470400.0],["1983-05-26",0.5588,0.5588,0.5186,0.5231,3692800.0],["1983-05-27",0.5231,0.5275,0.5231,0.5275,448000.0],["1983-05-31",0.5275,0.5298,0.5231,0.5275,864000.0],["1983-06-01",0.5275,0.5275,0.5164,0.5231,681600.0],["1983-06-02",0.5231,0.5365,0.5231,0.5342,1353600.0],["1983-06-03",0.5342,0.5342,0.5253,0.5253,780800.0],["1983-06-06",0.5231,0.5231,0.5007,0.5119,3795200.0],["1983-06-07",0.5119,0.5164,0.5119,0.5164,1382400.0],["1983-06-08",0.5164,0.5164,0.5119,0.5119,1148800.0],["1983-06-09",0.5119,0.5164,0.5052,0.5074,1132800.0],["1983-06-10",0.5074,0.5141,0.4873,0.4962,3532800.0],["1983-06-13",0.5074,0.5164,0.5074,0.5097,7580800.0],["1983-06-14",0.5119,0.5275,0.5119,0.5208,7756800.0],["1983-06-15",0.5208,0.5298,0.5186,0.5253,4761600.0],["1983-06-16",0.5253,0.541,0.5231,0.5365,4777600.0],["1983-06-17",0.5387,0.5477,0.5387,0.5387,1824000.0],["1983-06-20",0.5387,0.5499,0.5365,0.5454,4240000.0],["1983-06-21",0.5454,0.5544,0.541,0.5477,2560000.0],["1983-06-22",0.5477,0.5544,0.5432,0.5521,1036800.0],["1983-06-23",0.5521,0.5588,0.5477,0.5499,2707200.0],["1983-06-24",0.5521,0.5857,0.5521,0.5812,2160000.0],["1983-06-27",0.5767,0.5767,0.5521,0.5611,2185600.0],["1983-06-28",0.5566,0.5566,0.5454,0.5454,1350400.0],["1983-06-29",0.5454,0.5499,0.5365,0.5432,1977600.0],["1983-06-30",0.5432,0.5588,0.5365,0.5365,2377600.0],["1983-07-01",0.5432,0.5477,0.5432,0.5477,998400.0],["1983-07-05",0.5365,0.5365,0.5208,0.5342,656000.0],["1983-07-06",0.5342,0.5387,0.5231,0.5365,2684800.0],["1983-07-07",0.5342,0.5342,0.5052,0.5052,3308800.0],["1983-07-08",0.5007,0.5007,0.4761,0.494,4419200.0],["1983-07-11",0.494,0.4985,0.494,0.4962,870400.0],["1983-07-12",0.4985,0.503,0.4985,0.5007,777600.0],["1983-07-13",0.5007,0.5208,0.5007,0.5208,1232000.0],["1983-07-14",0.5208,0.5275,0.5208,0.5231,1331200.0],["1983-07-15",0.5231,0.5298,0.5119,0.5119,1196800.0],["1983-07-18",0.5074,0.5074,0.4873,0.4873,3408000.0],["1983-07-19",0.4873,0.5141,0.4828,0.5097,969600.0],["1983-07-20",0.5097,0.5208,0.4985,0.5007,2134400.0],["1983-07-21",0.5052,0.5253,0.5052,0.5231,2339200.0],["1983-07-22",0.5231,0.5298,0.5186,0.5208,620800.0],["1983-07-25",0.5231,0.5342,0.5231,0.5298,531200.0],["1983-07-26",0.5298,0.541,0.5275,0.541,3366400.0],["1983-07-27",0.541,0.5432,0.5208,0.5208,1308800.0],["1983-07-28",0.5208,0.5253,0.5007,0.503,1446400.0],["1983-07-29",0.503,0.5052,0.4895,0.4918,972800.0],["1983-08-01",0.4918,0.494,0.4851,0.4873,3408000.0],["1983-08-02",0.4851,0.4851,0.4739,0.4739,5408000.0],["1983-08-03",0.4717,0.4717,0.4426,0.4426,1475200.0],["1983-08-04",0.4426,0.456,0.4426,0.4426,15596800.0],["1983-08-05",0.4426,0.4448,0.4381,0.4426,1257600.0],["1983-08-08",0.4426,0.4426,0.4225,0.4381,1376000.0],["1983-08-09",0.4381,0.4426,0.4292,0.4404,4140800.0],["1983-08-10",0.4404,0.4538,0.4381,0.4493,675200.0],["1983-08-11",0.4493,0.4761,0.4493,0.4761,688000.0],["1983-08-12",0.4761,0.4784,0.4694,0.4784,2896000.0],["1983-08-15",0.4806,0.4918,0.4806,0.4828,1372800.0],["1983-08-16",0.4828,0.4828,0.4739,0.4761,521600.0],["1983-08-17",0.4761,0.4806,0.4739,0.4739,579200.0],["1983-08-18",0.4761,0.4851,0.4761,0.4761,454400.0],["1983-08-19",0.4761,0.4806,0.4739,0.4784,640000.0],["1983-08-22",0.4784,0.4873,0.4471,0.4493,1465600.0],["1983-08-23",0.4493,0.4582,0.4448,0.4493,940800.0],["1983-08-24",0.4448,0.4448,0.4113,0.4113,3523200.0],["1983-08-25",0.4202,0.4337,0.4202,0.4337,2969600.0],["1983-08-26",0.4337,0.4426,0.427,0.4404,947200.0],["1983-08-29",0.4404,0.4471,0.4381,0.4471,592000.0],["1983-08-30",0.4471,0.4471,0.4426,0.4448,217600.0],["1983-08-31",0.4471,0.4627,0.4471,0.4627,614400.0],["1983-09-01",0.4627,0.4806,0.4605,0.465,2092800.0],["1983-09-02",0.465,0.4739,0.4605,0.4672,822400.0],["1983-09-06",0.4761,0.4828,0.4761,0.4761,1376000.0],["1983-09-07",0.4784,0.4895,0.4784,0.4784,4675200.0],["1983-09-08",0.4784,0.4828,0.4672,0.4828,1283200.0],["1983-09-09",0.4828,0.4873,0.4761,0.4828,1129600.0],["1983-09-12",0.4828,0.4828,0.4538,0.456,1100800.0],["1983-09-13",0.4515,0.4515,0.4381,0.4493,1462400.0],["1983-09-14",0.4493,0.4538,0.4493,0.4493,428800.0],["1983-09-15",0.4515,0.465,0.4515,0.4605,531200.0],["1983-09-16",0.4605,0.4739,0.4605,0.4717,1084800.0],["1983-09-19",0.4739,0.4828,0.4739,0.4784,5536000.0],["1983-09-20",0.4784,0.4806,0.465,0.4739,3379200.0],["1983-09-21",0.4739,0.4806,0.4739,0.4784,1584000.0],["1983-09-22",0.4784,0.4851,0.4739,0.4739,2396800.0],["1983-09-23",0.4739,0.4739,0.4471,0.4471,2115200.0],["1983-09-26",0.4471,0.4627,0.4381,0.4515,4201600.0],["1983-09-27",0.4515,0.4582,0.4292,0.4381,2256000.0],["1983-09-28",0.4381,0.4471,0.4158,0.4202,3424000.0],["1983-09-29",0.4202,0.4448,0.4202,0.4381,4448000.0],["1983-09-30",0.4381,0.4381,0.4247,0.4292,1206400.0],["1983-10-03",0.4292,0.4337,0.427,0.4337,403200.0],["1983-10-04",0.4337,0.4471,0.4337,0.4448,1024000.0],["1983-10-05",0.4426,0.4426,0.4068,0.4404,5785600.0],["1983-10-06",0.4404,0.4538,0.4314,0.4515,2883200.0],["1983-10-07",0.4515,0.4627,0.4493,0.456,2630400.0],["1983-10-10",0.456,0.4717,0.4515,0.4717,1270400.0],["1983-10-11",0.4717,0.4717,0.4627,0.465,630400.0],["1983-10-12",0.4605,0.4605,0.456,0.456,838400.0],["1983-10-13",0.456,0.4605,0.4515,0.4515,1062400.0],["1983-10-14",0.4515,0.456,0.4359,0.4359,5462400.0],["1983-10-17",0.4359,0.4426,0.4225,0.4247,1312000.0],["1983-10-18",0.4225,0.4225,0.4113,0.4135,4886400.0],["1983-10-19",0.4135,0.4202,0.3778,0.3934,5001600.0],["1983-10-20",0.3934,0.3934,0.3822,0.3845,6156800.0],["1983-10-21",0.3845,0.3867,0.3778,0.38,1347200.0],["1983-10-24",0.38,0.38,0.3666,0.38,1430400.0],["1983-10-25",0.38,0.389,0.3733,0.3822,3200000.0],["1983-10-26",0.3822,0.3822,0.3755,0.3822,4256000.0],["1983-10-27",0.3755,0.3755,0.3621,0.3621,2918400.0],["1983-10-28",0.3621,0.3733,0.3599,0.3688,4492800.0],["1983-10-31",0.3688,0.3822,0.3688,0.3711,3180800.0],["1983-11-01",0.3711,0.3778,0.3711,0.3755,2179200.0],["1983-11-02",0.3755,0.3979,0.3755,0.3912,3545600.0],["1983-11-03",0.3912,0.3957,0.3867,0.389,2057600.0],["1983-11-04",0.389,0.3912,0.3845,0.389,1884800.0],["1983-11-07",0.3934,0.3979,0.3934,0.3957,2035200.0],["1983-11-08",0.3957,0.3979,0.3867,0.3912,1075200.0],["1983-11-09",0.3912,0.3934,0.3845,0.3934,3497600.0],["1983-11-10",0.3979,0.4113,0.3979,0.4068,2620800.0],["1983-11-11",0.4068,0.4381,0.4068,0.4314,1043200.0],["1983-11-14",0.4359,0.4448,0.4359,0.4359,796800.0],["1983-11-15",0.4359,0.4471,0.4292,0.4426,1427200.0],["1983-11-16",0.4426,0.4471,0.4426,0.4426,1353600.0],["1983-11-17",0.4426,0.4448,0.4247,0.4292,1264000.0],["1983-11-18",0.4292,0.4448,0.4202,0.427,2348800.0],["1983-11-21",0.427,0.4381,0.4202,0.4202,1235200.0],["1983-11-22",0.4202,0.4247,0.4113,0.4135,7680000.0],["1983-11-23",0.4113,0.4113,0.4068,0.4113,1331200.0],["1983-11-25",0.4113,0.4202,0.4068,0.4158,444800.0],["1983-11-28",0.4158,0.4314,0.4135,0.4292,608000.0],["1983-11-29",0.427,0.427,0.4225,0.427,1849600.0],["1983-11-30",0.427,0.4292,0.4202,0.4247,2694400.0],["1983-12-01",0.4247,0.4292,0.4202,0.4247,2192000.0],["1983-12-02",0.4247,0.4292,0.4158,0.4202,8620800.0],["1983-12-05",0.4202,0.4202,0.4068,0.4068,3462400.0],["1983-12-06",0.4068,0.4158,0.4068,0.4091,1628800.0],["1983-12-07",0.4091,0.4113,0.4046,0.4113,7081600.0],["1983-12-08",0.4113,0.4158,0.4068,0.4068,1574400.0],["1983-12-09",0.4068,0.4135,0.4068,0.4068,934400.0],["1983-12-12",0.4091,0.4247,0.4091,0.4202,448000.0],["1983-12-13",0.4202,0.427,0.4046,0.4091,3865600.0],["1983-12-14",0.4001,0.4001,0.3912,0.3979,4115200.0],["1983-12-15",0.3979,0.3979,0.389,0.3934,742400.0],["1983-12-16",0.3934,0.3979,0.3845,0.3845,1292800.0],["1983-12-19",0.3867,0.3979,0.3867,0.3934,1657600.0],["1983-12-20",0.3934,0.3934,0.38,0.38,1030400.0],["1983-12-21",0.38,0.389,0.3711,0.38,2876800.0],["1983-12-22",0.38,0.389,0.38,0.3845,3945600.0],["1983-12-23",0.3845,0.3845,0.3778,0.3845,540800.0],["1983-12-27",0.3845,0.3845,0.3688,0.3688,918400.0],["1983-12-28",0.3755,0.38,0.3755,0.3755,2582400.0],["1983-12-29",0.3755,0.3934,0.3733,0.3934,3609600.0],["1983-12-30",0.3934,0.4046,0.3934,0.4001,2614400.0],["1984-01-03",0.4001,0.4091,0.3979,0.4001,3200000.0],["1984-01-04",0.4001,0.4135,0.3957,0.4024,3072000.0],["1984-01-05",0.4024,0.4202,0.4024,0.4158,4134400.0],["1984-01-06",0.4158,0.4337,0.4158,0.4247,3606400.0],["1984-01-09",0.4247,0.4381,0.4202,0.4337,1641600.0],["1984-01-10",0.4337,0.4337,0.4202,0.427,7084800.0],["1984-01-11",0.427,0.4337,0.4225,0.4292,393600.0],["1984-01-12",0.4292,0.4337,0.4202,0.4225,1968000.0],["1984-01-13",0.4225,0.4337,0.4225,0.4292,1884800.0],["1984-01-16",0.4337,0.4404,0.4337,0.4381,1862400.0],["1984-01-17",0.4381,0.4404,0.4314,0.4337,2537600.0],["1984-01-18",0.4337,0.4381,0.4314,0.4381,1072000.0],["1984-01-19",0.4381,0.4381,0.4314,0.4381,2684800.0],["1984-01-20",0.4381,0.4381,0.4292,0.4292,2240000.0],["1984-01-23",0.427,0.427,0.4113,0.4225,7321600.0],["1984-01-24",0.4202,0.4202,0.4113,0.4202,1132800.0],["1984-01-25",0.4158,0.4158,0.4046,0.4068,7286400.0],["1984-01-26",0.4068,0.4068,0.3755,0.3867,2028800.0],["1984-01-27",0.3845,0.3845,0.3733,0.3755,1228800.0],["1984-01-30",0.3755,0.3845,0.3666,0.3711,8140800.0],["1984-01-31",0.3711,0.3733,0.3621,0.3711,1856000.0],["1984-02-01",0.3711,0.38,0.3621,0.3666,5420800.0],["1984-02-02",0.3666,0.3755,0.3599,0.3755,6550400.0],["1984-02-03",0.3755,0.3845,0.3621,0.3688,5948800.0],["1984-02-06",0.3688,0.3733,0.3554,0.3577,2124800.0],["1984-02-07",0.3577,0.3644,0.3398,0.3621,2995200.0],["1984-02-08",0.3621,0.3644,0.3442,0.3487,5571200.0],["1984-02-09",0.3398,0.3398,0.3219,0.3308,5030400.0],["1984-02-10",0.3308,0.3398,0.3219,0.3375,5062400.0],["1984-02-13",0.3375,0.342,0.3331,0.3398,1059200.0],["1984-02-14",0.3398,0.3398,0.3241,0.3308,2268800.0],["1984-02-15",0.3308,0.3375,0.3264,0.3286,1651200.0],["1984-02-16",0.3286,0.3286,0.3197,0.3219,3235200.0],["1984-02-17",0.3219,0.3241,0.3152,0.3174,1555200.0],["1984-02-21",0.3174,0.3308,0.3174,0.3264,1900800.0],["1984-02-22",0.3264,0.3308,0.3219,0.3308,1580800.0],["1984-02-23",0.3308,0.3308,0.3219,0.3286,2265600.0],["1984-02-24",0.3308,0.342,0.3308,0.3375,1824000.0],["1984-02-27",0.342,0.3465,0.342,0.3465,2928000.0],["1984-02-28",0.3465,0.351,0.3398,0.351,1238400.0],["1984-02-29",0.351,0.3621,0.342,0.3554,4089600.0],["1984-03-01",0.3621,0.389,0.3621,0.3733,10934400.0],["1984-03-02",0.3733,0.3845,0.3733,0.3755,8240000.0],["1984-03-05",0.3755,0.38,0.3644,0.3666,4963200.0],["1984-03-06",0.3666,0.3711,0.3487,0.3554,6355200.0],["1984-03-07",0.3554,0.3621,0.351,0.3554,3945600.0],["1984-03-08",0.3554,0.3554,0.342,0.3532,1017600.0],["1984-03-09",0.3532,0.3532,0.3465,0.3487,5318400.0],["1984-03-12",0.3487,0.3487,0.3308,0.342,3628800.0],["1984-03-13",0.3465,0.3621,0.3465,0.3577,6937600.0],["1984-03-14",0.3577,0.3599,0.351,0.3532,777600.0],["1984-03-15",0.351,0.351,0.3487,0.351,172800.0],["1984-03-16",0.351,0.3577,0.3465,0.3554,2505600.0],["1984-03-19",0.3554,0.3554,0.3487,0.3532,320000.0],["1984-03-20",0.3532,0.3554,0.351,0.3554,361600.0],["1984-03-21",0.3554,0.3577,0.3532,0.3577,2044800.0],["1984-03-22",0.3577,0.3577,0.3554,0.3554,486400.0],["1984-03-23",0.3554,0.3577,0.351,0.3577,1324800.0],["1984-03-26",0.3554,0.3554,0.351,0.3554,211200.0],["1984-03-27",0.3554,0.3554,0.351,0.351,153600.0],["1984-03-28",0.351,0.3577,0.351,0.351,889600.0],["1984-03-29",0.351,0.3644,0.3487,0.3621,5100800.0],["1984-03-30",0.3621,0.3644,0.351,0.3554,3539200.0],["1984-04-02",0.3554,0.3554,0.3487,0.3532,4556800.0],["1984-04-03",0.3532,0.3577,0.3532,0.3577,2169600.0],["1984-04-04",0.3554,0.3554,0.351,0.3554,2550400.0],["1984-04-05",0.3554,0.3554,0.3375,0.342,5977600.0],["1984-04-06",0.342,0.3532,0.3375,0.3532,1395200.0],["1984-04-09",0.3532,0.3532,0.3442,0.3465,944000.0],["1984-04-10",0.3465,0.3487,0.342,0.3465,2124800.0],["1984-04-11",0.3465,0.3487,0.3398,0.3398,790400.0],["1984-04-12",0.3398,0.3465,0.3353,0.3465,736000.0],["1984-04-13",0.3465,0.3532,0.3465,0.3487,4470400.0],["1984-04-16",0.3487,0.3487,0.3219,0.3286,2236800.0],["1984-04-17",0.3286,0.3398,0.3286,0.3331,2636800.0],["1984-04-18",0.3331,0.3375,0.3308,0.3331,556800.0],["1984-04-19",0.3331,0.3398,0.3286,0.3398,1337600.0],["1984-04-23",0.3398,0.3465,0.3398,0.3398,1270400.0],["1984-04-24",0.3398,0.3398,0.3353,0.3353,550400.0],["1984-04-25",0.3353,0.342,0.3353,0.3353,6979200.0],["1984-04-26",0.3353,0.342,0.3353,0.3398,4915200.0],["1984-04-27",0.3398,0.3487,0.3398,0.3442,1222400.0],["1984-04-30",0.3442,0.3487,0.3398,0.3465,518400.0],["1984-05-01",0.3487,0.3577,0.3487,0.3532,908800.0],["1984-05-02",0.3554,0.3688,0.3554,0.3688,1036800.0],["1984-05-03",0.3711,0.38,0.3711,0.3778,1331200.0],["1984-05-04",0.3778,0.3778,0.3644,0.3688,956800.0],["1984-05-07",0.3666,0.3666,0.3487,0.3532,1801600.0],["1984-05-08",0.3532,0.3532,0.3465,0.3487,739200.0],["1984-05-09",0.3487,0.3487,0.3375,0.3442,800000.0],["1984-05-10",0.3442,0.3442,0.3331,0.3375,1760000.0],["1984-05-11",0.3398,0.3442,0.3398,0.342,496000.0],["1984-05-14",0.342,0.3487,0.3375,0.3487,422400.0],["1984-05-15",0.3487,0.3554,0.3487,0.3554,672000.0],["1984-05-16",0.3554,0.3621,0.351,0.3599,806400.0],["1984-05-17",0.3599,0.3644,0.3554,0.3621,2275200.0],["1984-05-18",0.3621,0.3621,0.351,0.3554,1587200.0],["1984-05-21",0.3554,0.3577,0.3442,0.3465,2115200.0],["1984-05-22",0.3465,0.3465,0.3286,0.3308,1084800.0],["1984-05-23",0.3308,0.3353,0.3219,0.3264,2275200.0],["1984-05-24",0.3264,0.3264,0.3174,0.3174,1046400.0],["1984-05-25",0.3197,0.3308,0.3197,0.3286,1580800.0],["1984-05-29",0.3286,0.3375,0.3197,0.3219,2515200.0],["1984-05-30",0.3219,0.3219,0.3129,0.3174,2345600.0],["1984-05-31",0.3174,0.3219,0.3152,0.3174,678400.0],["1984-06-01",0.3174,0.3219,0.3152,0.3197,2320000.0],["1984-06-04",0.3197,0.3353,0.3197,0.3331,5500800.0],["1984-06-05",0.3331,0.3353,0.3308,0.3353,2201600.0],["1984-06-06",0.3398,0.3487,0.3398,0.3465,480000.0],["1984-06-07",0.3465,0.3599,0.342,0.3532,3910400.0],["1984-06-08",0.3577,0.3711,0.3577,0.3599,2073600.0],["1984-06-11",0.3621,0.3755,0.3621,0.3644,2902400.0],["1984-06-12",0.3621,0.3621,0.3599,0.3599,294400.0],["1984-06-13",0.3599,0.3666,0.3599,0.3644,1987200.0],["1984-06-14",0.3644,0.3666,0.3599,0.3644,2860800.0],["1984-06-15",0.3666,0.3755,0.3666,0.3666,3472000.0],["1984-06-18",0.3688,0.3912,0.3688,0.3845,937600.0],["1984-06-19",0.3822,0.3822,0.3711,0.3778,1395200.0],["1984-06-20",0.3778,0.38,0.3666,0.38,2425600.0],["1984-06-21",0.38,0.3957,0.38,0.3845,3616000.0],["1984-06-22",0.3845,0.389,0.38,0.3822,1276800.0],["1984-06-25",0.3822,0.3912,0.38,0.38,2236800.0],["1984-06-26",0.38,0.3822,0.3778,0.3778,774400.0],["1984-06-27",0.3778,0.3867,0.3778,0.38,1033600.0],["1984-06-28",0.38,0.3845,0.38,0.3845,1916800.0],["1984-06-29",0.3845,0.3934,0.38,0.38,806400.0],["1984-07-02",0.38,0.38,0.3733,0.3755,992000.0],["1984-07-03",0.3755,0.38,0.3755,0.38,3708800.0],["1984-07-05",0.38,0.38,0.3733,0.3755,1568000.0],["1984-07-06",0.3755,0.3755,0.3621,0.3644,582400.0],["1984-07-09",0.3644,0.3644,0.3577,0.3599,4672000.0],["1984-07-10",0.3599,0.3621,0.3554,0.3577,582400.0],["1984-07-11",0.3577,0.3577,0.3532,0.3554,326400.0],["1984-07-12",0.3554,0.3577,0.3554,0.3554,1724800.0],["1984-07-13",0.3554,0.3621,0.3308,0.3353,2291200.0],["1984-07-16",0.3375,0.3465,0.3375,0.342,1392000.0],["1984-07-17",0.342,0.342,0.3398,0.3398,848000.0],["1984-07-18",0.3398,0.3398,0.3286,0.3308,2268800.0],["1984-07-19",0.3308,0.3308,0.3174,0.3174,1907200.0],["1984-07-20",0.3174,0.3219,0.3174,0.3219,2224000.0],["1984-07-23",0.3219,0.3219,0.3129,0.3174,1209600.0],["1984-07-24",0.3174,0.3174,0.3062,0.3062,3676800.0],["1984-07-25",0.3062,0.3085,0.2906,0.2995,4646400.0],["1984-07-26",0.304,0.3197,0.304,0.3085,7558400.0],["1984-07-27",0.3085,0.3107,0.3018,0.304,1142400.0],["1984-07-30",0.304,0.3062,0.2995,0.304,1811200.0],["1984-07-31",0.304,0.3085,0.304,0.3062,675200.0],["1984-08-01",0.3085,0.3174,0.3085,0.3174,1766400.0],["1984-08-02",0.3465,0.3599,0.3465,0.3532,13884800.0],["1984-08-03",0.3666,0.38,0.3666,0.38,10137600.0],["1984-08-06",0.3845,0.4113,0.3845,0.4001,4425600.0],["1984-08-07",0.3912,0.3912,0.38,0.3845,4470400.0],["1984-08-08",0.38,0.38,0.3487,0.3487,3769600.0],["1984-08-09",0.3487,0.3688,0.3308,0.3666,8380800.0],["1984-08-10",0.3666,0.3822,0.3644,0.3666,3356800.0],["1984-08-13",0.3666,0.3688,0.3599,0.3666,1145600.0],["1984-08-14",0.3666,0.3778,0.3666,0.3733,5097600.0],["1984-08-15",0.3733,0.3822,0.3733,0.3733,675200.0],["1984-08-16",0.3755,0.3867,0.3755,0.3867,3884800.0],["1984-08-17",0.3867,0.3867,0.3577,0.3621,4390400.0],["1984-08-20",0.3599,0.3599,0.3442,0.3442,5520000.0],["1984-08-21",0.3442,0.351,0.3442,0.3487,6934400.0],["1984-08-22",0.3487,0.3577,0.3465,0.3554,4556800.0],["1984-08-23",0.3554,0.3554,0.3465,0.3554,3360000.0],["1984-08-24",0.3554,0.3666,0.3554,0.3599,1081600.0],["1984-08-27",0.3577,0.3577,0.3487,0.3487,1059200.0],["1984-08-28",0.3487,0.3487,0.3442,0.3487,1068800.0],["1984-08-29",0.3487,0.3554,0.3465,0.3554,5062400.0],["1984-08-30",0.3554,0.3554,0.351,0.351,4476800.0],["1984-08-31",0.351,0.3577,0.3487,0.3554,1872000.0],["1984-09-04",0.3554,0.3599,0.351,0.3532,4256000.0],["1984-09-05",0.3532,0.3532,0.3465,0.3487,2076800.0],["1984-09-06",0.3487,0.3599,0.3465,0.3577,5420800.0],["1984-09-07",0.3577,0.3621,0.351,0.351,1612800.0],["1984-09-10",0.351,0.3554,0.3442,0.3554,588800.0],["1984-09-11",0.3577,0.3733,0.3577,0.3666,2105600.0],["1984-09-12",0.3666,0.3711,0.3621,0.3644,1046400.0],["1984-09-13",0.3644,0.3688,0.3644,0.3688,1699200.0],["1984-09-14",0.3733,0.4068,0.3733,0.3867,5312000.0],["1984-09-17",0.3867,0.3867,0.3666,0.3711,3942400.0],["1984-09-18",0.3711,0.38,0.3711,0.3755,1772800.0],["1984-09-19",0.3755,0.389,0.3733,0.3822,2851200.0],["1984-09-20",0.3822,0.3845,0.38,0.3822,614400.0],["1984-09-21",0.3822,0.3845,0.38,0.38,547200.0],["1984-09-24",0.38,0.3845,0.38,0.38,1939200.0],["1984-09-25",0.38,0.389,0.3733,0.389,1904000.0],["1984-09-26",0.389,0.3912,0.38,0.3822,963200.0],["1984-09-27",0.3822,0.3867,0.3822,0.3867,361600.0],["1984-09-28",0.3867,0.3979,0.3867,0.389,1344000.0],["1984-10-01",0.389,0.3912,0.3822,0.3867,860800.0],["1984-10-02",0.3867,0.3912,0.3845,0.389,492800.0],["1984-10-03",0.3845,0.3845,0.3778,0.3778,1398400.0],["1984-10-04",0.3755,0.3755,0.3644,0.3688,627200.0],["1984-10-05",0.3688,0.3755,0.3644,0.3755,899200.0],["1984-10-08",0.3755,0.38,0.3711,0.3778,1532800.0],["1984-10-09",0.3778,0.3845,0.3778,0.3822,2659200.0],["1984-10-10",0.38,0.38,0.3778,0.3778,198400.0],["1984-10-11",0.3778,0.3822,0.3755,0.3822,512000.0],["1984-10-12",0.3822,0.3867,0.38,0.3822,614400.0],["1984-10-15",0.3822,0.3912,0.3822,0.3912,2086400.0],["1984-10-16",0.3912,0.3912,0.3867,0.3867,1379200.0],["1984-10-17",0.3867,0.3934,0.3845,0.389,5046400.0],["1984-10-18",0.3912,0.4158,0.3912,0.4158,3139200.0],["1984-10-19",0.4225,0.4381,0.4225,0.4225,10806400.0],["1984-10-22",0.4225,0.427,0.418,0.4247,2617600.0],["1984-10-23",0.4247,0.4337,0.4247,0.4292,6380800.0],["1984-10-24",0.4292,0.4314,0.4247,0.4247,3491200.0],["1984-10-25",0.4247,0.427,0.418,0.418,1638400.0],["1984-10-26",0.4135,0.4135,0.4046,0.4091,1792000.0],["1984-10-29",0.4091,0.4113,0.4091,0.4113,691200.0],["1984-10-30",0.4113,0.4135,0.4046,0.4135,1904000.0],["1984-10-31",0.4135,0.4158,0.4113,0.4113,4038400.0],["1984-11-01",0.4135,0.427,0.4135,0.4225,608000.0],["1984-11-02",0.427,0.4381,0.427,0.4337,16092800.0],["1984-11-05",0.4337,0.4404,0.4292,0.4314,4908800.0],["1984-11-06",0.4314,0.4381,0.4314,0.4381,1312000.0],["1984-11-07",0.4381,0.4448,0.4381,0.4426,4806400.0],["1984-11-08",0.4426,0.4448,0.4404,0.4448,659200.0],["1984-11-09",0.4448,0.4471,0.4448,0.4448,377600.0],["1984-11-12",0.4426,0.4426,0.4359,0.4359,704000.0],["1984-11-13",0.4359,0.4404,0.4359,0.4381,2534400.0],["1984-11-14",0.4381,0.4426,0.4359,0.4426,1680000.0],["1984-11-15",0.4426,0.4426,0.4404,0.4404,5776000.0],["1984-11-16",0.4404,0.4426,0.4314,0.4314,2969600.0],["1984-11-19",0.4314,0.4337,0.4247,0.4314,3107200.0],["1984-11-20",0.4337,0.4404,0.4337,0.4359,3795200.0],["1984-11-21",0.4337,0.4337,0.4225,0.4247,4368000.0],["1984-11-23",0.4337,0.4426,0.4337,0.4404,2860800.0],["1984-11-26",0.4404,0.4426,0.4381,0.4381,2112000.0],["1984-11-27",0.4381,0.4404,0.4359,0.4381,800000.0],["1984-11-28",0.4381,0.4426,0.427,0.4292,3248000.0],["1984-11-29",0.4292,0.4292,0.4225,0.4225,2544000.0],["1984-11-30",0.4225,0.4292,0.418,0.4292,5225600.0],["1984-12-03",0.4292,0.4292,0.4247,0.427,2476800.0],["1984-12-04",0.427,0.4337,0.4247,0.4337,640000.0],["1984-12-05",0.4337,0.4359,0.4292,0.4337,1907200.0],["1984-12-06",0.4359,0.4426,0.4359,0.4426,3552000.0],["1984-12-07",0.4426,0.4426,0.4359,0.4359,614400.0],["1984-12-10",0.4359,0.4404,0.4337,0.4359,387200.0],["1984-12-11",0.4359,0.4426,0.4337,0.4404,5078400.0],["1984-12-12",0.4404,0.4426,0.4359,0.4426,2150400.0],["1984-12-13",0.4426,0.4426,0.4337,0.4359,684800.0],["1984-12-14",0.4359,0.4404,0.4292,0.4381,6368000.0],["1984-12-17",0.4381,0.4426,0.4381,0.4426,419200.0],["1984-12-18",0.4426,0.4448,0.4337,0.4381,3427200.0],["1984-12-19",0.4404,0.4471,0.4404,0.4426,1740800.0],["1984-12-20",0.4426,0.4493,0.4359,0.4381,3369600.0],["1984-12-21",0.4359,0.4359,0.4292,0.4359,742400.0],["1984-12-24",0.4359,0.4404,0.4337,0.4381,265600.0],["1984-12-26",0.4381,0.4404,0.4381,0.4404,51200.0],["1984-12-27",0.4381,0.4381,0.4359,0.4381,1110400.0],["1984-12-28",0.4359,0.4359,0.4337,0.4359,208000.0],["1984-12-31",0.4359,0.4426,0.427,0.4426,2057600.0],["1985-01-02",0.4426,0.4426,0.4359,0.4426,1443200.0],["1985-01-03",0.4426,0.4448,0.4381,0.4426,2604800.0],["1985-01-04",0.4426,0.4426,0.4381,0.4381,3702400.0],["1985-01-07",0.4381,0.4426,0.4359,0.4426,2102400.0],["1985-01-08",0.4426,0.4426,0.4404,0.4426,3129600.0],["1985-01-09",0.4426,0.4471,0.4426,0.4471,2348800.0],["1985-01-10",0.4471,0.4538,0.4404,0.4493,3990400.0],["1985-01-11",0.4493,0.4538,0.4471,0.4538,7456000.0],["1985-01-14",0.4538,0.4538,0.4471,0.4538,4556800.0],["1985-01-15",0.4538,0.4605,0.4515,0.4605,12448000.0],["1985-01-16",0.465,0.4761,0.465,0.4717,3212800.0],["1985-01-17",0.4761,0.4828,0.4761,0.4761,876800.0],["1985-01-18",0.4761,0.4784,0.4717,0.4761,390400.0],["1985-01-21",0.4761,0.5052,0.4694,0.5007,5798400.0],["1985-01-22",0.5074,0.5275,0.5074,0.5141,6054400.0],["1985-01-23",0.5141,0.5231,0.5097,0.5231,3177600.0],["1985-01-24",0.5208,0.5208,0.5074,0.5074,1974400.0],["1985-01-25",0.5074,0.5119,0.5052,0.5052,3344000.0],["1985-01-28",0.5097,0.5208,0.5097,0.5119,2761600.0],["1985-01-29",0.5119,0.5231,0.5074,0.5231,5545600.0],["1985-01-30",0.5231,0.5298,0.5119,0.5141,1328000.0],["1985-01-31",0.5119,0.5119,0.4918,0.4962,3670400.0],["1985-02-01",0.4962,0.4985,0.4918,0.4962,5318400.0],["1985-02-04",0.4962,0.5097,0.4962,0.503,2451200.0],["1985-02-05",0.503,0.5097,0.5007,0.503,1491200.0],["1985-02-06",0.503,0.5052,0.494,0.4962,3196800.0],["1985-02-07",0.4962,0.5007,0.4918,0.494,5763200.0],["1985-02-08",0.4918,0.4918,0.4828,0.4918,8115200.0],["1985-02-11",0.4918,0.4962,0.4851,0.494,1619200.0],["1985-02-12",0.4962,0.5007,0.4962,0.4962,992000.0],["1985-02-13",0.4962,0.5074,0.4962,0.5052,4240000.0],["1985-02-14",0.5052,0.5186,0.503,0.5119,2684800.0],["1985-02-15",0.5119,0.5186,0.5097,0.5141,617600.0],["1985-02-19",0.5164,0.5365,0.5164,0.5298,4723200.0],["1985-02-20",0.5275,0.5275,0.5208,0.5253,2208000.0],["1985-02-21",0.5253,0.5253,0.5186,0.5186,1523200.0],["1985-02-22",0.5186,0.5275,0.5186,0.5231,1542400.0],["1985-02-25",0.5208,0.5208,0.5141,0.5164,2137600.0],["1985-02-26",0.5164,0.5164,0.5097,0.5141,1968000.0],["1985-02-27",0.5141,0.5164,0.5141,0.5164,745600.0],["1985-02-28",0.5119,0.5119,0.5052,0.5097,1097600.0],["1985-03-01",0.5097,0.5119,0.5052,0.5097,995200.0],["1985-03-04",0.5141,0.5231,0.5141,0.5164,1504000.0],["1985-03-05",0.5164,0.5186,0.5097,0.5097,4867200.0],["1985-03-06",0.5074,0.5074,0.5052,0.5052,1532800.0],["1985-03-07",0.5052,0.5097,0.5007,0.5007,3289600.0],["1985-03-08",0.5007,0.5052,0.4962,0.503,828800.0],["1985-03-11",0.5052,0.5119,0.5052,0.5119,1372800.0],["1985-03-12",0.5119,0.5141,0.503,0.5052,531200.0],["1985-03-13",0.5052,0.5097,0.5007,0.5074,2819200.0],["1985-03-14",0.5074,0.5074,0.5007,0.5007,3206400.0],["1985-03-15",0.5007,0.5097,0.4962,0.5097,2838400.0],["1985-03-18",0.5074,0.5074,0.4918,0.4918,1888000.0],["1985-03-19",0.4895,0.4895,0.4806,0.4828,3267200.0],["1985-03-20",0.4806,0.4806,0.4761,0.4761,1750400.0],["1985-03-21",0.4761,0.4761,0.4717,0.4717,2396800.0],["1985-03-22",0.4717,0.4806,0.4717,0.4761,4883200.0],["1985-03-25",0.4761,0.4784,0.4739,0.4761,713600.0],["1985-03-26",0.4761,0.4806,0.4761,0.4761,563200.0],["1985-03-27",0.4784,0.4806,0.4784,0.4784,899200.0],["1985-03-28",0.4784,0.4828,0.4784,0.4828,1267200.0],["1985-03-29",0.4828,0.4851,0.4806,0.4851,3145600.0],["1985-04-01",0.4828,0.4828,0.4784,0.4806,403200.0],["1985-04-02",0.4806,0.4806,0.4739,0.4784,624000.0],["1985-04-03",0.4784,0.4784,0.4694,0.4739,1404800.0],["1985-04-04",0.4739,0.4784,0.4694,0.4717,3084800.0],["1985-04-08",0.4717,0.4717,0.465,0.4717,2144000.0],["1985-04-09",0.4672,0.4672,0.4582,0.4605,1680000.0],["1985-04-10",0.4605,0.4694,0.4605,0.4694,249600.0],["1985-04-11",0.4717,0.4806,0.4717,0.4761,1753600.0],["1985-04-12",0.4761,0.4806,0.4739,0.4739,451200.0],["1985-04-15",0.4739,0.4761,0.4717,0.4739,246400.0],["1985-04-16",0.4739,0.4739,0.4694,0.4717,1049600.0],["1985-04-17",0.4717,0.4761,0.4717,0.4761,377600.0],["1985-04-18",0.4761,0.4761,0.4672,0.4694,1724800.0],["1985-04-19",0.4717,0.4806,0.4717,0.4784,374400.0],["1985-04-22",0.4784,0.4828,0.4761,0.4761,275200.0],["1985-04-23",0.4761,0.4806,0.4694,0.4739,1264000.0],["1985-04-24",0.4739,0.4739,0.4694,0.4717,646400.0],["1985-04-25",0.4717,0.4761,0.4717,0.4761,313600.0],["1985-04-26",0.4761,0.4828,0.4739,0.4828,1296000.0],["1985-04-29",0.4828,0.4828,0.4784,0.4784,534400.0],["1985-04-30",0.4784,0.4806,0.4694,0.4717,3526400.0],["1985-05-01",0.4717,0.4784,0.4672,0.4672,995200.0],["1985-05-02",0.4672,0.4761,0.4672,0.4717,643200.0],["1985-05-03",0.4739,0.4851,0.4739,0.4784,588800.0],["1985-05-06",0.4784,0.4851,0.4784,0.4784,390400.0],["1985-05-07",0.4784,0.4784,0.4739,0.4739,2774400.0],["1985-05-08",0.4739,0.4784,0.4739,0.4761,278400.0],["1985-05-09",0.4761,0.4761,0.4717,0.4739,1436800.0],["1985-05-10",0.4761,0.4806,0.4761,0.4784,1676800.0],["1985-05-13",0.4806,0.4873,0.4806,0.4873,6582400.0],["1985-05-14",0.4873,0.4985,0.4851,0.4985,1849600.0],["1985-05-15",0.4985,0.5097,0.494,0.5007,2716800.0],["1985-05-16",0.5052,0.5141,0.5052,0.5119,2486400.0],["1985-05-17",0.5119,0.5186,0.5097,0.5164,409600.0],["1985-05-20",0.5231,0.5298,0.5231,0.5275,1292800.0],["1985-05-21",0.5275,0.5454,0.5275,0.5454,3328000.0],["1985-05-22",0.5454,0.5566,0.5454,0.5499,4115200.0],["1985-05-23",0.5477,0.5477,0.5365,0.541,1347200.0],["1985-05-24",0.541,0.5477,0.5298,0.5298,4809600.0],["1985-05-28",0.5298,0.5365,0.5253,0.5275,4633600.0],["1985-05-29",0.5275,0.5342,0.5275,0.5275,7638400.0],["1985-05-30",0.5275,0.5275,0.5208,0.5253,374400.0],["1985-05-31",0.5208,0.5208,0.5097,0.5164,1481600.0],["1985-06-03",0.5141,0.5141,0.5097,0.5141,1779200.0],["1985-06-04",0.5119,0.5119,0.5052,0.5052,1529600.0],["1985-06-05",0.5074,0.5186,0.5074,0.5141,4806400.0],["1985-06-06",0.5141,0.5231,0.5119,0.5231,1948800.0],["1985-06-07",0.5208,0.5208,0.5164,0.5164,5968000.0],["1985-06-10",0.5164,0.5231,0.5141,0.5208,3168000.0],["1985-06-11",0.5208,0.5208,0.5141,0.5141,4611200.0],["1985-06-12",0.5141,0.5141,0.5074,0.5074,3929600.0],["1985-06-13",0.5052,0.5052,0.4895,0.4895,4086400.0],["1985-06-14",0.4895,0.4962,0.4784,0.4806,2160000.0],["1985-06-17",0.4806,0.4828,0.4761,0.4784,1926400.0],["1985-06-18",0.4784,0.4851,0.4761,0.4806,4147200.0],["1985-06-19",0.4761,0.4761,0.4694,0.4739,1123200.0],["1985-06-20",0.4739,0.4739,0.4605,0.4627,1452800.0],["1985-06-21",0.4605,0.4605,0.4448,0.4471,9148800.0],["1985-06-24",0.4471,0.4471,0.4292,0.4404,2057600.0],["1985-06-25",0.4404,0.4582,0.4404,0.4582,4633600.0],["1985-06-26",0.4605,0.4717,0.4605,0.4717,2534400.0],["1985-06-27",0.4739,0.4851,0.4739,0.4828,4086400.0],["1985-06-28",0.4806,0.4806,0.4717,0.4806,1062400.0],["1985-07-01",0.4761,0.4806,0.4761,0.4806,403200.0],["1985-07-02",0.4806,0.4895,0.4784,0.4828,5916800.0],["1985-07-03",0.4851,0.4873,0.4851,0.4873,582400.0],["1985-07-05",0.4873,0.4918,0.4873,0.4918,1132800.0],["1985-07-08",0.4934,0.4956,0.4912,0.4934,2131200.0],["1985-07-09",0.4956,0.5091,0.4956,0.5024,1849600.0],["1985-07-10",0.5024,0.5113,0.5024,0.5024,2332800.0],["1985-07-11",0.5024,0.5113,0.5024,0.5091,992000.0],["1985-07-12",0.5091,0.5158,0.5091,0.5113,1641600.0],["1985-07-15",0.5113,0.5158,0.5001,0.5024,1827200.0],["1985-07-16",0.5024,0.5068,0.4979,0.5046,6966400.0],["1985-07-17",0.5046,0.5068,0.5024,0.5068,3078400.0],["1985-07-18",0.5068,0.5136,0.5068,0.5091,976000.0],["1985-07-19",0.5181,0.5248,0.5181,0.5225,764800.0],["1985-07-22",0.5225,0.5225,0.5158,0.5181,697600.0],["1985-07-23",0.5158,0.5158,0.4956,0.5001,2310400.0],["1985-07-24",0.4956,0.4956,0.462,0.4732,5155200.0],["1985-07-25",0.4665,0.4665,0.462,0.4665,905600.0],["1985-07-26",0.4665,0.4687,0.462,0.4642,784000.0],["1985-07-29",0.4642,0.4665,0.4508,0.4508,1321600.0],["1985-07-30",0.4485,0.4485,0.4396,0.4441,3676800.0],["1985-07-31",0.4485,0.462,0.4485,0.4598,4012800.0],["1985-08-01",0.4598,0.4642,0.4575,0.4598,1574400.0],["1985-08-02",0.4598,0.462,0.4418,0.4441,3241600.0],["1985-08-05",0.4441,0.4485,0.4306,0.4306,2905600.0],["1985-08-06",0.4351,0.4463,0.4351,0.4351,1872000.0],["1985-08-07",0.4351,0.4396,0.4261,0.4306,2883200.0],["1985-08-08",0.4306,0.4351,0.4306,0.4306,2336000.0],["1985-08-09",0.4306,0.4328,0.4239,0.4239,2137600.0],["1985-08-12",0.4239,0.4261,0.4104,0.4127,444800.0],["1985-08-13",0.4127,0.4194,0.4037,0.4171,1280000.0],["1985-08-14",0.4171,0.4261,0.4149,0.4171,3884800.0],["1985-08-15",0.4171,0.4216,0.4082,0.4149,838400.0],["1985-08-16",0.4149,0.4216,0.4127,0.4149,678400.0],["1985-08-19",0.4149,0.4194,0.4127,0.4171,656000.0],["1985-08-20",0.4171,0.4216,0.4149,0.4171,2150400.0],["1985-08-21",0.4216,0.4373,0.4216,0.4306,2441600.0],["1985-08-22",0.4373,0.4418,0.4373,0.4418,2854400.0],["1985-08-23",0.4418,0.4485,0.4396,0.4463,710400.0],["1985-08-26",0.4463,0.4463,0.4418,0.4418,412800.0],["1985-08-27",0.4418,0.4441,0.4418,0.4418,704000.0],["1985-08-28",0.4418,0.4463,0.4396,0.4418,1078400.0],["1985-08-29",0.4418,0.4418,0.4306,0.4306,5769600.0],["1985-08-30",0.4306,0.4396,0.4306,0.4306,3724800.0],["1985-09-03",0.4306,0.4306,0.4284,0.4306,1155200.0],["1985-09-04",0.4306,0.4351,0.4194,0.4306,1900800.0],["1985-09-05",0.4306,0.4306,0.4216,0.4239,2121600.0],["1985-09-06",0.4239,0.4239,0.4194,0.4239,521600.0],["1985-09-09",0.4239,0.4239,0.4059,0.4127,598400.0],["1985-09-10",0.4037,0.4037,0.3768,0.3857,2032000.0],["1985-09-11",0.3857,0.397,0.3857,0.397,3660800.0],["1985-09-12",0.397,0.4037,0.3947,0.3947,1222400.0],["1985-09-13",0.3947,0.3992,0.3925,0.3947,1619200.0],["1985-09-16",0.3947,0.397,0.388,0.3902,684800.0],["1985-09-17",0.3902,0.3902,0.3857,0.388,2675200.0],["1985-09-18",0.388,0.3925,0.3813,0.3857,3945600.0],["1985-09-19",0.3857,0.3925,0.3813,0.3925,1315200.0],["1985-09-20",0.3925,0.3947,0.388,0.388,1276800.0],["1985-09-23",0.3925,0.4014,0.3925,0.4014,329600.0],["1985-09-24",0.4014,0.4127,0.4014,0.4059,704000.0],["1985-09-25",0.4014,0.4014,0.3925,0.3947,2323200.0],["1985-09-26",0.3902,0.3902,0.3835,0.3835,1801600.0],["1985-09-30",0.3835,0.3835,0.379,0.3813,4035200.0],["1985-10-01",0.3813,0.388,0.3813,0.388,3638400.0],["1985-10-02",0.388,0.3947,0.3835,0.3857,2633600.0],["1985-10-03",0.3857,0.3925,0.3813,0.3902,1497600.0],["1985-10-04",0.3902,0.3925,0.379,0.3813,2144000.0],["1985-10-07",0.3806,0.3806,0.3739,0.3784,2256000.0],["1985-10-08",0.3784,0.3784,0.3761,0.3784,1580800.0],["1985-10-09",0.3784,0.3806,0.3784,0.3784,688000.0],["1985-10-10",0.3784,0.3829,0.3761,0.3806,1385600.0],["1985-10-11",0.3806,0.3851,0.3784,0.3829,2092800.0],["1985-10-14",0.3829,0.3874,0.3829,0.3874,1024000.0],["1985-10-15",0.3874,0.3986,0.3874,0.3964,1632000.0],["1985-10-16",0.3964,0.3964,0.3919,0.3964,691200.0],["1985-10-17",0.4009,0.4122,0.4009,0.4122,1523200.0],["1985-10-18",0.4054,0.4054,0.4009,0.4009,6156800.0],["1985-10-21",0.4009,0.4099,0.3986,0.4077,1478400.0],["1985-10-22",0.4077,0.4077,0.4054,0.4077,172800.0],["1985-10-23",0.4077,0.4077,0.4032,0.4054,396800.0],["1985-10-24",0.4054,0.4077,0.4054,0.4077,3430400.0],["1985-10-25",0.4077,0.4099,0.4009,0.4054,553600.0],["1985-10-28",0.4054,0.4099,0.4054,0.4077,2780800.0],["1985-10-29",0.4077,0.4122,0.4054,0.4099,1536000.0],["1985-10-30",0.4099,0.4144,0.4077,0.4144,1705600.0],["1985-10-31",0.4144,0.4144,0.3964,0.4009,7692800.0],["1985-11-01",0.4009,0.4054,0.3964,0.3986,4096000.0],["1985-11-04",0.3986,0.4032,0.3964,0.4009,2598400.0],["1985-11-05",0.4009,0.4279,0.4009,0.4257,2668800.0],["1985-11-06",0.4279,0.4347,0.4279,0.4324,1488000.0],["1985-11-07",0.4324,0.4504,0.4324,0.4437,7148800.0],["1985-11-08",0.4459,0.4504,0.4459,0.4482,1084800.0],["1985-11-11",0.4482,0.4504,0.4459,0.4504,1401600.0],["1985-11-12",0.4504,0.4617,0.4504,0.4504,3315200.0],["1985-11-13",0.4504,0.4527,0.4482,0.4482,1020800.0],["1985-11-14",0.4482,0.4527,0.4459,0.4527,1936000.0],["1985-11-15",0.4527,0.4527,0.4504,0.4527,7696000.0],["1985-11-18",0.4504,0.4504,0.4459,0.4504,3132800.0],["1985-11-19",0.4504,0.464,0.4504,0.4572,1948800.0],["1985-11-20",0.455,0.455,0.4504,0.4504,1862400.0],["1985-11-21",0.4504,0.455,0.4302,0.4347,3820800.0],["1985-11-22",0.4347,0.4392,0.4099,0.4122,5388800.0],["1985-11-25",0.4122,0.4234,0.4099,0.4189,5891200.0],["1985-11-26",0.4189,0.4324,0.4189,0.4302,3872000.0],["1985-11-27",0.4279,0.4279,0.4189,0.4234,2912000.0],["1985-11-29",0.4212,0.4212,0.4122,0.4144,2627200.0],["1985-12-02",0.4144,0.4144,0.4032,0.4054,691200.0],["1985-12-03",0.4054,0.4189,0.4054,0.4144,1372800.0],["1985-12-04",0.4144,0.4167,0.4099,0.4167,5769600.0],["1985-12-05",0.4167,0.4324,0.4144,0.4189,3356800.0],["1985-12-06",0.4189,0.4257,0.4189,0.4212,2217600.0],["1985-12-09",0.4212,0.4279,0.4144,0.4279,2643200.0],["1985-12-10",0.4279,0.4324,0.4189,0.4279,3478400.0],["1985-12-11",0.4324,0.455,0.4324,0.455,5372800.0],["1985-12-12",0.4504,0.4504,0.4414,0.4414,4185600.0],["1985-12-13",0.4437,0.4572,0.4437,0.4504,4384000.0],["1985-12-16",0.4504,0.4527,0.4459,0.4504,15129600.0],["1985-12-17",0.4504,0.4527,0.4414,0.4414,5062400.0],["1985-12-18",0.4414,0.4482,0.4369,0.4414,14147200.0],["1985-12-19",0.4414,0.4459,0.4392,0.4437,3987200.0],["1985-12-20",0.4437,0.4527,0.4437,0.4504,4371200.0],["1985-12-23",0.4504,0.455,0.4414,0.4437,1414400.0],["1985-12-24",0.4414,0.4414,0.4369,0.4414,1977600.0],["1985-12-26",0.4414,0.4437,0.4392,0.4414,204800.0],["1985-12-27",0.4414,0.4572,0.4414,0.455,3200000.0],["1985-12-30",0.455,0.4595,0.4527,0.4572,2057600.0],["1985-12-31",0.4572,0.4662,0.455,0.4662,2739200.0],["1986-01-02",0.4662,0.4685,0.4572,0.4617,3878400.0],["1986-01-03",0.4617,0.4752,0.4617,0.473,7100800.0],["1986-01-06",0.473,0.473,0.4662,0.4707,3158400.0],["1986-01-07",0.4707,0.4775,0.4685,0.4775,2777600.0],["1986-01-08",0.4797,0.4865,0.4797,0.4797,4752000.0],["1986-01-09",0.4752,0.4752,0.464,0.4685,1974400.0],["1986-01-10",0.4685,0.4842,0.4685,0.4842,4489600.0],["1986-01-13",0.4859,0.4904,0.4791,0.4836,3584000.0],["1986-01-14",0.4836,0.4859,0.4768,0.4791,3193600.0],["1986-01-15",0.4791,0.4836,0.4791,0.4813,1680000.0],["1986-01-16",0.4791,0.4791,0.4655,0.4746,2099200.0],["1986-01-17",0.4746,0.4768,0.461,0.4678,6153600.0],["1986-01-20",0.4633,0.4633,0.4565,0.461,416000.0],["1986-01-21",0.4565,0.4565,0.4474,0.4497,1449600.0],["1986-01-22",0.4497,0.452,0.4361,0.4497,13180800.0],["1986-01-23",0.4497,0.4587,0.4452,0.4542,2966400.0],["1986-01-24",0.4542,0.4587,0.452,0.4587,2272000.0],["1986-01-27",0.4587,0.4655,0.4542,0.461,3920000.0],["1986-01-28",0.461,0.4655,0.4565,0.4655,5024000.0],["1986-01-29",0.47,0.5062,0.47,0.5017,17344000.0],["1986-01-30",0.5017,0.5017,0.4881,0.4926,710400.0],["1986-01-31",0.4926,0.5175,0.4881,0.5152,3724800.0],["1986-02-03",0.5152,0.522,0.5107,0.5152,3552000.0],["1986-02-04",0.5152,0.5198,0.5017,0.5107,3382400.0],["1986-02-05",0.5107,0.5198,0.5107,0.5152,742400.0],["1986-02-06",0.5152,0.5288,0.5152,0.5243,5292800.0],["1986-02-07",0.5243,0.5333,0.5175,0.5311,4380800.0],["1986-02-10",0.5311,0.5333,0.522,0.5311,1164800.0],["1986-02-11",0.5311,0.5424,0.5265,0.5401,6112000.0],["1986-02-12",0.5401,0.5424,0.5356,0.5424,3766400.0],["1986-02-13",0.5582,0.5853,0.5582,0.5785,14780800.0],["1986-02-14",0.5785,0.5921,0.5785,0.5898,4515200.0],["1986-02-18",0.5898,0.6056,0.583,0.6056,6697600.0],["1986-02-19",0.6056,0.6192,0.5988,0.6169,4425600.0],["1986-02-20",0.6169,0.6282,0.6124,0.6237,7145600.0],["1986-02-21",0.6282,0.6599,0.6282,0.644,4400000.0],["1986-02-24",0.644,0.6463,0.6192,0.6463,8137600.0],["1986-02-25",0.6463,0.6463,0.6327,0.635,2976000.0],["1986-02-26",0.635,0.635,0.6214,0.6237,1971200.0],["1986-02-27",0.626,0.6373,0.626,0.6373,14124800.0],["1986-02-28",0.6373,0.6463,0.626,0.6305,6265600.0],["1986-03-03",0.6305,0.6395,0.626,0.6327,8144000.0],["1986-03-04",0.6327,0.6418,0.6305,0.6327,6979200.0],["1986-03-05",0.6373,0.6621,0.6373,0.6531,9500800.0],["1986-03-06",0.6531,0.6779,0.6531,0.6779,9756800.0],["1986-03-07",0.6847,0.7073,0.6847,0.7005,13203200.0],["1986-03-10",0.7005,0.7209,0.6938,0.7141,14531200.0],["1986-03-11",0.7141,0.7209,0.7118,0.7186,6032000.0],["1986-03-12",0.7186,0.748,0.7118,0.7322,10230400.0],["1986-03-13",0.7322,0.739,0.7277,0.7322,6384000.0],["1986-03-14",0.7322,0.739,0.7231,0.739,1536000.0],["1986-03-17",0.739,0.739,0.7096,0.7164,1475200.0],["1986-03-18",0.7141,0.7141,0.6892,0.6938,2758400.0],["1986-03-19",0.6915,0.6915,0.6689,0.6779,3449600.0],["1986-03-20",0.6779,0.6938,0.6734,0.6892,2729600.0],["1986-03-21",0.696,0.7005,0.696,0.7005,2515200.0],["1986-03-24",0.7005,0.7051,0.6938,0.696,2480000.0],["1986-03-25",0.696,0.696,0.6779,0.6825,1593600.0],["1986-03-26",0.6825,0.6892,0.6779,0.6847,7468800.0],["1986-03-27",0.6847,0.7073,0.6825,0.696,3795200.0],["1986-03-31",0.7051,0.7051,0.696,0.7028,1782400.0],["1986-04-01",0.696,0.7028,0.6779,0.6779,1401600.0],["1986-04-02",0.6779,0.7051,0.6757,0.7051,5292800.0],["1986-04-03",0.7051,0.7141,0.6802,0.6825,6124800.0],["1986-04-04",0.6802,0.6802,0.6463,0.6553,4339200.0],["1986-04-07",0.6553,0.6553,0.6463,0.6553,1081600.0],["1986-04-08",0.6553,0.6938,0.6553,0.6938,7468800.0],["1986-04-09",0.7141,0.7141,0.6983,0.6983,5177600.0],["1986-04-10",0.7005,0.7073,0.7005,0.7051,2668800.0],["1986-04-11",0.7051,0.7141,0.6915,0.7005,5683200.0],["1986-04-14",0.7024,0.7046,0.6978,0.7001,976000.0],["1986-04-15",0.7001,0.7091,0.6956,0.7046,2841600.0],["1986-04-16",0.7046,0.7114,0.7001,0.7046,2236800.0],["1986-04-17",0.7046,0.7069,0.7001,0.7069,1228800.0],["1986-04-18",0.7069,0.7295,0.7069,0.7295,16316800.0],["1986-04-21",0.7273,0.7273,0.7159,0.7273,4665600.0],["1986-04-22",0.7273,0.7273,0.7137,0.7182,6329600.0],["1986-04-23",0.7182,0.7227,0.7137,0.7159,3507200.0],["1986-04-24",0.7159,0.7227,0.7137,0.7159,3603200.0],["1986-04-25",0.7182,0.7295,0.7182,0.7205,2444800.0],["1986-04-28",0.7205,0.7273,0.7182,0.7227,803200.0],["1986-04-29",0.7227,0.7227,0.7069,0.7114,2585600.0],["1986-04-30",0.7114,0.7205,0.6978,0.7001,5193600.0],["1986-05-01",0.6978,0.6978,0.6525,0.6593,4489600.0],["1986-05-02",0.6593,0.6638,0.657,0.6616,1651200.0],["1986-05-05",0.6616,0.6684,0.6616,0.6661,582400.0],["1986-05-06",0.6661,0.6842,0.6502,0.6797,3126400.0],["1986-05-07",0.6797,0.6797,0.6729,0.6797,1366400.0],["1986-05-08",0.6797,0.6956,0.6752,0.6865,2348800.0],["1986-05-09",0.6865,0.691,0.682,0.691,1833600.0],["1986-05-12",0.6933,0.7137,0.6933,0.7001,3315200.0],["1986-05-13",0.7001,0.7024,0.6933,0.6978,1238400.0],["1986-05-14",0.6978,0.7046,0.6978,0.7024,838400.0],["1986-05-15",0.7024,0.7159,0.6888,0.691,3481600.0],["1986-05-16",0.6888,0.6888,0.6706,0.6729,1420800.0],["1986-05-19",0.6729,0.6729,0.6548,0.6729,2774400.0],["1986-05-20",0.6729,0.7069,0.6638,0.7069,6368000.0],["1986-05-21",0.7069,0.7273,0.7046,0.7205,6972800.0],["1986-05-22",0.725,0.7522,0.725,0.7409,4697600.0],["1986-05-23",0.7409,0.7477,0.7363,0.7386,1340800.0],["1986-05-27",0.7341,0.7341,0.7159,0.7205,7395200.0],["1986-05-28",0.7205,0.7386,0.7182,0.7318,2937600.0],["1986-05-29",0.7295,0.7295,0.7182,0.7182,3939200.0],["1986-05-30",0.7205,0.7431,0.7205,0.7409,1955200.0],["1986-06-02",0.7386,0.7386,0.7273,0.7295,1094400.0],["1986-06-03",0.7273,0.7273,0.6933,0.7046,7904000.0],["1986-06-04",0.7046,0.7046,0.6706,0.6752,9920000.0],["1986-06-05",0.6706,0.6706,0.6616,0.6638,3046400.0],["1986-06-06",0.6638,0.6706,0.6525,0.6684,6051200.0],["1986-06-09",0.6684,0.6706,0.6593,0.6593,5004800.0],["1986-06-10",0.6593,0.6593,0.6502,0.657,4192000.0],["1986-06-11",0.657,0.6616,0.657,0.6593,2320000.0],["1986-06-12",0.6593,0.6661,0.6525,0.6661,3417600.0],["1986-06-13",0.6661,0.6842,0.6548,0.6774,4841600.0],["1986-06-16",0.6774,0.6797,0.6638,0.6638,2844800.0],["1986-06-17",0.6638,0.6638,0.6344,0.6434,3929600.0],["1986-06-18",0.6389,0.6389,0.6117,0.6366,8009600.0],["1986-06-19",0.6366,0.6366,0.6253,0.6321,10870400.0],["1986-06-20",0.6321,0.6412,0.6321,0.6412,1196800.0],["1986-06-23",0.6366,0.6366,0.6276,0.6276,3251200.0],["1986-06-24",0.6276,0.6638,0.6253,0.6525,6822400.0],["1986-06-25",0.6525,0.6638,0.6525,0.657,2960000.0],["1986-06-26",0.657,0.6593,0.6525,0.6548,2803200.0],["1986-06-27",0.6548,0.6548,0.6434,0.6525,2505600.0],["1986-06-30",0.6525,0.657,0.6457,0.6525,1808000.0],["1986-07-01",0.657,0.657,0.648,0.6525,3932800.0],["1986-07-02",0.648,0.648,0.6208,0.6321,10988800.0],["1986-07-03",0.6321,0.6412,0.6163,0.6185,3340800.0],["1986-07-07",0.6185,0.6185,0.6027,0.6095,4537600.0],["1986-07-08",0.6049,0.6049,0.5913,0.6004,7363200.0],["1986-07-09",0.5936,0.5959,0.5845,0.5913,4822400.0],["1986-07-10",0.5913,0.5981,0.5823,0.5891,1974400.0],["1986-07-11",0.5936,0.5936,0.5777,0.5777,1545600.0],["1986-07-14",0.5762,0.5855,0.5645,0.5762,3644800.0],["1986-07-15",0.5715,0.5738,0.546,0.546,6169600.0],["1986-07-16",0.5483,0.5715,0.5483,0.5669,7840000.0],["1986-07-17",0.5669,0.5971,0.5669,0.5947,5971200.0],["1986-07-18",0.604,0.604,0.5947,0.5947,1734400.0],["1986-07-21",0.5994,0.6157,0.5994,0.5994,3446400.0],["1986-07-22",0.6017,0.611,0.5994,0.604,5456000.0],["1986-07-23",0.6087,0.611,0.5971,0.5971,7443200.0],["1986-07-24",0.5971,0.604,0.5831,0.5855,5049600.0],["1986-07-25",0.5901,0.5924,0.5715,0.5762,2704000.0],["1986-07-28",0.5808,0.5808,0.5506,0.5622,2300800.0],["1986-07-29",0.5622,0.5669,0.5529,0.5576,3852800.0],["1986-07-30",0.5576,0.5576,0.5436,0.5483,8537600.0],["1986-07-31",0.5483,0.5529,0.546,0.546,3862400.0],["1986-08-01",0.5506,0.5506,0.5367,0.539,2275200.0],["1986-08-04",0.5343,0.5436,0.5297,0.539,2579200.0],["1986-08-05",0.5367,0.5553,0.5343,0.5367,2841600.0],["1986-08-06",0.539,0.539,0.5158,0.5158,3676800.0],["1986-08-07",0.5158,0.5297,0.5158,0.5251,3606400.0],["1986-08-08",0.5274,0.5297,0.5251,0.5297,1283200.0],["1986-08-11",0.5297,0.532,0.5204,0.5204,5068800.0],["1986-08-12",0.5227,0.5274,0.5158,0.5274,3865600.0],["1986-08-13",0.5343,0.539,0.5297,0.5343,7737600.0],["1986-08-14",0.532,0.5483,0.5297,0.539,11238400.0],["1986-08-15",0.539,0.539,0.532,0.5343,4940800.0],["1986-08-18",0.532,0.5343,0.5251,0.5297,4713600.0],["1986-08-19",0.5297,0.5297,0.5065,0.5065,4972800.0],["1986-08-20",0.5111,0.5181,0.4925,0.5181,12291200.0],["1986-08-21",0.5204,0.5367,0.5181,0.5367,4748800.0],["1986-08-22",0.5367,0.546,0.532,0.5413,4432000.0],["1986-08-25",0.5413,0.5413,0.5343,0.5367,1958400.0],["1986-08-26",0.539,0.5436,0.5343,0.539,5529600.0],["1986-08-27",0.5367,0.5367,0.5297,0.5367,3292800.0],["1986-08-28",0.5343,0.5343,0.5018,0.5088,8761600.0],["1986-08-29",0.5018,0.5227,0.4995,0.5204,3577600.0],["1986-09-02",0.5158,0.5204,0.4995,0.5041,3315200.0],["1986-09-03",0.5088,0.5111,0.4972,0.5018,5718400.0],["1986-09-04",0.5065,0.5088,0.4972,0.5065,3126400.0],["1986-09-05",0.5111,0.5111,0.4856,0.4902,6009600.0],["1986-09-08",0.4902,0.4995,0.4879,0.4925,4291200.0],["1986-09-09",0.4972,0.5181,0.4972,0.5158,6460800.0],["1986-09-10",0.5204,0.5297,0.5204,0.5204,5817600.0],["1986-09-11",0.5158,0.5158,0.4763,0.4832,4048000.0],["1986-09-12",0.4786,0.4856,0.4623,0.4646,8505600.0],["1986-09-15",0.4646,0.4646,0.4344,0.4461,3113600.0],["1986-09-16",0.4414,0.4414,0.4321,0.4368,4876800.0],["1986-09-17",0.4391,0.4391,0.4298,0.4321,2160000.0],["1986-09-18",0.4298,0.4484,0.4298,0.4461,7942400.0],["1986-09-19",0.4461,0.4577,0.4391,0.453,5440000.0],["1986-09-22",0.453,0.4786,0.453,0.4786,5068800.0],["1986-09-23",0.4809,0.4832,0.4739,0.4786,1264000.0],["1986-09-24",0.4809,0.4925,0.4786,0.4856,2563200.0],["1986-09-25",0.4809,0.4809,0.4577,0.4716,1286400.0],["1986-09-26",0.4716,0.4786,0.467,0.467,902400.0],["1986-09-29",0.4693,0.4693,0.453,0.46,4918400.0],["1986-09-30",0.46,0.4623,0.453,0.4554,1555200.0],["1986-10-01",0.4577,0.46,0.453,0.4554,2806400.0],["1986-10-02",0.4554,0.4554,0.4437,0.4484,2147200.0],["1986-10-03",0.453,0.453,0.4414,0.4461,2812800.0],["1986-10-06",0.4414,0.4437,0.4321,0.4391,2291200.0],["1986-10-07",0.4391,0.4391,0.4321,0.4368,2134400.0],["1986-10-08",0.4368,0.4484,0.4368,0.4461,1382400.0],["1986-10-09",0.4507,0.4507,0.4414,0.4461,1081600.0],["1986-10-10",0.4479,0.4479,0.4433,0.4479,3340800.0],["1986-10-13",0.4526,0.4573,0.4479,0.4573,787200.0],["1986-10-14",0.4619,0.4666,0.4573,0.4573,1670400.0],["1986-10-15",0.4573,0.4619,0.4549,0.4573,2649600.0],["1986-10-16",0.4573,0.4643,0.4549,0.4573,2617600.0],["1986-10-17",0.4596,0.4596,0.4479,0.4503,3056000.0],["1986-10-20",0.4456,0.4456,0.4386,0.4433,3321600.0],["1986-10-21",0.4433,0.4433,0.4386,0.4409,2832000.0],["1986-10-22",0.4223,0.4363,0.4199,0.4316,3494400.0],["1986-10-23",0.4363,0.4479,0.4363,0.4479,8022400.0],["1986-10-24",0.4479,0.4643,0.4409,0.4573,4601600.0],["1986-10-27",0.4619,0.4759,0.4526,0.4713,3030400.0],["1986-10-28",0.4736,0.4876,0.4736,0.4829,7763200.0],["1986-10-29",0.4899,0.5622,0.4899,0.5436,37440000.0],["1986-10-30",0.5529,0.5599,0.5202,0.5272,21702400.0],["1986-10-31",0.5226,0.5226,0.4969,0.5086,7462400.0],["1986-11-03",0.5063,0.5226,0.5063,0.5179,6499200.0],["1986-11-04",0.5179,0.5389,0.5109,0.5389,8252800.0],["1986-11-05",0.5436,0.5716,0.5412,0.5599,11315200.0],["1986-11-06",0.5459,0.5576,0.5459,0.5529,2707200.0],["1986-11-07",0.5459,0.5552,0.5389,0.5412,1945600.0],["1986-11-10",0.5319,0.5319,0.4969,0.5039,17280000.0],["1986-11-11",0.4993,0.5039,0.4923,0.4993,3657600.0],["1986-11-12",0.5016,0.5063,0.4993,0.4993,5913600.0],["1986-11-13",0.4969,0.5016,0.4946,0.5016,8128000.0],["1986-11-14",0.5039,0.5086,0.4969,0.4969,3635200.0],["1986-11-17",0.4923,0.4946,0.4853,0.4923,3043200.0],["1986-11-18",0.4923,0.4993,0.4829,0.4829,4208000.0],["1986-11-19",0.4736,0.4829,0.4666,0.4783,5734400.0],["1986-11-20",0.4783,0.4876,0.4759,0.4783,4662400.0],["1986-11-21",0.4806,0.4829,0.4573,0.4713,4864000.0],["1986-11-24",0.4689,0.4853,0.4689,0.4853,5699200.0],["1986-11-25",0.4946,0.5132,0.4899,0.5086,4006400.0],["1986-11-26",0.5179,0.5202,0.5039,0.5109,6662400.0],["1986-11-28",0.5156,0.5179,0.5063,0.5179,4748800.0],["1986-12-01",0.5179,0.5272,0.5109,0.5272,3936000.0],["1986-12-02",0.5366,0.5436,0.5319,0.5342,6592000.0],["1986-12-03",0.5389,0.5389,0.5296,0.5342,4521600.0],["1986-12-04",0.5319,0.5319,0.5132,0.5179,4636800.0],["1986-12-05",0.5039,0.5039,0.4923,0.4923,3030400.0],["1986-12-08",0.4783,0.4923,0.4759,0.4899,6512000.0],["1986-12-09",0.4853,0.4853,0.4759,0.4806,3596800.0],["1986-12-10",0.4829,0.4946,0.4783,0.4899,4572800.0],["1986-12-11",0.4853,0.4853,0.4736,0.4759,5136000.0],["1986-12-12",0.4713,0.4829,0.4713,0.4736,2460800.0],["1986-12-15",0.4759,0.4993,0.4736,0.4946,3014400.0],["1986-12-16",0.4993,0.5202,0.4993,0.5156,9331200.0],["1986-12-17",0.5156,0.5156,0.5039,0.5086,1836800.0],["1986-12-18",0.5039,0.5086,0.4853,0.4876,4451200.0],["1986-12-19",0.4853,0.5132,0.4829,0.5132,6627200.0],["1986-12-22",0.5039,0.5132,0.4993,0.5109,4707200.0],["1986-12-23",0.5109,0.5132,0.4993,0.5109,7356800.0],["1986-12-24",0.5086,0.5086,0.5016,0.5016,2854400.0],["1986-12-26",0.5039,0.5109,0.5039,0.5063,1267200.0],["1986-12-29",0.5039,0.5039,0.4899,0.5016,2537600.0],["1986-12-30",0.4923,0.5039,0.4923,0.4969,2745600.0],["1986-12-31",0.4923,0.4946,0.4759,0.4853,1808000.0],["1987-01-02",0.4853,0.4876,0.4783,0.4853,1353600.0],["1987-01-05",0.4853,0.4993,0.4829,0.4946,6732800.0],["1987-01-06",0.4923,0.5016,0.4829,0.5016,5238400.0],["1987-01-07",0.5063,0.5109,0.5016,0.5063,2300800.0],["1987-01-08",0.5086,0.5226,0.5086,0.5202,3836800.0],["1987-01-09",0.5226,0.5272,0.5132,0.5179,5193600.0],["1987-01-12",0.5268,0.5315,0.5174,0.5268,5542400.0],["1987-01-13",0.5221,0.5292,0.5198,0.5292,3670400.0],["1987-01-14",0.5292,0.5385,0.5245,0.5315,3955200.0],["1987-01-15",0.5362,0.5409,0.5292,0.5409,14374400.0],["1987-01-16",0.5385,0.5409,0.5338,0.5409,15932800.0],["1987-01-19",0.5362,0.5409,0.5315,0.5385,4163200.0],["1987-01-20",0.5385,0.5385,0.5292,0.5385,6691200.0],["1987-01-21",0.5338,0.5362,0.5315,0.5362,3430400.0],["1987-01-22",0.5385,0.5549,0.5385,0.5479,6924800.0],["1987-01-23",0.5432,0.5479,0.5338,0.5385,8131200.0],["1987-01-26",0.5362,0.5385,0.5315,0.5338,2707200.0],["1987-01-27",0.5338,0.5385,0.5245,0.5338,5177600.0],["1987-01-28",0.5268,0.5338,0.5221,0.5245,6396800.0],["1987-01-29",0.5245,0.5245,0.5104,0.5151,4886400.0],["1987-01-30",0.5151,0.5174,0.5034,0.5174,1030400.0],["1987-02-02",0.5128,0.5198,0.5081,0.5151,1369600.0],["1987-02-03",0.5151,0.5245,0.5104,0.5104,4144000.0],["1987-02-04",0.5081,0.5362,0.5034,0.5315,3654400.0],["1987-02-05",0.5362,0.5409,0.5315,0.5338,4022400.0],["1987-02-06",0.5338,0.5432,0.5315,0.5432,3388800.0],["1987-02-09",0.5479,0.5479,0.5151,0.5221,3673600.0],["1987-02-10",0.5221,0.5221,0.5151,0.5174,3513600.0],["1987-02-11",0.5174,0.5221,0.5104,0.5198,2144000.0],["1987-02-12",0.5198,0.5221,0.5081,0.5198,1587200.0],["1987-02-13",0.5221,0.5479,0.5174,0.5385,2870400.0],["1987-02-17",0.5432,0.569,0.5409,0.5666,7843200.0],["1987-02-18",0.5713,0.5713,0.5596,0.5619,5625600.0],["1987-02-19",0.5573,0.5643,0.5479,0.5549,2528000.0],["1987-02-20",0.5596,0.5783,0.5596,0.569,10825600.0],["1987-02-23",0.5713,0.5807,0.5549,0.5713,5923200.0],["1987-02-24",0.5713,0.5924,0.5713,0.59,4137600.0],["1987-02-25",0.5947,0.6088,0.5947,0.6041,6521600.0],["1987-02-26",0.6017,0.6017,0.59,0.5947,1254400.0],["1987-02-27",0.5947,0.6041,0.5947,0.6041,2627200.0],["1987-03-02",0.6064,0.6064,0.583,0.59,4508800.0],["1987-03-03",0.59,0.59,0.569,0.576,7324800.0],["1987-03-04",0.5736,0.5877,0.5713,0.5877,2425600.0],["1987-03-05",0.5853,0.6041,0.5853,0.5971,3744000.0],["1987-03-06",0.5971,0.6041,0.5947,0.6017,1584000.0],["1987-03-09",0.6041,0.6041,0.5947,0.5947,2188800.0],["1987-03-10",0.5924,0.5971,0.59,0.5924,1776000.0],["1987-03-11",0.5947,0.5947,0.583,0.5877,2393600.0],["1987-03-12",0.5877,0.5924,0.5853,0.59,1740800.0],["1987-03-13",0.5877,0.59,0.583,0.583,1731200.0],["1987-03-16",0.5877,0.5877,0.5783,0.5853,1014400.0],["1987-03-17",0.5853,0.5924,0.5807,0.59,2438400.0],["1987-03-18",0.5877,0.5924,0.5783,0.583,1500800.0],["1987-03-19",0.5783,0.583,0.576,0.583,2534400.0],["1987-03-20",0.5853,0.59,0.576,0.5853,4112000.0],["1987-03-23",0.583,0.583,0.5736,0.576,2156800.0],["1987-03-24",0.576,0.583,0.5736,0.576,3286400.0],["1987-03-25",0.5713,0.576,0.5713,0.576,2086400.0],["1987-03-26",0.5807,0.5947,0.576,0.5924,4598400.0],["1987-03-27",0.6017,0.6134,0.6017,0.6088,10057600.0],["1987-03-30",0.5947,0.5947,0.5736,0.576,5059200.0],["1987-03-31",0.5736,0.5783,0.5713,0.576,1209600.0],["1987-04-01",0.5713,0.5807,0.5643,0.5807,2137600.0],["1987-04-02",0.5807,0.5807,0.5736,0.5807,1372800.0],["1987-04-03",0.5807,0.6064,0.5807,0.6017,4086400.0],["1987-04-06",0.5966,0.6107,0.5919,0.5966,5113600.0],["1987-04-07",0.5942,0.6013,0.5895,0.5895,1273600.0],["1987-04-08",0.5872,0.5966,0.5754,0.5825,2764800.0],["1987-04-09",0.5801,0.5825,0.5731,0.5754,2316800.0],["1987-04-10",0.5684,0.5754,0.5637,0.5754,2563200.0],["1987-04-13",0.5707,0.5754,0.5637,0.5707,3712000.0],["1987-04-14",0.5566,0.559,0.5402,0.5496,7907200.0],["1987-04-15",0.5519,0.566,0.5355,0.5449,8217600.0],["1987-04-16",0.5449,0.5543,0.5449,0.5496,1270400.0],["1987-04-20",0.5496,0.5543,0.5426,0.5496,2348800.0],["1987-04-21",0.5425,0.5566,0.5379,0.5566,1628800.0],["1987-04-22",0.5543,0.559,0.5402,0.5402,1977600.0],["1987-04-23",0.5238,0.5238,0.5238,0.5238,2352000.0],["1987-04-24",0.5238,0.5238,0.5026,0.5073,2163200.0],["1987-04-27",0.505,0.505,0.4768,0.4791,4374400.0],["1987-04-28",0.4838,0.4838,0.4697,0.4721,3788800.0],["1987-04-29",0.4768,0.4815,0.4721,0.4744,3504000.0],["1987-04-30",0.4744,0.4979,0.4744,0.4932,20908800.0],["1987-05-01",0.4979,0.4979,0.4862,0.4932,3942400.0],["1987-05-04",0.4956,0.4956,0.4838,0.4932,1395200.0],["1987-05-05",0.4885,0.4979,0.4838,0.4979,6256000.0],["1987-05-06",0.4956,0.5144,0.4909,0.5097,7286400.0],["1987-05-07",0.505,0.512,0.5026,0.5097,1526400.0],["1987-05-08",0.505,0.512,0.5003,0.5003,2476800.0],["1987-05-11",0.5003,0.512,0.5003,0.5003,2473600.0],["1987-05-12",0.4979,0.5003,0.4909,0.4979,1280000.0],["1987-05-13",0.5003,0.5003,0.4815,0.4909,816000.0],["1987-05-14",0.4909,0.4909,0.4791,0.4862,3596800.0],["1987-05-15",0.4815,0.4815,0.4768,0.4791,2934400.0],["1987-05-18",0.4791,0.4791,0.4674,0.4697,3305600.0],["1987-05-19",0.4674,0.4674,0.4369,0.4486,9353600.0],["1987-05-20",0.4486,0.451,0.4439,0.4439,4812800.0],["1987-05-21",0.4486,0.4697,0.4486,0.4627,10492800.0],["1987-05-22",0.4674,0.4815,0.451,0.451,4499200.0],["1987-05-26",0.4556,0.4697,0.4556,0.4697,3894400.0],["1987-05-27",0.4721,0.5214,0.4721,0.5191,5808000.0],["1987-05-28",0.5144,0.5238,0.5003,0.5144,1683200.0],["1987-05-29",0.5167,0.5191,0.505,0.512,3811200.0],["1987-06-01",0.5167,0.5214,0.512,0.5144,2598400.0],["1987-06-02",0.5167,0.5238,0.512,0.5214,2636800.0],["1987-06-03",0.5191,0.5425,0.5191,0.5355,7513600.0],["1987-06-04",0.5261,0.5285,0.5144,0.5214,2915200.0],["1987-06-05",0.5191,0.5214,0.5144,0.5167,2035200.0],["1987-06-08",0.512,0.5191,0.5097,0.5144,678400.0],["1987-06-09",0.5144,0.5144,0.5003,0.5073,5628800.0],["1987-06-10",0.5073,0.512,0.4956,0.4979,2521600.0],["1987-06-11",0.5003,0.5003,0.4885,0.4909,6441600.0],["1987-06-12",0.4956,0.5026,0.4932,0.5003,2377600.0],["1987-06-15",0.4979,0.5073,0.4979,0.5026,2886400.0],["1987-06-16",0.505,0.5144,0.5026,0.5144,2592000.0],["1987-06-17",0.5167,0.5214,0.5073,0.512,6480000.0],["1987-06-18",0.512,0.512,0.5073,0.5073,6256000.0],["1987-06-19",0.5097,0.5144,0.505,0.512,5638400.0],["1987-06-22",0.5144,0.5144,0.5097,0.512,3033600.0],["1987-06-23",0.512,0.5214,0.5097,0.5214,4857600.0],["1987-06-24",0.5261,0.5285,0.5191,0.5191,1894400.0],["1987-06-25",0.5191,0.5261,0.5167,0.5167,3072000.0],["1987-06-26",0.5214,0.5238,0.5144,0.5144,2496000.0],["1987-06-29",0.5144,0.5191,0.5144,0.5191,992000.0],["1987-06-30",0.5167,0.5214,0.512,0.512,2259200.0],["1987-07-01",0.512,0.5167,0.5097,0.512,1251200.0],["1987-07-02",0.5144,0.5238,0.5144,0.5191,672000.0],["1987-07-06",0.5238,0.5238,0.5144,0.5144,2329600.0],["1987-07-07",0.5191,0.5214,0.5167,0.5167,2716800.0],["1987-07-08",0.5167,0.5214,0.5144,0.5144,1046400.0],["1987-07-09",0.5167,0.5167,0.505,0.5073,9808000.0],["1987-07-10",0.5073,0.5073,0.5026,0.505,550400.0],["1987-07-13",0.4929,0.5118,0.4858,0.4929,2428800.0],["1987-07-14",0.4835,0.4905,0.4835,0.4905,5209600.0],["1987-07-15",0.4882,0.4976,0.4858,0.4882,4294400.0],["1987-07-16",0.4905,0.5165,0.4882,0.5165,6192000.0],["1987-07-17",0.5212,0.5259,0.5118,0.5188,5331200.0],["1987-07-20",0.5212,0.5212,0.5023,0.5047,1075200.0],["1987-07-21",0.5141,0.5165,0.507,0.507,1513600.0],["1987-07-22",0.5118,0.5118,0.5047,0.507,1209600.0],["1987-07-23",0.5094,0.5094,0.5047,0.5047,1545600.0],["1987-07-24",0.5047,0.5141,0.5047,0.5047,4508800.0],["1987-07-27",0.5047,0.5047,0.4929,0.5047,5820800.0],["1987-07-28",0.5023,0.5047,0.4976,0.5047,1289600.0],["1987-07-29",0.5094,0.5094,0.4976,0.507,5712000.0],["1987-07-30",0.5094,0.5141,0.5047,0.5141,2611200.0],["1987-07-31",0.5094,0.5141,0.5047,0.5141,1622400.0],["1987-08-03",0.5141,0.5165,0.5047,0.5047,2912000.0],["1987-08-04",0.5094,0.5094,0.5047,0.5094,3705600.0],["1987-08-05",0.5094,0.5259,0.5094,0.5259,6403200.0],["1987-08-06",0.5306,0.5495,0.5306,0.5495,7203200.0],["1987-08-07",0.5471,0.5495,0.5377,0.5424,6732800.0],["1987-08-10",0.5424,0.5424,0.5377,0.5377,2172800.0],["1987-08-11",0.5401,0.5448,0.5377,0.5448,3075200.0],["1987-08-12",0.5448,0.5495,0.5377,0.5377,4508800.0],["1987-08-13",0.5448,0.5542,0.5401,0.5401,5059200.0],["1987-08-14",0.5401,0.5542,0.5353,0.5471,3504000.0],["1987-08-17",0.5471,0.5519,0.5401,0.5424,4393600.0],["1987-08-18",0.5401,0.5424,0.5259,0.5306,2867200.0],["1987-08-19",0.533,0.533,0.5236,0.533,1232000.0],["1987-08-20",0.5306,0.533,0.5236,0.5283,2297600.0],["1987-08-21",0.5306,0.5306,0.5283,0.5306,3676800.0],["1987-08-24",0.5306,0.533,0.5212,0.5236,3881600.0],["1987-08-25",0.533,0.5377,0.5236,0.5283,4380800.0],["1987-08-26",0.5283,0.5283,0.5118,0.5165,5808000.0],["1987-08-27",0.5141,0.5188,0.507,0.5165,1571200.0],["1987-08-28",0.5212,0.5212,0.5118,0.5141,2064000.0],["1987-08-31",0.5094,0.5188,0.507,0.5188,6390400.0],["1987-09-01",0.5188,0.5259,0.5094,0.5094,1843200.0],["1987-09-02",0.5141,0.5141,0.5,0.507,2982400.0],["1987-09-03",0.5047,0.5165,0.5047,0.5165,4595200.0],["1987-09-04",0.5118,0.5188,0.5047,0.5047,1404800.0],["1987-09-08",0.5023,0.5023,0.4693,0.474,4761600.0],["1987-09-09",0.4787,0.4953,0.4787,0.4858,4860800.0],["1987-09-10",0.4905,0.4953,0.4858,0.4858,2115200.0],["1987-09-11",0.4905,0.4976,0.4882,0.4953,2585600.0],["1987-09-14",0.4929,0.4953,0.4929,0.4953,1228800.0],["1987-09-15",0.5,0.5,0.4835,0.4835,1846400.0],["1987-09-16",0.4835,0.4882,0.4764,0.4811,3148800.0],["1987-09-17",0.4858,0.4858,0.4717,0.4764,4281600.0],["1987-09-18",0.4693,0.4787,0.4693,0.4787,4819200.0],["1987-09-21",0.4787,0.4835,0.4693,0.4693,761600.0],["1987-09-22",0.474,0.4764,0.4646,0.474,3072000.0],["1987-09-23",0.474,0.4764,0.467,0.4693,2956800.0],["1987-09-24",0.4693,0.474,0.467,0.4693,1088000.0],["1987-09-25",0.4717,0.4764,0.4717,0.4717,1308800.0],["1987-09-28",0.4811,0.4905,0.4787,0.4858,2643200.0],["1987-09-29",0.4835,0.4858,0.4811,0.4811,1302400.0],["1987-09-30",0.4787,0.4811,0.4646,0.4646,7475200.0],["1987-10-01",0.467,0.4811,0.467,0.4717,3760000.0],["1987-10-02",0.4717,0.4764,0.4693,0.4764,8470400.0],["1987-10-05",0.4811,0.4858,0.4764,0.4811,1353600.0],["1987-10-06",0.4811,0.4811,0.4717,0.4717,1792000.0],["1987-10-07",0.4717,0.4764,0.4693,0.4764,2595200.0],["1987-10-08",0.4764,0.4764,0.4622,0.4622,7872000.0],["1987-10-09",0.4572,0.4667,0.4572,0.4572,3222400.0],["1987-10-12",0.462,0.462,0.4572,0.4572,2582400.0],["1987-10-13",0.462,0.4691,0.4596,0.4667,4656000.0],["1987-10-14",0.4643,0.4667,0.4596,0.462,4454400.0],["1987-10-15",0.462,0.462,0.4477,0.4477,4860800.0],["1987-10-16",0.4525,0.4525,0.4264,0.4264,8176000.0],["1987-10-19",0.398,0.4027,0.3625,0.3648,8288000.0],["1987-10-20",0.3625,0.3672,0.308,0.3411,10198400.0],["1987-10-21",0.3743,0.3767,0.3506,0.3696,6176000.0],["1987-10-22",0.3648,0.3933,0.3435,0.3482,6240000.0],["1987-10-23",0.3435,0.3482,0.3388,0.3388,4294400.0],["1987-10-26",0.334,0.3411,0.3269,0.3269,4361600.0],["1987-10-27",0.3317,0.3388,0.3293,0.3317,5142400.0],["1987-10-28",0.3269,0.3293,0.3198,0.3198,4675200.0],["1987-10-29",0.3222,0.334,0.3222,0.3293,3872000.0],["1987-10-30",0.334,0.353,0.334,0.3482,9481600.0],["1987-11-02",0.3459,0.3672,0.3435,0.3672,2704000.0],["1987-11-03",0.3719,0.3956,0.3696,0.3885,3488000.0],["1987-11-04",0.3838,0.4027,0.379,0.3933,4921600.0],["1987-11-05",0.3885,0.4146,0.3861,0.4098,4265600.0],["1987-11-06",0.4169,0.4264,0.4051,0.4051,4121600.0],["1987-11-09",0.3956,0.3956,0.3814,0.3838,2873600.0],["1987-11-10",0.379,0.3838,0.3672,0.3696,1795200.0],["1987-11-11",0.3743,0.379,0.3696,0.3719,1513600.0],["1987-11-12",0.3767,0.3814,0.3696,0.3696,921600.0],["1987-11-13",0.3672,0.3719,0.3601,0.3625,1078400.0],["1987-11-16",0.3672,0.3767,0.3672,0.3696,681600.0],["1987-11-17",0.3648,0.3672,0.3577,0.3648,1088000.0],["1987-11-18",0.3696,0.3696,0.3553,0.3553,947200.0],["1987-11-19",0.3601,0.3672,0.3553,0.3553,2240000.0],["1987-11-20",0.3506,0.3625,0.3506,0.3577,940800.0],["1987-11-23",0.3601,0.3648,0.3553,0.3648,883200.0],["1987-11-24",0.3601,0.3672,0.3577,0.3601,3942400.0],["1987-11-25",0.3601,0.3601,0.3435,0.3506,8835200.0],["1987-11-27",0.3459,0.3459,0.334,0.3364,5820800.0],["1987-11-30",0.3317,0.3317,0.3174,0.3198,1827200.0],["1987-12-01",0.3246,0.3246,0.3198,0.3198,1625600.0],["1987-12-02",0.3222,0.3222,0.3127,0.3151,4553600.0],["1987-12-03",0.3103,0.3151,0.289,0.289,5600000.0],["1987-12-04",0.289,0.3009,0.289,0.3009,4486400.0],["1987-12-07",0.3056,0.3103,0.3009,0.308,3603200.0],["1987-12-08",0.308,0.3103,0.3009,0.308,10643200.0],["1987-12-09",0.3056,0.3127,0.3032,0.308,8790400.0],["1987-12-10",0.3056,0.3103,0.3009,0.3009,3612800.0],["1987-12-11",0.3009,0.3103,0.3009,0.3103,2886400.0],["1987-12-14",0.308,0.3246,0.308,0.3246,2592000.0],["1987-12-15",0.3222,0.3317,0.3222,0.3293,2668800.0],["1987-12-16",0.3317,0.3364,0.3246,0.3364,2220800.0],["1987-12-17",0.3317,0.3364,0.3151,0.3151,3411200.0],["1987-12-18",0.3222,0.3317,0.3103,0.3317,7891200.0],["1987-12-21",0.3411,0.3411,0.334,0.334,2528000.0],["1987-12-22",0.3388,0.3388,0.3198,0.3317,2729600.0],["1987-12-23",0.3411,0.3435,0.3246,0.3293,1968000.0],["1987-12-24",0.3293,0.3317,0.3222,0.3269,2755200.0],["1987-12-28",0.3269,0.3269,0.308,0.3198,1641600.0],["1987-12-29",0.3222,0.3293,0.3127,0.3198,3123200.0],["1987-12-30",0.3246,0.3246,0.3127,0.3198,3648000.0],["1987-12-31",0.3174,0.3174,0.3056,0.3056,3779200.0],["1988-01-04",0.3103,0.3198,0.308,0.3198,3897600.0],["1988-01-05",0.334,0.3388,0.3246,0.334,7689600.0],["1988-01-06",0.3411,0.3435,0.334,0.3435,3273600.0],["1988-01-07",0.3411,0.3459,0.3364,0.3459,5238400.0],["1988-01-08",0.3459,0.3482,0.3317,0.3317,3900800.0],["1988-01-11",0.3314,0.3433,0.3218,0.3409,4112000.0],["1988-01-12",0.3457,0.3457,0.3385,0.3457,1836800.0],["1988-01-13",0.3457,0.3457,0.3409,0.3433,780800.0],["1988-01-14",0.3457,0.3457,0.3385,0.3409,5612800.0],["1988-01-15",0.3457,0.3504,0.3409,0.3409,3750400.0],["1988-01-18",0.3433,0.3481,0.3433,0.3481,8668800.0],["1988-01-19",0.3481,0.3481,0.3409,0.3409,5990400.0],["1988-01-20",0.3409,0.3433,0.3361,0.3385,2582400.0],["1988-01-21",0.3433,0.3433,0.3266,0.3314,1910400.0],["1988-01-22",0.3361,0.3361,0.3314,0.3338,1664000.0],["1988-01-25",0.3385,0.3504,0.3385,0.3433,1795200.0],["1988-01-26",0.3433,0.3433,0.3361,0.3361,5372800.0],["1988-01-27",0.3385,0.3504,0.3385,0.3409,6064000.0],["1988-01-28",0.3409,0.3457,0.3385,0.3433,2736000.0],["1988-01-29",0.3433,0.3719,0.3433,0.3671,3580800.0],["1988-02-01",0.3767,0.3767,0.36,0.3647,4067200.0],["1988-02-02",0.3647,0.3647,0.36,0.3624,2492800.0],["1988-02-03",0.3624,0.3671,0.3457,0.3576,4352000.0],["1988-02-04",0.3481,0.3576,0.3457,0.3552,2089600.0],["1988-02-05",0.3528,0.3552,0.3433,0.3504,4732800.0],["1988-02-08",0.3481,0.3504,0.3433,0.3504,3273600.0],["1988-02-09",0.3481,0.3576,0.3481,0.3552,675200.0],["1988-02-10",0.3576,0.36,0.3528,0.36,377600.0],["1988-02-11",0.3576,0.36,0.3504,0.3528,1545600.0],["1988-02-12",0.3528,0.3624,0.3528,0.36,1008000.0],["1988-02-16",0.3624,0.3719,0.36,0.3671,1180800.0],["1988-02-17",0.3695,0.3767,0.3647,0.3647,4105600.0],["1988-02-18",0.3671,0.3671,0.36,0.3624,3264000.0],["1988-02-19",0.3624,0.3647,0.3624,0.3624,6048000.0],["1988-02-22",0.3647,0.3671,0.3624,0.3647,2592000.0],["1988-02-23",0.3624,0.3671,0.36,0.3671,3273600.0],["1988-02-24",0.3671,0.3695,0.3624,0.3671,707200.0],["1988-02-25",0.3695,0.3838,0.3695,0.3695,2252800.0],["1988-02-26",0.3695,0.3719,0.3695,0.3719,2816000.0],["1988-02-29",0.3767,0.3862,0.3767,0.3838,1187200.0],["1988-03-01",0.3791,0.3791,0.3695,0.3719,5372800.0],["1988-03-02",0.3743,0.3814,0.3671,0.3719,3795200.0],["1988-03-03",0.3624,0.3671,0.36,0.3647,5318400.0],["1988-03-04",0.36,0.3647,0.36,0.3647,761600.0],["1988-03-07",0.36,0.3719,0.36,0.3695,1318400.0],["1988-03-08",0.3743,0.3791,0.3719,0.3743,1798400.0],["1988-03-09",0.3767,0.3791,0.3719,0.3719,630400.0],["1988-03-10",0.3791,0.3814,0.3719,0.3719,2947200.0],["1988-03-11",0.3743,0.3767,0.3719,0.3743,1113600.0],["1988-03-14",0.3743,0.3791,0.3719,0.3743,755200.0],["1988-03-15",0.3719,0.3743,0.3719,0.3743,809600.0],["1988-03-16",0.3767,0.3767,0.3719,0.3719,2086400.0],["1988-03-17",0.3719,0.3791,0.3719,0.3791,2892800.0],["1988-03-18",0.3791,0.3814,0.3743,0.3791,2630400.0],["1988-03-21",0.3791,0.3791,0.3743,0.3767,1507200.0],["1988-03-22",0.3814,0.391,0.3814,0.391,1606400.0],["1988-03-23",0.3862,0.4005,0.3862,0.3957,1292800.0],["1988-03-24",0.3981,0.3981,0.3814,0.3814,3420800.0],["1988-03-25",0.3838,0.3862,0.3719,0.3743,1417600.0],["1988-03-28",0.3695,0.3743,0.3647,0.3719,544000.0],["1988-03-29",0.3743,0.3767,0.3695,0.3719,2003200.0],["1988-03-30",0.3743,0.3743,0.3671,0.3671,2179200.0],["1988-03-31",0.3695,0.3695,0.3624,0.3695,684800.0],["1988-04-04",0.3692,0.3716,0.3668,0.3692,1174400.0],["1988-04-05",0.374,0.374,0.3668,0.374,3340800.0],["1988-04-06",0.3788,0.3884,0.3764,0.3812,1475200.0],["1988-04-07",0.3836,0.3908,0.3836,0.3884,6387200.0],["1988-04-08",0.3908,0.4004,0.3908,0.4004,1625600.0],["1988-04-11",0.3956,0.398,0.3908,0.398,1724800.0],["1988-04-12",0.3956,0.4028,0.3956,0.3956,2595200.0],["1988-04-13",0.4004,0.4028,0.398,0.4004,1612800.0],["1988-04-14",0.3956,0.3956,0.3788,0.3788,1395200.0],["1988-04-15",0.3836,0.3836,0.374,0.3764,1027200.0],["1988-04-18",0.374,0.3836,0.374,0.3788,684800.0],["1988-04-19",0.3812,0.3908,0.3812,0.3812,1913600.0],["1988-04-20",0.3788,0.3788,0.374,0.374,3168000.0],["1988-04-21",0.374,0.3788,0.3668,0.3668,3952000.0],["1988-04-22",0.3668,0.3836,0.3668,0.3836,716800.0],["1988-04-25",0.3836,0.3908,0.3836,0.3884,768000.0],["1988-04-26",0.386,0.3956,0.3836,0.386,521600.0],["1988-04-27",0.3836,0.3908,0.3836,0.3908,758400.0],["1988-04-28",0.3884,0.3884,0.3836,0.3836,5968000.0],["1988-04-29",0.3836,0.386,0.3836,0.3836,1728000.0],["1988-05-02",0.3884,0.3884,0.3836,0.386,1299200.0],["1988-05-03",0.386,0.3956,0.386,0.3932,1856000.0],["1988-05-04",0.3932,0.3932,0.3884,0.3908,4569600.0],["1988-05-05",0.3932,0.3932,0.3884,0.3932,2457600.0],["1988-05-06",0.3908,0.398,0.3908,0.3908,1244800.0],["1988-05-09",0.3932,0.3956,0.3884,0.3932,2384000.0],["1988-05-10",0.3908,0.3956,0.3908,0.3932,2608000.0],["1988-05-11",0.3908,0.4076,0.3836,0.3884,3593600.0],["1988-05-12",0.3884,0.3908,0.3836,0.3836,3369600.0],["1988-05-13",0.3836,0.3908,0.3836,0.3884,979200.0],["1988-05-16",0.386,0.3884,0.3836,0.386,924800.0],["1988-05-17",0.386,0.3884,0.3716,0.3716,1984000.0],["1988-05-18",0.3764,0.3764,0.3668,0.3668,684800.0],["1988-05-19",0.3716,0.3716,0.3644,0.3692,1635200.0],["1988-05-20",0.3668,0.3788,0.3668,0.3788,1504000.0],["1988-05-23",0.3764,0.3788,0.3692,0.3692,1100800.0],["1988-05-24",0.3692,0.3788,0.3668,0.3788,768000.0],["1988-05-25",0.3764,0.3812,0.374,0.374,8572800.0],["1988-05-26",0.374,0.3764,0.374,0.374,275200.0],["1988-05-27",0.3788,0.3788,0.374,0.374,2816000.0],["1988-05-31",0.374,0.3812,0.3716,0.3812,758400.0],["1988-06-01",0.3788,0.3956,0.3788,0.3932,2764800.0],["1988-06-02",0.3956,0.4076,0.3932,0.4076,1347200.0],["1988-06-03",0.4028,0.4076,0.4028,0.4028,982400.0],["1988-06-06",0.4076,0.4124,0.4052,0.41,1152000.0],["1988-06-07",0.41,0.41,0.4028,0.4028,515200.0],["1988-06-08",0.4052,0.4196,0.4052,0.4196,870400.0],["1988-06-09",0.422,0.4316,0.422,0.4292,3398400.0],["1988-06-10",0.4388,0.4388,0.4316,0.434,2937600.0],["1988-06-13",0.434,0.4364,0.434,0.4364,2051200.0],["1988-06-14",0.4364,0.4436,0.4364,0.4412,1404800.0],["1988-06-15",0.4412,0.446,0.434,0.4364,2208000.0],["1988-06-16",0.4268,0.4268,0.41,0.4124,9187200.0],["1988-06-17",0.4076,0.4172,0.4076,0.4124,5993600.0],["1988-06-20",0.4148,0.4172,0.4124,0.4124,1587200.0],["1988-06-21",0.4124,0.4172,0.4076,0.41,2611200.0],["1988-06-22",0.4124,0.4172,0.41,0.4124,4384000.0],["1988-06-23",0.4148,0.4148,0.4028,0.41,1196800.0],["1988-06-24",0.4124,0.4148,0.4076,0.4076,4422400.0],["1988-06-27",0.4076,0.41,0.4028,0.4052,1206400.0],["1988-06-28",0.41,0.4124,0.4076,0.4124,1699200.0],["1988-06-29",0.4076,0.4124,0.4052,0.4052,832000.0],["1988-06-30",0.4052,0.4148,0.4052,0.4124,1702400.0],["1988-07-01",0.41,0.4124,0.4076,0.41,1180800.0],["1988-07-05",0.4076,0.4148,0.4052,0.4148,3587200.0],["1988-07-06",0.4148,0.4172,0.4052,0.41,2217600.0],["1988-07-07",0.41,0.4148,0.4076,0.4124,2192000.0],["1988-07-08",0.4124,0.4124,0.41,0.41,1840000.0],["1988-07-11",0.4097,0.4145,0.4097,0.4121,873600.0],["1988-07-12",0.4121,0.4193,0.4121,0.4121,1859200.0],["1988-07-13",0.4145,0.4242,0.4121,0.4193,1881600.0],["1988-07-14",0.4193,0.4217,0.4169,0.4217,953600.0],["1988-07-15",0.4242,0.4242,0.4169,0.4217,998400.0],["1988-07-18",0.4169,0.4242,0.4145,0.4217,889600.0],["1988-07-19",0.4217,0.4242,0.4193,0.4217,406400.0],["1988-07-20",0.4193,0.4266,0.4193,0.4266,777600.0],["1988-07-21",0.4242,0.4242,0.4193,0.4193,1545600.0],["1988-07-22",0.4217,0.4217,0.4145,0.4145,2057600.0],["1988-07-25",0.4145,0.4145,0.4049,0.4073,1590400.0],["1988-07-26",0.4073,0.4073,0.3904,0.3952,1571200.0],["1988-07-27",0.3976,0.3976,0.3856,0.3904,3171200.0],["1988-07-28",0.3952,0.4001,0.3928,0.3952,582400.0],["1988-07-29",0.4001,0.4217,0.3976,0.4193,1532800.0],["1988-08-01",0.4193,0.4193,0.4145,0.4193,476800.0],["1988-08-02",0.4193,0.4242,0.4121,0.4121,4604800.0],["1988-08-03",0.4121,0.4145,0.4097,0.4121,3203200.0],["1988-08-04",0.4169,0.4193,0.4097,0.4121,1180800.0],["1988-08-05",0.4145,0.4169,0.4121,0.4169,5334400.0],["1988-08-08",0.4145,0.4169,0.4097,0.4097,2361600.0],["1988-08-09",0.4097,0.4097,0.4001,0.4025,1113600.0],["1988-08-10",0.4001,0.4049,0.3952,0.4001,1491200.0],["1988-08-11",0.3976,0.3976,0.3928,0.3952,566400.0],["1988-08-12",0.3928,0.3952,0.3904,0.3928,480000.0],["1988-08-15",0.3952,0.3952,0.388,0.3904,950400.0],["1988-08-16",0.3928,0.3952,0.3856,0.3856,2652800.0],["1988-08-17",0.3904,0.3904,0.3808,0.3808,1404800.0],["1988-08-18",0.3832,0.3832,0.3784,0.3784,787200.0],["1988-08-19",0.3784,0.3832,0.3663,0.3663,1619200.0],["1988-08-22",0.3663,0.3711,0.3615,0.3639,1036800.0],["1988-08-23",0.3663,0.3711,0.3663,0.3663,806400.0],["1988-08-24",0.376,0.3808,0.3735,0.3784,998400.0],["1988-08-25",0.3735,0.3784,0.3711,0.376,1168000.0],["1988-08-26",0.3711,0.3808,0.3711,0.376,1123200.0],["1988-08-29",0.3735,0.388,0.3735,0.388,3024000.0],["1988-08-30",0.3856,0.3904,0.3856,0.3856,748800.0],["1988-08-31",0.3856,0.3856,0.3832,0.3832,1257600.0],["1988-09-01",0.3832,0.3856,0.3735,0.376,2284800.0],["1988-09-02",0.3784,0.3856,0.3784,0.3856,2259200.0],["1988-09-06",0.388,0.3904,0.3832,0.3832,1158400.0],["1988-09-07",0.3832,0.3904,0.3832,0.388,1337600.0],["1988-09-08",0.3928,0.4001,0.388,0.4001,1942400.0],["1988-09-09",0.3976,0.4097,0.3952,0.4097,1878400.0],["1988-09-12",0.4097,0.4097,0.4025,0.4025,4640000.0],["1988-09-13",0.4001,0.4049,0.4001,0.4025,1318400.0],["1988-09-14",0.4001,0.4049,0.4001,0.4025,3411200.0],["1988-09-15",0.4001,0.4025,0.3976,0.3976,825600.0],["1988-09-16",0.3928,0.4001,0.3928,0.4001,1721600.0],["1988-09-19",0.3976,0.4001,0.3952,0.3976,1891200.0],["1988-09-20",0.3976,0.4049,0.3976,0.4049,425600.0],["1988-09-21",0.4001,0.4073,0.4001,0.4049,953600.0],["1988-09-22",0.4025,0.4049,0.4001,0.4049,508800.0],["1988-09-23",0.4001,0.4073,0.4001,0.4025,460800.0],["1988-09-26",0.4073,0.4097,0.4025,0.4049,1209600.0],["1988-09-27",0.4073,0.4121,0.4049,0.4073,2265600.0],["1988-09-28",0.4049,0.4121,0.4049,0.4049,534400.0],["1988-09-29",0.4097,0.4097,0.4025,0.4049,995200.0],["1988-09-30",0.4073,0.4121,0.4049,0.4049,1846400.0],["1988-10-03",0.4049,0.4049,0.3928,0.4001,1424000.0],["1988-10-04",0.4025,0.4049,0.3976,0.4025,720000.0],["1988-10-05",0.4049,0.4121,0.4001,0.4097,947200.0],["1988-10-06",0.4073,0.4169,0.4073,0.4169,428800.0],["1988-10-07",0.4168,0.4265,0.4168,0.4265,1539200.0],["1988-10-10",0.4241,0.429,0.4217,0.4265,1072000.0],["1988-10-11",0.4241,0.4289,0.4241,0.4289,1334400.0],["1988-10-12",0.4289,0.4289,0.4193,0.4217,713600.0],["1988-10-13",0.4193,0.4338,0.4193,0.4314,1612800.0],["1988-10-14",0.4362,0.4386,0.4289,0.4289,2284800.0],["1988-10-17",0.4265,0.4362,0.4265,0.4289,745600.0],["1988-10-18",0.4289,0.4386,0.4289,0.4386,636800.0],["1988-10-19",0.4435,0.4459,0.4386,0.4411,1843200.0],["1988-10-20",0.4386,0.4508,0.4386,0.4508,1024000.0],["1988-10-21",0.4483,0.4532,0.4483,0.4532,2009600.0],["1988-10-24",0.4653,0.4726,0.4629,0.4653,4099200.0],["1988-10-25",0.4677,0.4677,0.4556,0.458,806400.0],["1988-10-26",0.4629,0.4629,0.4556,0.4556,2252800.0],["1988-10-27",0.458,0.458,0.4532,0.4556,1363200.0],["1988-10-28",0.4556,0.4629,0.4556,0.458,2649600.0],["1988-10-31",0.4605,0.4629,0.4556,0.4605,3184000.0],["1988-11-01",0.458,0.4629,0.458,0.4605,2268800.0],["1988-11-02",0.4653,0.4653,0.4508,0.458,6467200.0],["1988-11-03",0.4556,0.4629,0.4532,0.4605,4828800.0],["1988-11-04",0.4605,0.4629,0.4556,0.4629,3481600.0],["1988-11-07",0.458,0.4605,0.4532,0.4532,3881600.0],["1988-11-08",0.4508,0.4556,0.4459,0.4483,10358400.0],["1988-11-09",0.4435,0.4459,0.4362,0.4386,3040000.0],["1988-11-10",0.4362,0.4435,0.4338,0.4411,1875200.0],["1988-11-11",0.4411,0.4411,0.4217,0.4241,1747200.0],["1988-11-14",0.4314,0.4435,0.4289,0.4338,5116800.0],["1988-11-15",0.4338,0.4386,0.4289,0.4362,3161600.0],["1988-11-16",0.4411,0.4411,0.4144,0.4168,5072000.0],["1988-11-17",0.4217,0.4241,0.4071,0.4071,3840000.0],["1988-11-18",0.412,0.4144,0.4096,0.4144,1107200.0],["1988-11-21",0.4168,0.4168,0.4096,0.412,736000.0],["1988-11-22",0.412,0.4144,0.4096,0.412,2000000.0],["1988-11-23",0.412,0.412,0.4096,0.4096,560000.0],["1988-11-25",0.4096,0.4096,0.4023,0.4047,764800.0],["1988-11-28",0.4071,0.4071,0.3999,0.4023,1372800.0],["1988-11-29",0.4023,0.4096,0.4023,0.4047,1238400.0],["1988-11-30",0.4047,0.4096,0.3999,0.4047,1212800.0],["1988-12-01",0.4047,0.4071,0.4023,0.4023,1801600.0],["1988-12-02",0.4047,0.4071,0.4023,0.4071,1008000.0],["1988-12-05",0.4023,0.4144,0.4023,0.4071,1033600.0],["1988-12-06",0.4071,0.412,0.3732,0.395,5459200.0],["1988-12-07",0.3974,0.4071,0.3974,0.4071,1084800.0],["1988-12-08",0.4023,0.4071,0.4023,0.4023,540800.0],["1988-12-09",0.4023,0.4071,0.3999,0.4023,649600.0],["1988-12-12",0.4023,0.4047,0.4023,0.4047,867200.0],["1988-12-13",0.4023,0.4047,0.3999,0.4047,1097600.0],["1988-12-14",0.4047,0.4047,0.3926,0.3974,915200.0],["1988-12-15",0.3999,0.4023,0.3974,0.3974,1280000.0],["1988-12-16",0.3974,0.3999,0.395,0.3999,2054400.0],["1988-12-19",0.3878,0.4023,0.3878,0.3999,2704000.0],["1988-12-20",0.4023,0.412,0.4023,0.4047,1625600.0],["1988-12-21",0.4047,0.4071,0.4047,0.4047,1932800.0],["1988-12-22",0.4071,0.412,0.4047,0.4047,2464000.0],["1988-12-23",0.4047,0.4071,0.3999,0.4023,6396800.0],["1988-12-27",0.4023,0.4023,0.3926,0.3926,1603200.0],["1988-12-28",0.395,0.4047,0.395,0.4023,1164800.0],["1988-12-29",0.4023,0.4071,0.3999,0.4071,1804800.0],["1988-12-30",0.4096,0.4096,0.4023,0.4071,796800.0],["1989-01-03",0.4047,0.4071,0.4023,0.4047,1344000.0],["1989-01-04",0.4023,0.412,0.4023,0.412,1392000.0],["1989-01-05",0.412,0.4144,0.4096,0.4096,646400.0],["1989-01-06",0.412,0.4144,0.4096,0.4096,550400.0],["1989-01-09",0.4095,0.4119,0.4095,0.4095,3776000.0],["1989-01-10",0.4095,0.4143,0.4095,0.4095,700800.0],["1989-01-11",0.4095,0.4143,0.407,0.407,1728000.0],["1989-01-12",0.4095,0.4119,0.407,0.407,1385600.0],["1989-01-13",0.407,0.4119,0.4046,0.4095,512000.0],["1989-01-16",0.407,0.4095,0.4046,0.407,710400.0],["1989-01-17",0.4046,0.407,0.4046,0.407,1555200.0],["1989-01-18",0.407,0.4168,0.4046,0.4119,1254400.0],["1989-01-19",0.4119,0.4168,0.4119,0.4143,2227200.0],["1989-01-20",0.4143,0.4168,0.4119,0.4168,2508800.0],["1989-01-23",0.4192,0.4241,0.4143,0.4217,2121600.0],["1989-01-24",0.4217,0.429,0.4217,0.4241,3616000.0],["1989-01-25",0.4265,0.4338,0.4265,0.4338,1049600.0],["1989-01-26",0.4338,0.4436,0.4314,0.4387,2080000.0],["1989-01-27",0.4411,0.446,0.4411,0.4436,3424000.0],["1989-01-30",0.446,0.4485,0.4411,0.446,636800.0],["1989-01-31",0.4411,0.446,0.4411,0.446,752000.0],["1989-02-01",0.4485,0.4485,0.4338,0.4338,1942400.0],["1989-02-02",0.4363,0.4363,0.4314,0.4338,1404800.0],["1989-02-03",0.4314,0.4411,0.4314,0.4387,4131200.0],["1989-02-06",0.4387,0.4436,0.4387,0.4436,758400.0],["1989-02-07",0.4436,0.4558,0.4436,0.4509,2448000.0],["1989-02-08",0.4558,0.4582,0.4558,0.4558,2092800.0],["1989-02-09",0.4533,0.4558,0.4509,0.4509,1555200.0],["1989-02-10",0.4533,0.4533,0.4509,0.4533,1241600.0],["1989-02-13",0.4509,0.4533,0.4485,0.4533,1491200.0],["1989-02-14",0.4558,0.4582,0.4533,0.4533,1808000.0],["1989-02-15",0.4533,0.4606,0.4533,0.4582,2364800.0],["1989-02-16",0.4631,0.4753,0.4606,0.4728,1747200.0],["1989-02-17",0.4753,0.4753,0.4728,0.4728,4166400.0],["1989-02-21",0.4777,0.4777,0.4728,0.4728,803200.0],["1989-02-22",0.4728,0.4753,0.4704,0.4704,1507200.0],["1989-02-23",0.468,0.4728,0.4655,0.4728,2259200.0],["1989-02-24",0.4704,0.4704,0.4606,0.4606,1299200.0],["1989-02-27",0.4582,0.4631,0.4558,0.4606,1241600.0],["1989-02-28",0.4655,0.4655,0.4582,0.4582,1068800.0],["1989-03-01",0.4582,0.4631,0.4582,0.4606,2656000.0],["1989-03-02",0.4631,0.4655,0.4582,0.4655,1459200.0],["1989-03-03",0.4606,0.4753,0.4606,0.4753,5555200.0],["1989-03-06",0.4728,0.4826,0.4704,0.4826,1628800.0],["1989-03-07",0.4826,0.485,0.4777,0.4826,2048000.0],["1989-03-08",0.485,0.4948,0.4826,0.4923,3088000.0],["1989-03-09",0.4923,0.5021,0.4899,0.4899,2224000.0],["1989-03-10",0.4875,0.4899,0.4826,0.4875,2038400.0],["1989-03-13",0.4923,0.4948,0.4899,0.4923,572800.0],["1989-03-14",0.4899,0.4899,0.485,0.4875,899200.0],["1989-03-15",0.485,0.4875,0.4728,0.4777,4371200.0],["1989-03-16",0.4753,0.4753,0.4631,0.4655,5395200.0],["1989-03-17",0.4558,0.4582,0.4509,0.4558,4457600.0],["1989-03-20",0.4558,0.4558,0.4485,0.4533,1465600.0],["1989-03-21",0.4558,0.4582,0.4533,0.4558,348800.0],["1989-03-22",0.4558,0.4558,0.4533,0.4533,704000.0],["1989-03-23",0.4558,0.4558,0.4485,0.4533,2672000.0],["1989-03-27",0.4509,0.4533,0.4485,0.4509,688000.0],["1989-03-28",0.4509,0.4509,0.4485,0.4509,486400.0],["1989-03-29",0.4485,0.4509,0.446,0.446,1260800.0],["1989-03-30",0.446,0.4485,0.4436,0.4436,1529600.0],["1989-03-31",0.446,0.4582,0.446,0.4558,723200.0],["1989-04-03",0.4582,0.4582,0.4485,0.4485,1360000.0],["1989-04-04",0.4485,0.4485,0.446,0.4485,2281600.0],["1989-04-05",0.4485,0.4485,0.446,0.446,1004800.0],["1989-04-06",0.4411,0.4436,0.4387,0.4387,2854400.0],["1989-04-07",0.4387,0.4411,0.4338,0.4387,1907200.0],["1989-04-10",0.4411,0.4411,0.4386,0.4386,2060800.0],["1989-04-11",0.4411,0.4484,0.4411,0.4484,1500800.0],["1989-04-12",0.446,0.4582,0.446,0.4558,6560000.0],["1989-04-13",0.4558,0.4607,0.4558,0.4582,3750400.0],["1989-04-14",0.4582,0.4656,0.4558,0.4656,1238400.0],["1989-04-17",0.4631,0.4729,0.4607,0.4729,4486400.0],["1989-04-18",0.4705,0.4803,0.4705,0.4754,979200.0],["1989-04-19",0.4754,0.4925,0.4729,0.4901,7776000.0],["1989-04-20",0.4901,0.4901,0.4852,0.4876,7414400.0],["1989-04-21",0.4876,0.4901,0.4852,0.4901,3372800.0],["1989-04-24",0.4876,0.4901,0.4852,0.4901,176000.0],["1989-04-25",0.4876,0.4901,0.4876,0.4876,2851200.0],["1989-04-26",0.4901,0.4974,0.4901,0.495,2444800.0],["1989-04-27",0.4925,0.4999,0.4925,0.4999,2492800.0],["1989-04-28",0.4974,0.4999,0.495,0.4974,1939200.0],["1989-05-01",0.495,0.495,0.4901,0.495,1104000.0],["1989-05-02",0.4925,0.5023,0.4925,0.4974,2710400.0],["1989-05-03",0.495,0.4974,0.4925,0.4974,1715200.0],["1989-05-04",0.495,0.4999,0.4925,0.495,1216000.0],["1989-05-05",0.495,0.495,0.4827,0.4827,508800.0],["1989-05-08",0.4827,0.4852,0.4754,0.4803,1033600.0],["1989-05-09",0.4803,0.4803,0.4729,0.4729,704000.0],["1989-05-10",0.4754,0.4754,0.4729,0.4729,761600.0],["1989-05-11",0.4754,0.4778,0.4705,0.4754,656000.0],["1989-05-12",0.4852,0.4925,0.4827,0.4925,1856000.0],["1989-05-15",0.4901,0.495,0.4901,0.495,902400.0],["1989-05-16",0.495,0.495,0.4876,0.4901,902400.0],["1989-05-17",0.4925,0.4925,0.4876,0.4901,947200.0],["1989-05-18",0.4876,0.4925,0.4876,0.4901,1600000.0],["1989-05-19",0.4925,0.495,0.4901,0.495,1081600.0],["1989-05-22",0.495,0.495,0.4803,0.4827,2016000.0],["1989-05-23",0.4803,0.4852,0.4729,0.4729,2412800.0],["1989-05-24",0.4705,0.4729,0.4705,0.4729,1587200.0],["1989-05-25",0.4754,0.4803,0.4729,0.4778,1596800.0],["1989-05-26",0.4754,0.4852,0.4754,0.4852,729600.0],["1989-05-30",0.4876,0.4925,0.4876,0.4901,1427200.0],["1989-05-31",0.4901,0.4925,0.4876,0.4925,3648000.0],["1989-06-01",0.4901,0.4925,0.4901,0.4901,6278400.0],["1989-06-02",0.4901,0.5023,0.4876,0.495,5686400.0],["1989-06-05",0.495,0.4999,0.4925,0.4974,1756800.0],["1989-06-06",0.495,0.4974,0.495,0.4974,1974400.0],["1989-06-07",0.4974,0.4999,0.4974,0.4999,784000.0],["1989-06-08",0.4999,0.5048,0.4999,0.5048,1452800.0],["1989-06-09",0.5072,0.5072,0.4999,0.4999,1267200.0],["1989-06-12",0.4974,0.5072,0.4974,0.5023,1366400.0],["1989-06-13",0.5023,0.5023,0.495,0.4974,1513600.0],["1989-06-14",0.4999,0.5023,0.4974,0.4999,659200.0],["1989-06-15",0.4999,0.5023,0.4974,0.5023,1286400.0],["1989-06-16",0.495,0.4999,0.495,0.4999,4675200.0],["1989-06-19",0.4974,0.4999,0.495,0.4974,3401600.0],["1989-06-20",0.5023,0.5097,0.4999,0.5097,1782400.0],["1989-06-21",0.5072,0.5097,0.5023,0.5023,224000.0],["1989-06-22",0.4999,0.5023,0.4974,0.4974,899200.0],["1989-06-23",0.5023,0.517,0.4999,0.517,1360000.0],["1989-06-26",0.5146,0.5146,0.5072,0.5072,435200.0],["1989-06-27",0.5072,0.5072,0.4999,0.5023,716800.0],["1989-06-28",0.4999,0.5023,0.4974,0.4999,579200.0],["1989-06-29",0.4974,0.4974,0.4901,0.4901,2032000.0],["1989-06-30",0.4925,0.495,0.4852,0.495,976000.0],["1989-07-03",0.495,0.4999,0.495,0.4974,422400.0],["1989-07-05",0.4999,0.4999,0.495,0.495,652800.0],["1989-07-06",0.495,0.4974,0.495,0.495,1852800.0],["1989-07-07",0.495,0.4999,0.495,0.4999,1280000.0],["1989-07-10",0.4973,0.5022,0.4973,0.4998,790400.0],["1989-07-11",0.5022,0.5047,0.5022,0.5022,1513600.0],["1989-07-12",0.5047,0.5047,0.5022,0.5047,348800.0],["1989-07-13",0.5047,0.5072,0.5022,0.5072,563200.0],["1989-07-14",0.5072,0.5145,0.5047,0.5145,1824000.0],["1989-07-17",0.5121,0.5145,0.5096,0.5121,1129600.0],["1989-07-18",0.5096,0.5096,0.5022,0.5047,1068800.0],["1989-07-19",0.5047,0.5072,0.5022,0.5047,1248000.0],["1989-07-20",0.5022,0.5047,0.4973,0.4973,1075200.0],["1989-07-21",0.4998,0.4998,0.4924,0.4998,832000.0],["1989-07-24",0.4998,0.5047,0.4973,0.5022,1814400.0],["1989-07-25",0.5022,0.5096,0.5022,0.5022,1417600.0],["1989-07-26",0.5072,0.5096,0.5022,0.5096,886400.0],["1989-07-27",0.5096,0.5121,0.5072,0.5096,1555200.0],["1989-07-28",0.5096,0.5145,0.5096,0.5121,3363200.0],["1989-07-31",0.5121,0.5244,0.5121,0.5244,3228800.0],["1989-08-01",0.5219,0.5244,0.5195,0.5244,1958400.0],["1989-08-02",0.5244,0.5293,0.5219,0.5293,1724800.0],["1989-08-03",0.5269,0.5392,0.5269,0.5367,2374400.0],["1989-08-04",0.5367,0.5392,0.5342,0.5367,928000.0],["1989-08-07",0.5367,0.5441,0.5367,0.5441,1126400.0],["1989-08-08",0.549,0.549,0.5367,0.5367,5267200.0],["1989-08-09",0.5367,0.5392,0.5367,0.5367,2547200.0],["1989-08-10",0.5367,0.5441,0.5367,0.5441,1299200.0],["1989-08-11",0.5466,0.5515,0.5441,0.5466,5043200.0],["1989-08-14",0.5466,0.5515,0.5466,0.5466,1094400.0],["1989-08-15",0.5466,0.5687,0.5466,0.5662,9033600.0],["1989-08-16",0.5687,0.5786,0.5687,0.5736,1753600.0],["1989-08-17",0.5761,0.5761,0.5687,0.5712,2531200.0],["1989-08-18",0.5712,0.5736,0.5687,0.5736,1155200.0],["1989-08-21",0.5712,0.5736,0.5687,0.5712,2883200.0],["1989-08-22",0.5712,0.5761,0.5687,0.5736,8115200.0],["1989-08-23",0.5736,0.6081,0.5736,0.6081,3433600.0],["1989-08-24",0.6081,0.6155,0.6081,0.613,5968000.0],["1989-08-25",0.613,0.6179,0.6106,0.613,3708800.0],["1989-08-28",0.6106,0.6155,0.6106,0.6155,1817600.0],["1989-08-29",0.6106,0.6106,0.6081,0.6081,5024000.0],["1989-08-30",0.6081,0.6155,0.6081,0.613,2947200.0],["1989-08-31",0.6155,0.6179,0.613,0.6179,1667200.0],["1989-09-01",0.6179,0.6229,0.6155,0.6204,2502400.0],["1989-09-05",0.6179,0.6229,0.6179,0.6204,1193600.0],["1989-09-06",0.6179,0.6179,0.6056,0.6106,3440000.0],["1989-09-07",0.6106,0.613,0.6106,0.6106,3068800.0],["1989-09-08",0.613,0.6155,0.6081,0.613,2803200.0],["1989-09-11",0.6106,0.6155,0.6106,0.6106,1552000.0],["1989-09-12",0.6106,0.6106,0.5933,0.5958,1299200.0],["1989-09-13",0.5933,0.5933,0.5859,0.5859,1766400.0],["1989-09-14",0.5859,0.5884,0.5859,0.5859,928000.0],["1989-09-15",0.5859,0.5884,0.5786,0.581,3168000.0],["1989-09-18",0.5786,0.581,0.5761,0.581,892800.0],["1989-09-19",0.5786,0.5859,0.5786,0.5859,2140800.0],["1989-09-20",0.5859,0.5958,0.5859,0.5958,1097600.0],["1989-09-21",0.5958,0.5958,0.5909,0.5958,889600.0],["1989-09-22",0.5933,0.5958,0.5884,0.5933,716800.0],["1989-09-25",0.5909,0.5958,0.5884,0.5933,2272000.0],["1989-09-26",0.5933,0.5958,0.5933,0.5933,1152000.0],["1989-09-27",0.5884,0.5958,0.5884,0.5909,825600.0],["1989-09-28",0.5933,0.6007,0.5909,0.6007,1222400.0],["1989-09-29",0.5983,0.6081,0.5958,0.6056,1075200.0],["1989-10-02",0.6081,0.6081,0.6032,0.6081,761600.0],["1989-10-03",0.6056,0.6253,0.6056,0.6253,1481600.0],["1989-10-04",0.6229,0.6327,0.6229,0.6327,2822400.0],["1989-10-05",0.6327,0.6327,0.6303,0.6327,1049600.0],["1989-10-06",0.6326,0.6351,0.6252,0.6277,1161600.0],["1989-10-09",0.6277,0.6302,0.6252,0.6277,672000.0],["1989-10-10",0.6301,0.6301,0.6277,0.6301,1225600.0],["1989-10-11",0.6277,0.6301,0.6277,0.6301,886400.0],["1989-10-12",0.6277,0.6277,0.6252,0.6277,451200.0],["1989-10-13",0.6277,0.6277,0.5956,0.6079,1369600.0],["1989-10-16",0.5832,0.5956,0.5585,0.5956,5440000.0],["1989-10-17",0.5931,0.5956,0.5857,0.5956,1910400.0],["1989-10-18",0.5931,0.6005,0.5931,0.598,3110400.0],["1989-10-19",0.598,0.6005,0.5931,0.5931,1728000.0],["1989-10-20",0.5931,0.5956,0.5931,0.5956,2294400.0],["1989-10-23",0.5931,0.5956,0.5881,0.5881,3100800.0],["1989-10-24",0.5881,0.5956,0.5857,0.5931,2275200.0],["1989-10-25",0.5931,0.5931,0.5881,0.5881,608000.0],["1989-10-26",0.5881,0.5906,0.5857,0.5857,1376000.0],["1989-10-27",0.5857,0.5881,0.5783,0.5807,3875200.0],["1989-10-30",0.5807,0.5832,0.5783,0.5807,412800.0],["1989-10-31",0.5832,0.5931,0.5832,0.5931,1270400.0],["1989-11-01",0.5881,0.5906,0.5857,0.5906,1280000.0],["1989-11-02",0.5857,0.5857,0.5758,0.5783,579200.0],["1989-11-03",0.5733,0.5832,0.5733,0.5783,1289600.0],["1989-11-06",0.5758,0.5783,0.5733,0.5733,2240000.0],["1989-11-07",0.5733,0.5783,0.5684,0.5708,448000.0],["1989-11-08",0.5684,0.5783,0.5684,0.5733,598400.0],["1989-11-09",0.5684,0.5708,0.5684,0.5684,454400.0],["1989-11-10",0.5708,0.5783,0.5708,0.5783,419200.0],["1989-11-13",0.5758,0.5906,0.5758,0.5906,902400.0],["1989-11-14",0.5881,0.5881,0.5758,0.5758,742400.0],["1989-11-15",0.5783,0.5832,0.5758,0.5832,1001600.0],["1989-11-16",0.5832,0.5832,0.5733,0.5758,572800.0],["1989-11-17",0.5758,0.5758,0.5684,0.5684,1587200.0],["1989-11-20",0.5684,0.5733,0.5659,0.5733,1024000.0],["1989-11-21",0.5758,0.5758,0.5684,0.5733,3267200.0],["1989-11-22",0.5733,0.5783,0.5733,0.5758,2700800.0],["1989-11-24",0.5733,0.5807,0.5733,0.5807,323200.0],["1989-11-27",0.5807,0.5857,0.5807,0.5807,1196800.0],["1989-11-28",0.5807,0.5881,0.5807,0.5881,3452800.0],["1989-11-29",0.5881,0.5906,0.5832,0.5906,1481600.0],["1989-11-30",0.5881,0.598,0.5881,0.5931,819200.0],["1989-12-01",0.598,0.6129,0.598,0.6079,1686400.0],["1989-12-04",0.6054,0.6178,0.6054,0.6153,953600.0],["1989-12-05",0.6104,0.6104,0.603,0.603,940800.0],["1989-12-06",0.603,0.6079,0.603,0.603,1648000.0],["1989-12-07",0.6005,0.603,0.6005,0.6005,288000.0],["1989-12-08",0.598,0.6054,0.598,0.6054,556800.0],["1989-12-11",0.603,0.6079,0.598,0.6054,819200.0],["1989-12-12",0.6054,0.6129,0.6054,0.6104,979200.0],["1989-12-13",0.6104,0.6129,0.6104,0.6104,3673600.0],["1989-12-14",0.6129,0.6129,0.6054,0.6104,451200.0],["1989-12-15",0.6104,0.6104,0.5906,0.5931,3836800.0],["1989-12-18",0.5906,0.5931,0.5832,0.5832,556800.0],["1989-12-19",0.5807,0.5832,0.5708,0.5733,1142400.0],["1989-12-20",0.5783,0.5783,0.5783,0.5783,2947200.0],["1989-12-21",0.5807,0.5832,0.5783,0.5832,2409600.0],["1989-12-22",0.5832,0.5832,0.5783,0.5783,364800.0],["1989-12-26",0.5783,0.5807,0.5783,0.5783,1228800.0],["1989-12-27",0.5783,0.5807,0.5758,0.5807,2131200.0],["1989-12-28",0.5783,0.5807,0.5733,0.5807,5382400.0],["1989-12-29",0.5783,0.5857,0.5783,0.5832,6995200.0],["1990-01-02",0.5807,0.5807,0.5684,0.5783,3904000.0],["1990-01-03",0.5758,0.5783,0.5733,0.5758,1606400.0],["1990-01-04",0.5733,0.5807,0.5733,0.5783,4752000.0],["1990-01-05",0.5783,0.5807,0.5758,0.5807,3897600.0],["1990-01-08",0.5807,0.5881,0.5807,0.5881,1104000.0],["1990-01-09",0.5857,0.5881,0.5857,0.5857,1673600.0],["1990-01-10",0.5833,0.5883,0.5734,0.5808,3158400.0],["1990-01-11",0.5783,0.5808,0.556,0.5585,2537600.0],["1990-01-12",0.5585,0.5585,0.5336,0.5361,1968000.0],["1990-01-15",0.5312,0.5312,0.5088,0.5212,1609600.0],["1990-01-16",0.5188,0.5262,0.5163,0.5262,928000.0],["1990-01-17",0.5237,0.5386,0.5237,0.5361,1564800.0],["1990-01-18",0.5336,0.5461,0.5336,0.5436,969600.0],["1990-01-19",0.5461,0.5535,0.5436,0.551,1516800.0],["1990-01-22",0.551,0.5535,0.5461,0.5461,1478400.0],["1990-01-23",0.5485,0.5485,0.5411,0.5436,371200.0],["1990-01-24",0.5386,0.5386,0.5361,0.5361,1040000.0],["1990-01-25",0.5361,0.5361,0.5287,0.5361,5702400.0],["1990-01-26",0.5312,0.5386,0.5312,0.5361,1008000.0],["1990-01-29",0.5361,0.5361,0.5237,0.5262,2425600.0],["1990-01-30",0.5262,0.5262,0.5138,0.5212,2828800.0],["1990-01-31",0.5237,0.5411,0.5237,0.5411,1020800.0],["1990-02-01",0.5361,0.5436,0.5361,0.5436,3619200.0],["1990-02-02",0.5436,0.5461,0.5386,0.5411,2825600.0],["1990-02-05",0.5411,0.5411,0.5361,0.5411,2192000.0],["1990-02-06",0.5386,0.5386,0.5336,0.5361,252800.0],["1990-02-07",0.5336,0.5336,0.5287,0.5336,1171200.0],["1990-02-08",0.5336,0.5361,0.5287,0.5336,1612800.0],["1990-02-09",0.5361,0.551,0.5361,0.551,1814400.0],["1990-02-12",0.5461,0.5461,0.5411,0.5436,419200.0],["1990-02-13",0.5436,0.5436,0.5386,0.5386,1200000.0],["1990-02-14",0.5386,0.5411,0.5386,0.5411,512000.0],["1990-02-15",0.5411,0.5411,0.5386,0.5411,1097600.0],["1990-02-16",0.5411,0.5411,0.5336,0.5361,1974400.0],["1990-02-20",0.5336,0.5336,0.5237,0.5237,310400.0],["1990-02-21",0.5188,0.5188,0.5163,0.5163,544000.0],["1990-02-22",0.5188,0.5212,0.5138,0.5188,1206400.0],["1990-02-23",0.5212,0.5212,0.5113,0.5113,758400.0],["1990-02-26",0.5138,0.5163,0.4716,0.5163,614400.0],["1990-02-27",0.5138,0.5163,0.5088,0.5113,822400.0],["1990-02-28",0.5063,0.5188,0.5063,0.5188,3334400.0],["1990-03-01",0.5163,0.5188,0.5113,0.5188,4579200.0],["1990-03-02",0.5212,0.5262,0.5212,0.5237,3836800.0],["1990-03-05",0.5262,0.5287,0.5237,0.5262,3094400.0],["1990-03-06",0.5262,0.556,0.5262,0.556,6454400.0],["1990-03-07",0.556,0.5684,0.556,0.5684,4576000.0],["1990-03-08",0.5709,0.6007,0.5684,0.6007,21667200.0],["1990-03-09",0.5982,0.6081,0.5932,0.5932,6083200.0],["1990-03-12",0.5957,0.5957,0.5858,0.5907,1577600.0],["1990-03-13",0.5858,0.5907,0.5858,0.5907,3046400.0],["1990-03-14",0.5907,0.5957,0.5883,0.5957,2873600.0],["1990-03-15",0.5957,0.6131,0.5932,0.6081,22608000.0],["1990-03-16",0.6131,0.6354,0.6131,0.628,14854400.0],["1990-03-19",0.6255,0.6453,0.618,0.6429,17337600.0],["1990-03-20",0.6453,0.6577,0.6404,0.6429,17641600.0],["1990-03-21",0.6478,0.6776,0.6453,0.6602,19782400.0],["1990-03-22",0.6602,0.6602,0.6379,0.6528,3312000.0],["1990-03-23",0.6577,0.6627,0.6453,0.6478,4534400.0],["1990-03-26",0.6577,0.6652,0.6528,0.6627,6003200.0],["1990-03-27",0.6627,0.6851,0.6577,0.6627,8204800.0],["1990-03-28",0.6776,0.6801,0.6627,0.6652,3974400.0],["1990-03-29",0.6652,0.6702,0.6528,0.6627,5843200.0],["1990-03-30",0.6627,0.6627,0.6528,0.6528,6259200.0],["1990-04-02",0.6453,0.6528,0.6354,0.6478,3305600.0],["1990-04-03",0.6478,0.6677,0.6478,0.6652,16611200.0],["1990-04-04",0.6652,0.6652,0.6478,0.6528,2636800.0],["1990-04-05",0.6553,0.6553,0.6478,0.6503,3264000.0],["1990-04-06",0.6503,0.6528,0.6379,0.6429,1385600.0],["1990-04-09",0.643,0.6479,0.6405,0.6479,1772800.0],["1990-04-10",0.6479,0.6554,0.6479,0.6554,2905600.0],["1990-04-11",0.6554,0.6629,0.6529,0.6604,5689600.0],["1990-04-12",0.6604,0.6629,0.6604,0.6604,6537600.0],["1990-04-16",0.6629,0.6704,0.6629,0.6704,6544000.0],["1990-04-17",0.6679,0.6729,0.6654,0.6704,4121600.0],["1990-04-18",0.6704,0.6828,0.6654,0.6679,5689600.0],["1990-04-19",0.6679,0.6953,0.6679,0.6928,9497600.0],["1990-04-20",0.6953,0.6978,0.6853,0.6853,3635200.0],["1990-04-23",0.6803,0.6803,0.6729,0.6729,1424000.0],["1990-04-24",0.6729,0.6878,0.6729,0.6878,2553600.0],["1990-04-25",0.6878,0.7053,0.6878,0.7028,8112000.0],["1990-04-26",0.7028,0.7053,0.6903,0.6903,4198400.0],["1990-04-27",0.6878,0.6928,0.6878,0.6878,1939200.0],["1990-04-30",0.6878,0.6878,0.6803,0.6878,9971200.0],["1990-05-01",0.6903,0.6953,0.6853,0.6928,5008000.0],["1990-05-02",0.6928,0.7028,0.6928,0.7003,6134400.0],["1990-05-03",0.6978,0.7077,0.6978,0.7003,4099200.0],["1990-05-04",0.7028,0.7053,0.6978,0.7003,13456000.0],["1990-05-07",0.7028,0.7077,0.7003,0.7053,1603200.0],["1990-05-08",0.7053,0.7252,0.7028,0.7252,3872000.0],["1990-05-09",0.7252,0.7352,0.7227,0.7327,6144000.0],["1990-05-10",0.7327,0.7576,0.7302,0.7526,3161600.0],["1990-05-11",0.7576,0.775,0.7576,0.7701,7356800.0],["1990-05-14",0.7676,0.785,0.7676,0.775,7622400.0],["1990-05-15",0.775,0.78,0.7676,0.78,8144000.0],["1990-05-16",0.7775,0.7775,0.7725,0.7775,2515200.0],["1990-05-17",0.775,0.7925,0.775,0.79,3929600.0],["1990-05-18",0.7875,0.8099,0.7875,0.8099,6630400.0],["1990-05-21",0.8099,0.8772,0.8074,0.8697,10336000.0],["1990-05-22",0.8847,0.8847,0.8523,0.8697,17555200.0],["1990-05-23",0.8747,0.9021,0.8697,0.9021,7212800.0],["1990-05-24",0.9046,0.9096,0.8897,0.8947,8892800.0],["1990-05-25",0.8922,0.8947,0.8772,0.8772,2457600.0],["1990-05-29",0.8697,0.8897,0.8623,0.8872,6608000.0],["1990-05-30",0.8872,0.9121,0.8872,0.9021,4883200.0],["1990-05-31",0.9021,0.947,0.9021,0.942,9811200.0],["1990-06-01",0.9545,0.9744,0.9545,0.9669,14528000.0],["1990-06-04",0.9694,0.9769,0.957,0.9644,7584000.0],["1990-06-05",0.9644,0.9644,0.9395,0.9545,10560000.0],["1990-06-06",0.9495,0.9495,0.9021,0.932,20790400.0],["1990-06-07",0.932,0.937,0.9246,0.9271,11504000.0],["1990-06-08",0.9246,0.9246,0.8947,0.9071,8912000.0],["1990-06-11",0.9046,0.932,0.9021,0.9295,3145600.0],["1990-06-12",0.9345,0.9644,0.9345,0.9619,6876800.0],["1990-06-13",0.9744,0.9769,0.9694,0.9719,4940800.0],["1990-06-14",0.9744,0.9744,0.952,0.957,3024000.0],["1990-06-15",0.9769,0.9769,0.9495,0.9495,6905600.0],["1990-06-18",0.9495,0.952,0.9295,0.937,7929600.0],["1990-06-19",0.9271,0.9769,0.9271,0.9769,20339200.0],["1990-06-20",0.9769,0.9894,0.9694,0.9694,4035200.0],["1990-06-21",0.9719,0.9819,0.9669,0.9794,3609600.0],["1990-06-22",0.9769,0.9844,0.9644,0.9644,1728000.0],["1990-06-25",0.9644,0.9719,0.9345,0.9495,5884800.0],["1990-06-26",0.9495,0.9545,0.9495,0.952,3193600.0],["1990-06-27",0.9495,0.952,0.937,0.9445,4416000.0],["1990-06-28",0.9445,0.952,0.9395,0.947,3443200.0],["1990-06-29",0.947,0.9719,0.947,0.9694,5382400.0],["1990-07-02",0.9694,0.9869,0.9669,0.9869,3891200.0],["1990-07-03",0.9844,0.9844,0.942,0.942,5420800.0],["1990-07-05",0.9395,0.9395,0.8772,0.8971,8828800.0],["1990-07-06",0.8996,0.9046,0.8971,0.8996,4089600.0],["1990-07-09",0.8996,0.937,0.8971,0.9271,4742400.0],["1990-07-10",0.9271,0.9345,0.9221,0.9221,3571200.0],["1990-07-11",0.9247,0.9447,0.9197,0.9422,2828800.0],["1990-07-12",0.9547,0.9747,0.9522,0.9747,3267200.0],["1990-07-13",0.9747,0.9821,0.9547,0.9622,3075200.0],["1990-07-16",0.9622,0.9622,0.9397,0.9472,6364800.0],["1990-07-17",0.8597,0.8597,0.8197,0.8272,59670400.0],["1990-07-18",0.8347,0.8347,0.7447,0.7622,36803200.0],["1990-07-19",0.7572,0.7697,0.7472,0.7547,29984000.0],["1990-07-20",0.7547,0.7572,0.6848,0.7347,17801600.0],["1990-07-23",0.7347,0.7522,0.6972,0.7022,17148800.0],["1990-07-24",0.7022,0.7197,0.6898,0.6972,9472000.0],["1990-07-25",0.6923,0.7297,0.6823,0.7222,9990400.0],["1990-07-26",0.7222,0.7472,0.7197,0.7372,9507200.0],["1990-07-27",0.7347,0.7347,0.7247,0.7322,2409600.0],["1990-07-30",0.7297,0.7297,0.6398,0.6523,17696000.0],["1990-07-31",0.6523,0.6523,0.5873,0.5973,35612800.0],["1990-08-01",0.5998,0.6098,0.5973,0.5998,16588800.0],["1990-08-02",0.5698,0.5898,0.5698,0.5823,10035200.0],["1990-08-03",0.5748,0.5748,0.5298,0.5448,10569600.0],["1990-08-06",0.5298,0.5423,0.5148,0.5223,4787200.0],["1990-08-07",0.5448,0.5498,0.5298,0.5473,10256000.0],["1990-08-08",0.5448,0.5673,0.5448,0.5623,5059200.0],["1990-08-09",0.5648,0.5873,0.5598,0.5798,2806400.0],["1990-08-10",0.5848,0.6073,0.5848,0.5898,7036800.0],["1990-08-13",0.5798,0.5798,0.5598,0.5723,3971200.0],["1990-08-14",0.5698,0.5723,0.5048,0.5098,8230400.0],["1990-08-15",0.5298,0.5498,0.5248,0.5498,6054400.0],["1990-08-16",0.5423,0.5423,0.5148,0.5148,3161600.0],["1990-08-17",0.5148,0.5198,0.4998,0.5123,2982400.0],["1990-08-20",0.5098,0.5223,0.5098,0.5098,2748800.0],["1990-08-21",0.5098,0.5098,0.4748,0.4748,4992000.0],["1990-08-22",0.4848,0.4898,0.4523,0.4523,11510400.0],["1990-08-23",0.4198,0.4398,0.4174,0.4248,9155200.0],["1990-08-24",0.4348,0.4598,0.4323,0.4598,7603200.0],["1990-08-27",0.4798,0.4848,0.4673,0.4698,6492800.0],["1990-08-28",0.4723,0.4748,0.4648,0.4673,5580800.0],["1990-08-29",0.4698,0.4748,0.4623,0.4673,7241600.0],["1990-08-30",0.4698,0.4723,0.4648,0.4698,2428800.0],["1990-08-31",0.4723,0.4823,0.4698,0.4823,2352000.0],["1990-09-04",0.4798,0.4798,0.4648,0.4773,2825600.0],["1990-09-05",0.4798,0.4898,0.4748,0.4798,3961600.0],["1990-09-06",0.4798,0.4798,0.4673,0.4673,2860800.0],["1990-09-07",0.4623,0.4623,0.4548,0.4548,4889600.0],["1990-09-10",0.4598,0.4823,0.4598,0.4723,3660800.0],["1990-09-11",0.4698,0.4848,0.4698,0.4798,2521600.0],["1990-09-12",0.4798,0.4898,0.4798,0.4898,1622400.0],["1990-09-13",0.4873,0.4923,0.4873,0.4873,2105600.0],["1990-09-14",0.4848,0.4873,0.4698,0.4698,3417600.0],["1990-09-17",0.4648,0.4698,0.4623,0.4673,1228800.0],["1990-09-18",0.4648,0.4648,0.4548,0.4598,1932800.0],["1990-09-19",0.4598,0.4598,0.4198,0.4298,12924800.0],["1990-09-20",0.4323,0.4323,0.4174,0.4174,5488000.0],["1990-09-21",0.4198,0.4198,0.4099,0.4149,4028800.0],["1990-09-24",0.4124,0.4124,0.4024,0.4024,6819200.0],["1990-09-25",0.4024,0.4049,0.3824,0.3849,4883200.0],["1990-09-26",0.3849,0.3999,0.3849,0.3974,6320000.0],["1990-09-27",0.3999,0.4099,0.3999,0.4024,8636800.0],["1990-09-28",0.3999,0.4024,0.3924,0.3949,10192000.0],["1990-10-01",0.3999,0.4099,0.3999,0.4099,4524800.0],["1990-10-02",0.4198,0.4373,0.4198,0.4248,3504000.0],["1990-10-03",0.4223,0.4323,0.4223,0.4298,1987200.0],["1990-10-04",0.4323,0.4323,0.4223,0.4273,3481600.0],["1990-10-05",0.4198,0.4348,0.4174,0.4298,2899200.0],["1990-10-08",0.4323,0.4348,0.4298,0.4323,2054400.0],["1990-10-09",0.4323,0.4323,0.4124,0.4124,5865600.0],["1990-10-10",0.4174,0.4174,0.4049,0.4074,8422400.0],["1990-10-11",0.4024,0.4075,0.3974,0.3999,4128000.0],["1990-10-12",0.4024,0.41,0.4024,0.4075,777600.0],["1990-10-15",0.4125,0.415,0.4075,0.4075,3321600.0],["1990-10-16",0.41,0.41,0.3974,0.3999,8582400.0],["1990-10-17",0.3974,0.4049,0.3949,0.3999,5033600.0],["1990-10-18",0.4075,0.42,0.4049,0.42,3539200.0],["1990-10-19",0.4301,0.4402,0.4301,0.4351,4483200.0],["1990-10-22",0.4351,0.4402,0.4251,0.4251,2048000.0],["1990-10-23",0.4276,0.4276,0.415,0.42,2230400.0],["1990-10-24",0.415,0.415,0.4125,0.415,3024000.0],["1990-10-25",0.4125,0.415,0.3999,0.3999,4310400.0],["1990-10-26",0.3974,0.4024,0.3949,0.3949,3286400.0],["1990-10-29",0.3974,0.3999,0.3898,0.3898,6172800.0],["1990-10-30",0.3924,0.3949,0.3873,0.3898,11929600.0],["1990-10-31",0.3873,0.3924,0.3848,0.3873,5308800.0],["1990-11-01",0.3873,0.4075,0.3873,0.4049,1216000.0],["1990-11-02",0.4049,0.4075,0.3974,0.4075,5827200.0],["1990-11-05",0.4075,0.4125,0.4049,0.4075,1705600.0],["1990-11-06",0.4075,0.4175,0.3823,0.3823,5516800.0],["1990-11-07",0.3823,0.3924,0.3823,0.3898,5056000.0],["1990-11-08",0.3873,0.3999,0.3873,0.3924,6035200.0],["1990-11-09",0.3898,0.3924,0.3823,0.3873,5686400.0],["1990-11-12",0.3873,0.3999,0.3873,0.3974,2940800.0],["1990-11-13",0.3974,0.3999,0.3961,0.3999,1212800.0],["1990-11-14",0.3999,0.4376,0.3999,0.4251,7769600.0],["1990-11-15",0.4225,0.4251,0.41,0.4125,6364800.0],["1990-11-16",0.415,0.4175,0.41,0.4125,3769600.0],["1990-11-19",0.4075,0.41,0.3999,0.4024,2153600.0],["1990-11-20",0.3999,0.4024,0.3748,0.3773,5024000.0],["1990-11-21",0.3798,0.3823,0.3722,0.3722,4259200.0],["1990-11-23",0.3697,0.3823,0.3697,0.3798,1414400.0],["1990-11-26",0.3773,0.3798,0.3748,0.3798,1772800.0],["1990-11-27",0.3798,0.3949,0.3773,0.3873,969600.0],["1990-11-28",0.3924,0.415,0.3924,0.4125,4099200.0],["1990-11-29",0.4075,0.41,0.4049,0.4075,2265600.0],["1990-11-30",0.4075,0.4225,0.4024,0.415,5062400.0],["1990-12-03",0.4251,0.4402,0.4251,0.4301,4768000.0],["1990-12-04",0.4251,0.4326,0.4175,0.4326,2668800.0],["1990-12-05",0.4301,0.4502,0.4276,0.4452,4076800.0],["1990-12-06",0.4628,0.4678,0.4578,0.4578,8934400.0],["1990-12-07",0.4527,0.4628,0.4502,0.4628,4406400.0],["1990-12-10",0.4578,0.4678,0.4578,0.4603,2524800.0],["1990-12-11",0.4628,0.4728,0.4628,0.4703,4368000.0],["1990-12-12",0.4703,0.5055,0.4703,0.503,5145600.0],["1990-12-13",0.5005,0.5081,0.4879,0.4879,2483200.0],["1990-12-14",0.4829,0.4854,0.4653,0.4653,3190400.0],["1990-12-17",0.4678,0.4678,0.4628,0.4653,1612800.0],["1990-12-18",0.4628,0.4879,0.4628,0.4879,6585600.0],["1990-12-19",0.4829,0.493,0.4829,0.4879,1248000.0],["1990-12-20",0.4854,0.4905,0.4804,0.4879,2684800.0],["1990-12-21",0.493,0.493,0.4829,0.4829,3033600.0],["1990-12-24",0.4829,0.4879,0.4829,0.4854,1244800.0],["1990-12-26",0.4854,0.4854,0.4829,0.4829,518400.0],["1990-12-27",0.4829,0.4879,0.4829,0.4854,2969600.0],["1990-12-28",0.4829,0.4905,0.4829,0.4879,1331200.0],["1990-12-31",0.4879,0.493,0.4854,0.493,1296000.0],["1991-01-02",0.493,0.493,0.4854,0.4879,1859200.0],["1991-01-03",0.4854,0.493,0.4854,0.4879,3708800.0],["1991-01-04",0.4854,0.493,0.4854,0.4879,6403200.0],["1991-01-07",0.4854,0.4879,0.4829,0.4879,3862400.0],["1991-01-08",0.4879,0.4879,0.4829,0.4854,3830400.0],["1991-01-09",0.4854,0.4905,0.4754,0.4804,7251200.0],["1991-01-10",0.4779,0.4779,0.4728,0.4779,659200.0],["1991-01-11",0.4779,0.4804,0.4754,0.4804,928000.0],["1991-01-14",0.4805,0.483,0.4754,0.4805,1536000.0],["1991-01-15",0.4805,0.483,0.478,0.483,1075200.0],["1991-01-16",0.4805,0.4957,0.4805,0.4931,2195200.0],["1991-01-17",0.5134,0.5285,0.5108,0.5235,3849600.0],["1991-01-18",0.521,0.5462,0.521,0.5462,2550400.0],["1991-01-21",0.5387,0.5614,0.5361,0.5614,4102400.0],["1991-01-22",0.5589,0.5639,0.5462,0.5488,3833600.0],["1991-01-23",0.5462,0.5488,0.5412,0.5412,1744000.0],["1991-01-24",0.5412,0.5437,0.5387,0.5437,1129600.0],["1991-01-25",0.5412,0.5412,0.5311,0.5336,908800.0],["1991-01-28",0.5336,0.5336,0.5285,0.5285,1369600.0],["1991-01-29",0.5235,0.5235,0.5108,0.5134,2636800.0],["1991-01-30",0.5108,0.5311,0.5108,0.526,4022400.0],["1991-01-31",0.526,0.526,0.5134,0.5159,1472000.0],["1991-02-01",0.5159,0.5159,0.5058,0.5083,2160000.0],["1991-02-04",0.5058,0.5311,0.5058,0.5311,6476800.0],["1991-02-05",0.5311,0.5538,0.5311,0.5538,6425600.0],["1991-02-06",0.5614,0.5791,0.5614,0.5715,5139200.0],["1991-02-07",0.5741,0.6069,0.5741,0.5918,5737600.0],["1991-02-08",0.5867,0.6246,0.5791,0.612,9225600.0],["1991-02-11",0.6171,0.6474,0.6171,0.6373,8937600.0],["1991-02-12",0.6373,0.6449,0.6171,0.6171,2284800.0],["1991-02-13",0.6171,0.6221,0.6019,0.612,2147200.0],["1991-02-14",0.6171,0.6221,0.5943,0.6095,2188800.0],["1991-02-15",0.6171,0.6322,0.6095,0.6246,3020800.0],["1991-02-19",0.6246,0.6272,0.6145,0.6196,1289600.0],["1991-02-20",0.6145,0.6196,0.5968,0.5968,2233600.0],["1991-02-21",0.5968,0.6044,0.5867,0.6019,3468800.0],["1991-02-22",0.6019,0.6069,0.5766,0.5791,2329600.0],["1991-02-25",0.5892,0.6069,0.5867,0.6069,3587200.0],["1991-02-26",0.6044,0.6095,0.5892,0.5943,3552000.0],["1991-02-27",0.5943,0.6044,0.5943,0.5968,1644800.0],["1991-02-28",0.5994,0.6019,0.5892,0.5892,1168000.0],["1991-03-01",0.5918,0.5918,0.5791,0.5867,2864000.0],["1991-03-04",0.5842,0.5918,0.5817,0.5867,1574400.0],["1991-03-05",0.5867,0.6196,0.5867,0.6145,2790400.0],["1991-03-06",0.6221,0.6322,0.6196,0.6221,4534400.0],["1991-03-07",0.6221,0.6272,0.6196,0.6196,2716800.0],["1991-03-08",0.6196,0.6348,0.612,0.6322,2454400.0],["1991-03-11",0.6297,0.6297,0.6246,0.6272,1769600.0],["1991-03-12",0.6246,0.6297,0.6221,0.6221,1673600.0],["1991-03-13",0.6221,0.6575,0.6221,0.6575,3868800.0],["1991-03-14",0.6575,0.6626,0.6499,0.6525,4809600.0],["1991-03-15",0.6499,0.6499,0.6221,0.6398,4544000.0],["1991-03-18",0.6373,0.6373,0.6322,0.6373,1609600.0],["1991-03-19",0.6297,0.6348,0.6196,0.6196,1174400.0],["1991-03-20",0.6145,0.6171,0.5994,0.5994,7100800.0],["1991-03-21",0.5968,0.5968,0.5665,0.5665,3990400.0],["1991-03-22",0.5614,0.5791,0.5513,0.5766,4531200.0],["1991-03-25",0.569,0.5994,0.569,0.5994,4723200.0],["1991-03-26",0.5918,0.6069,0.5867,0.6069,3632000.0],["1991-03-27",0.612,0.6246,0.612,0.6221,2563200.0],["1991-03-28",0.6196,0.6297,0.6196,0.6272,2582400.0],["1991-04-01",0.6246,0.6322,0.6221,0.6297,2780800.0],["1991-04-02",0.6246,0.6423,0.6246,0.6423,5433600.0],["1991-04-03",0.6398,0.6499,0.6348,0.6348,3315200.0],["1991-04-04",0.6297,0.6373,0.6246,0.6322,2009600.0],["1991-04-05",0.6322,0.6449,0.6322,0.6423,1804800.0],["1991-04-08",0.6423,0.6423,0.6373,0.6423,2505600.0],["1991-04-09",0.6423,0.6449,0.6373,0.6398,684800.0],["1991-04-10",0.6348,0.6425,0.6323,0.6323,684800.0],["1991-04-11",0.6348,0.6475,0.6323,0.6425,2025600.0],["1991-04-12",0.6475,0.6501,0.6425,0.6501,3216000.0],["1991-04-15",0.6501,0.6755,0.6501,0.6653,6163200.0],["1991-04-16",0.6628,0.6882,0.6602,0.6805,3916800.0],["1991-04-17",0.6805,0.7085,0.6805,0.6932,4726400.0],["1991-04-18",0.6907,0.6983,0.6907,0.6958,1452800.0],["1991-04-19",0.6907,0.6907,0.6653,0.6704,2899200.0],["1991-04-22",0.6653,0.6653,0.6526,0.6552,1129600.0],["1991-04-23",0.6552,0.6577,0.645,0.6475,2742400.0],["1991-04-24",0.6475,0.6475,0.645,0.6475,2134400.0],["1991-04-25",0.645,0.6856,0.6425,0.6679,9644800.0],["1991-04-26",0.6704,0.6831,0.6704,0.6805,1462400.0],["1991-04-29",0.6755,0.6805,0.6729,0.6729,1788800.0],["1991-04-30",0.6729,0.6805,0.6704,0.6729,2534400.0],["1991-05-01",0.6729,0.6755,0.645,0.645,2163200.0],["1991-05-02",0.6501,0.6552,0.6475,0.6501,4588800.0],["1991-05-03",0.6526,0.6526,0.6399,0.645,1491200.0],["1991-05-06",0.6425,0.6552,0.6425,0.6526,2572800.0],["1991-05-07",0.6552,0.6577,0.6501,0.6501,1225600.0],["1991-05-08",0.645,0.6475,0.645,0.6475,742400.0],["1991-05-09",0.6475,0.6704,0.6475,0.6679,2652800.0],["1991-05-10",0.6679,0.6704,0.6526,0.6526,1622400.0],["1991-05-13",0.6552,0.6552,0.645,0.645,454400.0],["1991-05-14",0.6425,0.6425,0.6298,0.6298,2368000.0],["1991-05-15",0.6298,0.6323,0.6145,0.6171,1180800.0],["1991-05-16",0.6171,0.6171,0.6044,0.6094,3836800.0],["1991-05-17",0.6044,0.6069,0.5891,0.5917,5417600.0],["1991-05-20",0.5866,0.5891,0.5815,0.5866,4310400.0],["1991-05-21",0.5891,0.6094,0.5891,0.6018,8880000.0],["1991-05-22",0.6044,0.6145,0.5942,0.6145,4454400.0],["1991-05-23",0.6145,0.6323,0.6018,0.6044,4313600.0],["1991-05-24",0.612,0.6272,0.6094,0.6272,4150400.0],["1991-05-28",0.6399,0.6475,0.6348,0.6475,4105600.0],["1991-05-29",0.6475,0.6552,0.6475,0.6526,3251200.0],["1991-05-30",0.6475,0.6653,0.645,0.6628,2419200.0],["1991-05-31",0.6704,0.7034,0.6704,0.7009,9068800.0],["1991-06-03",0.7009,0.7186,0.7009,0.7161,5923200.0],["1991-06-04",0.7161,0.7517,0.7136,0.744,4780800.0],["1991-06-05",0.7466,0.7542,0.739,0.739,3820800.0],["1991-06-06",0.7364,0.7364,0.7161,0.7186,3334400.0],["1991-06-07",0.7161,0.7161,0.6958,0.6958,1366400.0],["1991-06-10",0.6958,0.6958,0.6805,0.6831,1552000.0],["1991-06-11",0.6882,0.7263,0.6882,0.6983,5411200.0],["1991-06-12",0.6958,0.7009,0.6831,0.6831,1091200.0],["1991-06-13",0.6856,0.6983,0.6856,0.6907,3184000.0],["1991-06-14",0.6856,0.7009,0.6856,0.7009,2771200.0],["1991-06-17",0.6983,0.7085,0.6983,0.7059,1910400.0],["1991-06-18",0.7085,0.7085,0.6907,0.6907,748800.0],["1991-06-19",0.6882,0.6882,0.6755,0.678,553600.0],["1991-06-20",0.678,0.6805,0.6755,0.6805,659200.0],["1991-06-21",0.678,0.678,0.6679,0.6704,1673600.0],["1991-06-24",0.6704,0.6704,0.6475,0.6475,1254400.0],["1991-06-25",0.6526,0.6602,0.6475,0.6475,1964800.0],["1991-06-26",0.6501,0.6552,0.645,0.6526,1635200.0],["1991-06-27",0.6526,0.6602,0.6475,0.6501,2067200.0],["1991-06-28",0.6475,0.6475,0.6323,0.6374,1804800.0],["1991-07-01",0.6425,0.6653,0.6425,0.6653,1878400.0],["1991-07-02",0.6653,0.6805,0.6628,0.678,1564800.0],["1991-07-03",0.6755,0.6755,0.6679,0.6679,1724800.0],["1991-07-05",0.6704,0.6704,0.6679,0.6704,281600.0],["1991-07-08",0.6653,0.6729,0.6628,0.6729,995200.0],["1991-07-09",0.6704,0.6729,0.6679,0.6704,643200.0],["1991-07-10",0.6704,0.678,0.6602,0.6602,1228800.0],["1991-07-11",0.6605,0.6656,0.6554,0.658,2521600.0],["1991-07-12",0.658,0.6605,0.6529,0.6605,3980800.0],["1991-07-15",0.6605,0.6809,0.6605,0.6809,2598400.0],["1991-07-16",0.6809,0.6886,0.6809,0.686,672000.0],["1991-07-17",0.6835,0.6962,0.6809,0.6937,1510400.0],["1991-07-18",0.6911,0.7064,0.6911,0.7039,1190400.0],["1991-07-19",0.7064,0.709,0.6911,0.6937,3718400.0],["1991-07-22",0.6937,0.7166,0.6835,0.7141,3235200.0],["1991-07-23",0.7345,0.7345,0.7217,0.7243,2646400.0],["1991-07-24",0.7217,0.7217,0.7039,0.709,2812800.0],["1991-07-25",0.709,0.7141,0.709,0.709,2419200.0],["1991-07-26",0.709,0.7115,0.7039,0.709,563200.0],["1991-07-29",0.7064,0.7064,0.6937,0.7039,1398400.0],["1991-07-30",0.7039,0.7064,0.7039,0.7064,611200.0],["1991-07-31",0.7039,0.7064,0.6911,0.6988,1158400.0],["1991-08-01",0.6937,0.6962,0.6886,0.6911,1475200.0],["1991-08-02",0.6962,0.6962,0.6758,0.686,1459200.0],["1991-08-05",0.6835,0.6886,0.6809,0.686,1651200.0],["1991-08-06",0.6835,0.7115,0.6835,0.7115,2880000.0],["1991-08-07",0.7141,0.7141,0.6427,0.6503,11356800.0],["1991-08-08",0.6529,0.6605,0.6376,0.6478,5766400.0],["1991-08-09",0.6452,0.6554,0.6452,0.6478,5276800.0],["1991-08-12",0.6427,0.6478,0.6325,0.635,5456000.0],["1991-08-13",0.635,0.6376,0.6223,0.635,7638400.0],["1991-08-14",0.635,0.6427,0.6325,0.6401,3129600.0],["1991-08-15",0.6427,0.658,0.6427,0.6529,4924800.0],["1991-08-16",0.658,0.6707,0.6529,0.6554,3305600.0],["1991-08-19",0.6503,0.6503,0.6223,0.6223,2841600.0],["1991-08-20",0.6248,0.6299,0.6121,0.6121,2416000.0],["1991-08-21",0.6223,0.6274,0.6121,0.6274,5062400.0],["1991-08-22",0.6274,0.6605,0.6248,0.6605,3731200.0],["1991-08-23",0.658,0.6784,0.658,0.6733,4828800.0],["1991-08-26",0.6733,0.6962,0.6682,0.6937,1769600.0],["1991-08-27",0.6937,0.6988,0.6911,0.6937,5644800.0],["1991-08-28",0.6937,0.6988,0.6886,0.6988,3004800.0],["1991-08-29",0.6988,0.6988,0.6937,0.6962,825600.0],["1991-08-30",0.6937,0.7013,0.6937,0.7013,1289600.0],["1991-09-03",0.7013,0.7064,0.6911,0.6911,1088000.0],["1991-09-04",0.6911,0.6911,0.6835,0.6835,2585600.0],["1991-09-05",0.6886,0.6911,0.6835,0.6886,3283200.0],["1991-09-06",0.6911,0.6911,0.6758,0.6758,2921600.0],["1991-09-09",0.6707,0.6809,0.6707,0.6758,1094400.0],["1991-09-10",0.6809,0.6835,0.6784,0.6835,1200000.0],["1991-09-11",0.6835,0.6911,0.6784,0.6809,1190400.0],["1991-09-12",0.6809,0.6809,0.6707,0.6733,1744000.0],["1991-09-13",0.6733,0.6733,0.6656,0.6682,1030400.0],["1991-09-16",0.6682,0.6682,0.6529,0.6529,2444800.0],["1991-09-17",0.6529,0.6529,0.6503,0.6529,454400.0],["1991-09-18",0.6503,0.6554,0.6478,0.6554,1414400.0],["1991-09-19",0.6554,0.6937,0.6554,0.6886,4000000.0],["1991-09-20",0.6937,0.6988,0.6886,0.6988,3411200.0],["1991-09-23",0.6937,0.6937,0.6631,0.6631,2531200.0],["1991-09-24",0.658,0.6733,0.6529,0.6733,1187200.0],["1991-09-25",0.6784,0.6911,0.6784,0.6835,2889600.0],["1991-09-26",0.6835,0.6835,0.6682,0.6758,2400000.0],["1991-09-27",0.6784,0.6809,0.6733,0.6784,1395200.0],["1991-09-30",0.6733,0.686,0.6707,0.686,800000.0],["1991-10-01",0.6835,0.6937,0.6835,0.6886,1449600.0],["1991-10-02",0.686,0.6886,0.6835,0.686,896000.0],["1991-10-03",0.6809,0.6809,0.6733,0.6733,1980800.0],["1991-10-04",0.6707,0.6707,0.6529,0.6529,1110400.0],["1991-10-07",0.6478,0.6478,0.6427,0.6427,2380800.0],["1991-10-08",0.6503,0.6529,0.6325,0.635,1798400.0],["1991-10-09",0.635,0.635,0.6274,0.6274,4396800.0],["1991-10-10",0.6251,0.6251,0.5944,0.5969,6649600.0],["1991-10-11",0.6021,0.6072,0.5995,0.6072,1158400.0],["1991-10-14",0.6072,0.6098,0.5944,0.5969,1916800.0],["1991-10-15",0.5969,0.6123,0.4919,0.4919,17830400.0],["1991-10-16",0.4945,0.5098,0.4714,0.5073,32617600.0],["1991-10-17",0.5124,0.538,0.5073,0.5098,17363200.0],["1991-10-18",0.515,0.5201,0.5022,0.5047,7152000.0],["1991-10-21",0.5047,0.5073,0.497,0.5047,5206400.0],["1991-10-22",0.5073,0.5278,0.5073,0.5098,5001600.0],["1991-10-23",0.5098,0.5175,0.5022,0.5175,4300800.0],["1991-10-24",0.5201,0.5278,0.5201,0.5278,5436800.0],["1991-10-25",0.5278,0.5303,0.5227,0.5252,4624000.0],["1991-10-28",0.5252,0.5252,0.5073,0.5124,4198400.0],["1991-10-29",0.5124,0.5175,0.5098,0.5175,3008000.0],["1991-10-30",0.5175,0.5175,0.5047,0.5073,4137600.0],["1991-10-31",0.5098,0.5329,0.5098,0.5303,3078400.0],["1991-11-01",0.5303,0.5457,0.5303,0.5406,5798400.0],["1991-11-04",0.5406,0.5457,0.5355,0.5457,3920000.0],["1991-11-05",0.5508,0.5611,0.5483,0.5508,4089600.0],["1991-11-06",0.5483,0.5534,0.5457,0.5483,2540800.0],["1991-11-07",0.5508,0.556,0.5457,0.5534,2390400.0],["1991-11-08",0.5585,0.5969,0.5534,0.5969,4707200.0],["1991-11-11",0.5995,0.5995,0.5713,0.5739,5126400.0],["1991-11-12",0.5713,0.5841,0.5662,0.5816,3283200.0],["1991-11-13",0.5765,0.5867,0.5713,0.5867,4230400.0],["1991-11-14",0.5969,0.6251,0.5918,0.6251,25638400.0],["1991-11-15",0.6149,0.6174,0.5739,0.579,8393600.0],["1991-11-18",0.579,0.6046,0.538,0.5995,10105600.0],["1991-11-19",0.5918,0.5918,0.5611,0.579,7692800.0],["1991-11-20",0.5816,0.5995,0.5739,0.5816,3820800.0],["1991-11-21",0.5765,0.5816,0.5662,0.5688,1932800.0],["1991-11-22",0.5713,0.5739,0.5508,0.5508,2102400.0],["1991-11-25",0.5534,0.5534,0.5431,0.5508,1878400.0],["1991-11-26",0.5534,0.556,0.5329,0.556,2044800.0],["1991-11-27",0.5534,0.5739,0.5534,0.5636,1683200.0],["1991-11-29",0.5585,0.5585,0.5508,0.5534,950400.0],["1991-12-02",0.5483,0.5688,0.5431,0.5662,2352000.0],["1991-12-03",0.5662,0.5841,0.5636,0.5688,4140800.0],["1991-12-04",0.5688,0.5713,0.5585,0.5611,886400.0],["1991-12-05",0.5611,0.5611,0.5483,0.5534,2115200.0],["1991-12-06",0.5483,0.5508,0.538,0.5406,1868800.0],["1991-12-09",0.5406,0.5585,0.5278,0.5431,5609600.0],["1991-12-10",0.5431,0.5483,0.5329,0.538,3964800.0],["1991-12-11",0.5406,0.5611,0.5252,0.5585,9126400.0],["1991-12-12",0.5713,0.5713,0.5534,0.556,6764800.0],["1991-12-13",0.5611,0.5636,0.5508,0.5534,2598400.0],["1991-12-16",0.5534,0.5636,0.5534,0.5585,3488000.0],["1991-12-17",0.5611,0.5662,0.5508,0.556,4710400.0],["1991-12-18",0.556,0.556,0.5431,0.5457,3705600.0],["1991-12-19",0.5355,0.5406,0.5278,0.5303,5737600.0],["1991-12-20",0.538,0.5406,0.5303,0.538,7952000.0],["1991-12-23",0.5303,0.5585,0.5303,0.556,4156800.0],["1991-12-24",0.5585,0.5816,0.5585,0.5739,4220800.0],["1991-12-26",0.5765,0.6098,0.5739,0.6098,3561600.0],["1991-12-27",0.6149,0.6277,0.5995,0.6277,7817600.0],["1991-12-30",0.6354,0.6456,0.6354,0.6431,11299200.0],["1991-12-31",0.6661,0.7046,0.6661,0.6994,17465600.0],["1992-01-02",0.6841,0.6892,0.6636,0.6764,5664000.0],["1992-01-03",0.6764,0.6866,0.6712,0.6789,5795200.0],["1992-01-06",0.6841,0.6994,0.6764,0.6969,11331200.0],["1992-01-07",0.6917,0.7148,0.6917,0.7122,5392000.0],["1992-01-08",0.6994,0.7097,0.6841,0.6892,4371200.0],["1992-01-09",0.6892,0.7071,0.6892,0.6969,4246400.0],["1992-01-10",0.6943,0.7122,0.6892,0.7122,5145600.0],["1992-01-13",0.71,0.746,0.7048,0.746,10291200.0],["1992-01-14",0.746,0.8026,0.7357,0.7974,16960000.0],["1992-01-15",0.7923,0.8129,0.7589,0.8026,12800000.0],["1992-01-16",0.7974,0.8206,0.7949,0.8154,9977600.0],["1992-01-17",0.818,0.818,0.7949,0.7974,8339200.0],["1992-01-20",0.7923,0.7949,0.7717,0.7871,7145600.0],["1992-01-21",0.7871,0.7923,0.7794,0.7794,5091200.0],["1992-01-22",0.7743,0.7923,0.7743,0.7923,5600000.0],["1992-01-23",0.7897,0.7974,0.7794,0.7871,2643200.0],["1992-01-24",0.782,0.8052,0.7769,0.7923,4876800.0],["1992-01-27",0.7949,0.8,0.7897,0.7974,3635200.0],["1992-01-28",0.7923,0.8206,0.7923,0.8154,4588800.0],["1992-01-29",0.8103,0.8232,0.8052,0.8232,7472000.0],["1992-01-30",0.8283,0.8335,0.818,0.8309,5900800.0],["1992-01-31",0.8283,0.8515,0.8283,0.8437,13568000.0],["1992-02-03",0.8437,0.8669,0.8412,0.8669,8550400.0],["1992-02-04",0.8643,0.8669,0.854,0.8566,8710400.0],["1992-02-05",0.854,0.8592,0.8412,0.8489,7088000.0],["1992-02-06",0.8489,0.8489,0.8386,0.8386,5910400.0],["1992-02-07",0.8386,0.8386,0.7974,0.8232,8160000.0],["1992-02-10",0.8232,0.8309,0.818,0.8309,7187200.0],["1992-02-11",0.8309,0.8437,0.8257,0.8437,2544000.0],["1992-02-12",0.8437,0.8695,0.8437,0.8669,7024000.0],["1992-02-13",0.8643,0.8669,0.8617,0.8643,2233600.0],["1992-02-14",0.8617,0.8746,0.8617,0.8746,2451200.0],["1992-02-18",0.8746,0.8952,0.8669,0.8669,6867200.0],["1992-02-19",0.8643,0.8669,0.8617,0.8643,924800.0],["1992-02-20",0.8617,0.8952,0.8617,0.89,6208000.0],["1992-02-21",0.8849,0.8875,0.872,0.8798,5945600.0],["1992-02-24",0.8772,0.8772,0.8695,0.8695,3507200.0],["1992-02-25",0.8643,0.8643,0.8283,0.8309,13011200.0],["1992-02-26",0.8309,0.8489,0.8077,0.8489,13193600.0],["1992-02-27",0.854,0.854,0.836,0.836,6633600.0],["1992-02-28",0.8309,0.8437,0.7743,0.7974,8473600.0],["1992-03-02",0.7897,0.8103,0.7871,0.8077,8515200.0],["1992-03-03",0.8077,0.818,0.8,0.8103,4115200.0],["1992-03-04",0.8052,0.8232,0.8026,0.8129,4982400.0],["1992-03-05",0.8103,0.8437,0.8077,0.8412,7472000.0],["1992-03-06",0.8437,0.8437,0.8154,0.818,5664000.0],["1992-03-09",0.8129,0.8129,0.7974,0.8,2553600.0],["1992-03-10",0.8,0.818,0.7974,0.8154,3600000.0],["1992-03-11",0.818,0.8309,0.8154,0.8154,11670400.0],["1992-03-12",0.8129,0.8206,0.8103,0.8129,6582400.0],["1992-03-13",0.8129,0.8154,0.7949,0.7949,2054400.0],["1992-03-16",0.7974,0.8154,0.7897,0.8154,5686400.0],["1992-03-17",0.8232,0.8412,0.8206,0.8386,11334400.0],["1992-03-18",0.836,0.8386,0.8257,0.836,5689600.0],["1992-03-19",0.8335,0.854,0.8335,0.854,5171200.0],["1992-03-20",0.854,0.854,0.8283,0.8335,2204800.0],["1992-03-23",0.8309,0.836,0.8232,0.8232,1129600.0],["1992-03-24",0.8232,0.8257,0.8103,0.8103,1353600.0],["1992-03-25",0.8129,0.8257,0.8129,0.8232,1475200.0],["1992-03-26",0.8257,0.8283,0.818,0.8206,1424000.0],["1992-03-27",0.8232,0.8232,0.8077,0.8077,841600.0],["1992-03-30",0.8077,0.8077,0.7897,0.7897,1718400.0],["1992-03-31",0.7897,0.7897,0.7743,0.7769,3228800.0],["1992-04-01",0.7717,0.7923,0.7691,0.7897,5337600.0],["1992-04-02",0.7897,0.7923,0.7769,0.7769,3360000.0],["1992-04-03",0.7769,0.7769,0.7563,0.764,2115200.0],["1992-04-06",0.7666,0.7691,0.7589,0.764,4688000.0],["1992-04-07",0.7589,0.7666,0.7383,0.7408,2384000.0],["1992-04-08",0.7357,0.7357,0.7125,0.7357,3955200.0],["1992-04-09",0.7357,0.7614,0.7331,0.7537,3308800.0],["1992-04-10",0.7618,0.7695,0.7592,0.7695,2390400.0],["1992-04-13",0.7747,0.7928,0.7721,0.7928,2121600.0],["1992-04-14",0.7928,0.8212,0.7928,0.8186,2761600.0],["1992-04-15",0.8186,0.8212,0.8031,0.8031,4384000.0],["1992-04-16",0.8057,0.8108,0.8005,0.8031,1801600.0],["1992-04-20",0.8005,0.8005,0.7928,0.7953,2924800.0],["1992-04-21",0.7953,0.8057,0.7928,0.8057,1577600.0],["1992-04-22",0.8057,0.8082,0.8005,0.8057,3923200.0],["1992-04-23",0.8108,0.8212,0.8108,0.8134,3942400.0],["1992-04-24",0.8134,0.816,0.8031,0.8031,2470400.0],["1992-04-27",0.8057,0.8057,0.7953,0.7953,1289600.0],["1992-04-28",0.7979,0.7979,0.7514,0.7566,3990400.0],["1992-04-29",0.7592,0.7721,0.754,0.7643,3113600.0],["1992-04-30",0.7721,0.785,0.7721,0.7824,1449600.0],["1992-05-01",0.7928,0.8005,0.7876,0.7876,7190400.0],["1992-05-04",0.7928,0.8108,0.7928,0.8082,2883200.0],["1992-05-05",0.8057,0.8212,0.7928,0.7928,3840000.0],["1992-05-06",0.7928,0.8005,0.7798,0.7953,1974400.0],["1992-05-07",0.7928,0.7953,0.7902,0.7928,2393600.0],["1992-05-08",0.7953,0.7953,0.785,0.785,1158400.0],["1992-05-11",0.7902,0.8005,0.785,0.7928,2323200.0],["1992-05-12",0.7979,0.8237,0.7953,0.816,2704000.0],["1992-05-13",0.816,0.8186,0.8005,0.8031,1011200.0],["1992-05-14",0.8005,0.847,0.7876,0.847,18614400.0],["1992-05-15",0.847,0.8754,0.8418,0.8754,19334400.0],["1992-05-18",0.8728,0.9296,0.8702,0.9064,9676800.0],["1992-05-19",0.9115,0.9115,0.8754,0.8831,7225600.0],["1992-05-20",0.8831,0.8831,0.8728,0.8728,2995200.0],["1992-05-21",0.8728,0.8909,0.8651,0.8883,5980800.0],["1992-05-22",0.8883,0.9167,0.8831,0.9115,3699200.0],["1992-05-26",0.9115,0.9141,0.8986,0.9064,3100800.0],["1992-05-27",0.909,0.909,0.8986,0.9012,1302400.0],["1992-05-28",0.9012,0.9012,0.8935,0.896,560000.0],["1992-05-29",0.9012,0.9141,0.9012,0.9064,4966400.0],["1992-06-01",0.9012,0.9167,0.9012,0.9141,8131200.0],["1992-06-02",0.9167,0.9193,0.909,0.9167,4096000.0],["1992-06-03",0.9244,0.9554,0.9244,0.9554,8841600.0],["1992-06-04",0.958,0.9658,0.9477,0.9503,5801600.0],["1992-06-05",0.9451,0.9451,0.9322,0.9374,2694400.0],["1992-06-08",0.9348,0.9374,0.9193,0.9219,2476800.0],["1992-06-09",0.9219,0.927,0.8909,0.8909,6640000.0],["1992-06-10",0.8986,0.8986,0.8754,0.8754,4598400.0],["1992-06-11",0.8754,0.8986,0.8754,0.8857,5366400.0],["1992-06-12",0.8883,0.8883,0.8625,0.8625,3750400.0],["1992-06-15",0.8625,0.8676,0.8547,0.8573,3840000.0],["1992-06-16",0.8625,0.8728,0.8573,0.8573,3302400.0],["1992-06-17",0.8547,0.8599,0.8366,0.8366,4636800.0],["1992-06-18",0.8392,0.8392,0.8212,0.8237,7113600.0],["1992-06-19",0.8212,0.8263,0.7928,0.7953,6153600.0],["1992-06-22",0.7902,0.7902,0.754,0.7721,15481600.0],["1992-06-23",0.7773,0.7979,0.7773,0.7953,5779200.0],["1992-06-24",0.7953,0.8005,0.7824,0.785,4393600.0],["1992-06-25",0.7979,0.816,0.7979,0.8134,3772800.0],["1992-06-26",0.8134,0.8134,0.8057,0.8108,3184000.0],["1992-06-29",0.8263,0.847,0.8108,0.8263,4755200.0],["1992-06-30",0.8212,0.8315,0.8057,0.8108,4070400.0],["1992-07-01",0.8005,0.8263,0.7902,0.8263,8334400.0],["1992-07-02",0.8263,0.847,0.8212,0.8212,11040000.0],["1992-07-06",0.8212,0.8263,0.8057,0.8108,3300800.0],["1992-07-07",0.8108,0.816,0.7798,0.785,6329600.0],["1992-07-08",0.7798,0.7798,0.7489,0.754,5942400.0],["1992-07-09",0.7592,0.8212,0.7592,0.8212,7977600.0],["1992-07-10",0.8315,0.847,0.8005,0.8057,4827200.0],["1992-07-13",0.8137,0.8241,0.8086,0.8189,4168000.0],["1992-07-14",0.8189,0.8345,0.8137,0.8241,4659200.0],["1992-07-15",0.8241,0.8293,0.7982,0.8086,3169600.0],["1992-07-16",0.8034,0.8086,0.7878,0.793,4872000.0],["1992-07-17",0.7878,0.8137,0.7878,0.8086,1675200.0],["1992-07-20",0.8034,0.8293,0.7982,0.8241,4492800.0],["1992-07-21",0.8345,0.8656,0.8345,0.8397,5988800.0],["1992-07-22",0.8345,0.8604,0.8345,0.8604,5209600.0],["1992-07-23",0.8604,0.9019,0.8604,0.8967,4846400.0],["1992-07-24",0.8915,0.9278,0.8915,0.9278,3227200.0],["1992-07-27",0.9278,0.933,0.8863,0.8915,3718400.0],["1992-07-28",0.907,0.9122,0.8967,0.9019,3638400.0],["1992-07-29",0.907,0.9278,0.907,0.9226,4830400.0],["1992-07-30",0.9278,0.9692,0.9122,0.9641,4532800.0],["1992-07-31",0.9641,0.9796,0.9641,0.9796,5662400.0],["1992-08-03",0.9744,1.0055,0.9692,0.9848,5433600.0],["1992-08-04",0.9848,1.0055,0.9796,0.99,4848000.0],["1992-08-05",0.99,0.9952,0.9744,0.9744,3588800.0],["1992-08-06",0.9796,0.9952,0.9796,0.9796,4592000.0],["1992-08-07",0.9796,1.0211,0.9796,1.0159,5350400.0],["1992-08-10",1.0055,1.0107,0.9744,0.9848,4563200.0],["1992-08-11",0.9952,1.0003,0.9744,0.9796,1804800.0],["1992-08-12",0.9796,0.9848,0.9589,0.9744,2107200.0],["1992-08-13",0.9796,0.9848,0.9537,0.9537,2592000.0],["1992-08-14",0.7049,0.7775,0.6634,0.7723,63788800.0],["1992-08-17",0.7982,0.8034,0.7412,0.7464,26550400.0],["1992-08-18",0.7516,0.7723,0.7308,0.7567,12739200.0],["1992-08-19",0.7567,0.793,0.7567,0.7775,20353600.0],["1992-08-20",0.7826,0.793,0.7723,0.7775,4961600.0],["1992-08-21",0.7826,0.7826,0.7567,0.7619,3763200.0],["1992-08-24",0.7567,0.7619,0.7256,0.736,5550400.0],["1992-08-25",0.7412,0.7464,0.7308,0.736,3499200.0],["1992-08-26",0.7412,0.7516,0.736,0.736,6643200.0],["1992-08-27",0.7464,0.7671,0.7464,0.7567,8990400.0],["1992-08-28",0.7567,0.7671,0.7464,0.7567,5000000.0],["1992-08-31",0.7619,0.7619,0.7412,0.7412,5140800.0],["1992-09-01",0.7464,0.7516,0.7308,0.736,3305600.0],["1992-09-02",0.7412,0.7464,0.7308,0.7412,4324800.0],["1992-09-03",0.736,0.7464,0.7308,0.736,6192000.0],["1992-09-04",0.7049,0.7205,0.6945,0.7049,6059200.0],["1992-09-08",0.6997,0.7308,0.6894,0.6894,7009600.0],["1992-09-09",0.6997,0.7153,0.6894,0.7049,6008000.0],["1992-09-10",0.7049,0.7049,0.6686,0.679,8531200.0],["1992-09-11",0.6738,0.6945,0.6686,0.6686,10528000.0],["1992-09-14",0.6894,0.7153,0.6842,0.7101,20051200.0],["1992-09-15",0.6945,0.7205,0.6894,0.7101,5177600.0],["1992-09-16",0.6945,0.7256,0.679,0.7153,9081600.0],["1992-09-17",0.7153,0.7308,0.7101,0.7101,4884800.0],["1992-09-18",0.6997,0.7153,0.6997,0.7101,4720000.0],["1992-09-21",0.7101,0.7101,0.7049,0.7049,2387200.0],["1992-09-22",0.7101,0.7205,0.7101,0.7153,1377600.0],["1992-09-23",0.7153,0.7256,0.7153,0.7153,3966400.0],["1992-09-24",0.7153,0.7256,0.7153,0.7153,2206400.0],["1992-09-25",0.7153,0.7205,0.7101,0.7153,4065600.0],["1992-09-28",0.7101,0.736,0.7101,0.736,2675200.0],["1992-09-29",0.7256,0.7256,0.7205,0.7205,3180800.0],["1992-09-30",0.7256,0.7775,0.7256,0.7671,12460800.0],["1992-10-01",0.7775,0.7826,0.7671,0.7775,7993600.0],["1992-10-02",0.7775,0.793,0.7723,0.7723,4120000.0],["1992-10-05",0.7775,0.7775,0.736,0.7619,5076800.0],["1992-10-06",0.7723,0.7775,0.7619,0.7619,3889600.0],["1992-10-07",0.7671,0.7671,0.7464,0.7567,3452800.0],["1992-10-08",0.7619,0.7671,0.7516,0.7516,2459200.0],["1992-10-09",0.7493,0.7701,0.7493,0.7493,2652800.0],["1992-10-12",0.7597,0.7753,0.7545,0.7545,2436800.0],["1992-10-13",0.7597,0.7597,0.7493,0.7545,6220800.0],["1992-10-14",0.7441,0.7701,0.7337,0.7337,2320000.0],["1992-10-15",0.7284,0.7389,0.7284,0.7337,2982400.0],["1992-10-16",0.7337,0.7649,0.7337,0.7597,2763200.0],["1992-10-19",0.7545,0.7961,0.7545,0.7909,4465600.0],["1992-10-20",0.8065,0.8221,0.8065,0.8117,5870400.0],["1992-10-21",0.8221,0.8221,0.8013,0.8065,2052800.0],["1992-10-22",0.8065,0.8117,0.7857,0.7909,2193600.0],["1992-10-23",0.7961,0.8169,0.7909,0.8117,2502400.0],["1992-10-26",0.8117,0.8221,0.8013,0.8065,1561600.0],["1992-10-27",0.8065,0.8065,0.7961,0.8013,1158400.0],["1992-10-28",0.7961,0.8065,0.7909,0.8013,7809600.0],["1992-10-29",0.8065,0.8117,0.7961,0.8117,1347200.0],["1992-10-30",0.8117,0.8117,0.7909,0.7909,1764800.0],["1992-11-02",0.7857,0.7961,0.7753,0.7805,3097600.0],["1992-11-03",0.7857,0.8065,0.7701,0.8013,7609600.0],["1992-11-04",0.8065,0.8637,0.8065,0.8377,6856000.0],["1992-11-05",0.8377,0.8481,0.8325,0.8481,1904000.0],["1992-11-06",0.8429,0.8533,0.8429,0.8481,1478400.0],["1992-11-09",0.8481,0.8533,0.8221,0.8273,2264000.0],["1992-11-10",0.8273,0.8429,0.8273,0.8325,2248000.0],["1992-11-11",0.8325,0.8793,0.8325,0.8585,3998400.0],["1992-11-12",0.8637,0.9106,0.8481,0.8793,9406400.0],["1992-11-13",0.8845,0.8845,0.8273,0.8481,7528000.0],["1992-11-16",0.8533,0.8637,0.8377,0.8481,3630400.0],["1992-11-17",0.8481,0.8481,0.8169,0.8169,3084800.0],["1992-11-18",0.8169,0.8533,0.8169,0.8481,3340800.0],["1992-11-19",0.8533,0.8637,0.8429,0.8481,2292800.0],["1992-11-20",0.8585,0.8897,0.8533,0.8793,5166400.0],["1992-11-23",0.8741,0.8897,0.8741,0.8793,1404800.0],["1992-11-24",0.8741,0.9366,0.8741,0.9054,6211200.0],["1992-11-25",0.9002,0.9158,0.895,0.9054,1860800.0],["1992-11-27",0.9054,0.921,0.9002,0.9158,3393600.0],["1992-11-30",0.9158,0.9418,0.9054,0.9418,10745600.0],["1992-12-01",0.947,0.9522,0.9106,0.9262,6760000.0],["1992-12-02",0.9314,0.9366,0.9158,0.9314,4412800.0],["1992-12-03",0.9314,0.9418,0.9262,0.9366,3611200.0],["1992-12-04",0.9366,0.9418,0.9314,0.9366,3320000.0],["1992-12-07",0.947,0.973,0.947,0.973,4873600.0],["1992-12-08",0.973,0.9834,0.9678,0.9782,4380800.0],["1992-12-09",0.9834,0.9834,0.9158,0.9366,4080000.0],["1992-12-10",0.9314,0.9314,0.8897,0.9314,5176000.0],["1992-12-11",0.9262,0.947,0.9262,0.947,4136000.0],["1992-12-14",0.9574,0.999,0.9574,0.9886,9665600.0],["1992-12-15",0.9938,1.0146,0.9782,1.0094,11201600.0],["1992-12-16",1.0094,1.0302,0.9834,0.9834,7177600.0],["1992-12-17",0.9834,1.0406,0.9834,1.0406,9648000.0],["1992-12-18",1.0458,1.051,1.0302,1.0458,7371200.0],["1992-12-21",1.0458,1.0562,1.0302,1.0354,7001600.0],["1992-12-22",1.0354,1.0354,1.0146,1.0302,5929600.0],["1992-12-23",1.0302,1.0354,1.025,1.0302,3220800.0],["1992-12-24",1.0354,1.0354,1.0302,1.0354,2033600.0],["1992-12-28",1.0302,1.0302,1.0146,1.0302,1852800.0],["1992-12-29",1.0302,1.0354,1.0146,1.0302,2412800.0],["1992-12-30",1.0302,1.0354,1.0094,1.0146,2660800.0],["1992-12-31",1.0198,1.0198,1.0042,1.0042,2516800.0],["1993-01-04",1.0094,1.0458,1.0094,1.0354,6630400.0],["1993-01-05",1.0354,1.0406,1.025,1.0354,2896000.0],["1993-01-06",1.0198,1.0302,1.0094,1.0094,6244800.0],["1993-01-07",1.0042,1.0562,1.0042,1.0354,5414400.0],["1993-01-08",1.0302,1.0354,1.0198,1.0302,3128000.0],["1993-01-11",1.0336,1.0492,1.0284,1.0336,1217600.0],["1993-01-12",1.044,1.044,1.0336,1.044,2804800.0],["1993-01-13",1.044,1.0492,1.0336,1.0492,2017600.0],["1993-01-14",1.0492,1.0649,1.044,1.0597,5590400.0],["1993-01-15",1.0649,1.0858,1.0649,1.0806,3649600.0],["1993-01-18",1.0806,1.1067,1.0806,1.091,2809600.0],["1993-01-19",1.1067,1.1171,1.0962,1.1171,8544000.0],["1993-01-20",1.1119,1.1275,1.1067,1.1119,4502400.0],["1993-01-21",1.1014,1.1119,1.0806,1.1067,6449600.0],["1993-01-22",1.1067,1.138,1.091,1.1328,9416000.0],["1993-01-25",1.1328,1.1745,1.1223,1.1693,4672000.0],["1993-01-26",1.1693,1.1693,1.1589,1.1693,4124800.0],["1993-01-27",1.1693,1.2006,1.1693,1.1797,8897600.0],["1993-01-28",1.1745,1.185,1.1589,1.1589,2676800.0],["1993-01-29",1.1536,1.1641,1.138,1.1536,3766400.0],["1993-02-01",1.1484,1.1484,1.1223,1.138,4830400.0],["1993-02-02",1.1328,1.1641,1.1171,1.1589,5078400.0],["1993-02-03",1.1536,1.2163,1.1536,1.2058,10054400.0],["1993-02-04",1.2476,1.2476,1.2163,1.2319,8152000.0],["1993-02-05",1.2319,1.2476,1.2319,1.2424,10150400.0],["1993-02-08",1.2424,1.2528,1.2372,1.2528,9657600.0],["1993-02-09",1.2528,1.2528,1.1797,1.1902,11544000.0],["1993-02-10",1.2006,1.2058,1.1641,1.1797,10873600.0],["1993-02-11",1.2006,1.2163,1.1902,1.2163,2137600.0],["1993-02-12",1.2058,1.2111,1.1745,1.1797,1513600.0],["1993-02-16",1.1745,1.1797,1.1119,1.138,7161600.0],["1993-02-17",1.138,1.138,1.1171,1.1275,3254400.0],["1993-02-18",1.1328,1.1641,1.1328,1.1589,6835200.0],["1993-02-19",1.1589,1.1693,1.1536,1.1589,2276800.0],["1993-02-22",1.1693,1.185,1.1641,1.1693,3201600.0],["1993-02-23",1.1797,1.1797,1.1119,1.1536,13766400.0],["1993-02-24",1.1536,1.2006,1.1484,1.2006,2388800.0],["1993-02-25",1.2058,1.2372,1.2006,1.2267,5608000.0],["1993-02-26",1.2215,1.2267,1.1745,1.1902,1840000.0],["1993-03-01",1.1954,1.2058,1.1902,1.2058,4622400.0],["1993-03-02",1.2006,1.2267,1.2006,1.2267,2896000.0],["1993-03-03",1.2319,1.2528,1.2267,1.2476,9328000.0],["1993-03-04",1.2528,1.258,1.2319,1.2476,8801600.0],["1993-03-05",1.258,1.3311,1.2528,1.2946,13665600.0],["1993-03-08",1.2946,1.3207,1.258,1.3155,13228800.0],["1993-03-09",1.3155,1.3311,1.2946,1.3311,4577600.0],["1993-03-10",1.3311,1.3468,1.3259,1.3468,3204800.0],["1993-03-11",1.3468,1.3468,1.3363,1.3363,3363200.0],["1993-03-12",1.3259,1.3363,1.2737,1.3259,5918400.0],["1993-03-15",1.3207,1.3311,1.2737,1.2894,3593600.0],["1993-03-16",1.2894,1.2894,1.2841,1.2894,3636800.0],["1993-03-17",1.2894,1.2946,1.2841,1.2946,3964800.0],["1993-03-18",1.2946,1.3572,1.2841,1.3468,5707200.0],["1993-03-19",1.3677,1.3833,1.3572,1.3781,10547200.0],["1993-03-22",1.3677,1.3833,1.3572,1.3833,5118400.0],["1993-03-23",1.3833,1.3885,1.305,1.3207,13473600.0],["1993-03-24",1.3259,1.3833,1.3207,1.3833,6099200.0],["1993-03-25",1.3833,1.4407,1.3781,1.4251,14296000.0],["1993-03-26",1.4251,1.4355,1.4199,1.4251,2883200.0],["1993-03-29",1.4355,1.4616,1.4199,1.4564,4843200.0],["1993-03-30",1.4564,1.4773,1.3781,1.3885,7993600.0],["1993-03-31",1.399,1.4251,1.399,1.4146,3776000.0],["1993-04-01",1.4199,1.4199,1.3938,1.399,5163200.0],["1993-04-02",1.3938,1.399,1.3363,1.3363,5862400.0],["1993-04-05",1.3416,1.3729,1.3416,1.3468,3705600.0],["1993-04-06",1.3416,1.3468,1.2789,1.2841,5534400.0],["1993-04-07",1.2894,1.3677,1.2894,1.3677,7881600.0],["1993-04-08",1.3677,1.3677,1.3155,1.3155,2969600.0],["1993-04-12",1.3293,1.3607,1.324,1.3554,4216000.0],["1993-04-13",1.3502,1.3502,1.3345,1.3502,3440000.0],["1993-04-14",1.3554,1.3607,1.3188,1.3293,3243200.0],["1993-04-15",1.3188,1.324,1.3083,1.3188,1982400.0],["1993-04-16",1.3188,1.3188,1.2246,1.2717,17067200.0],["1993-04-19",1.2665,1.2665,1.188,1.2246,6675200.0],["1993-04-20",1.2351,1.256,1.2194,1.2403,6784000.0],["1993-04-21",1.2403,1.256,1.2246,1.2455,3500800.0],["1993-04-22",1.2403,1.2403,1.1984,1.1984,2654400.0],["1993-04-23",1.1723,1.2141,1.1723,1.2141,4372800.0],["1993-04-26",1.2141,1.2403,1.2141,1.2141,2756800.0],["1993-04-27",1.2141,1.2508,1.2141,1.2508,2777600.0],["1993-04-28",1.2455,1.2769,1.2455,1.256,2278400.0],["1993-04-29",1.2455,1.2508,1.2298,1.2298,1763200.0],["1993-04-30",1.2351,1.2769,1.2351,1.2769,1403200.0],["1993-05-03",1.2769,1.2769,1.256,1.2665,2203200.0],["1993-05-04",1.2612,1.3188,1.2612,1.3136,2049600.0],["1993-05-05",1.3031,1.3397,1.2979,1.3397,2515200.0],["1993-05-06",1.3397,1.3502,1.2979,1.2979,2960000.0],["1993-05-07",1.2979,1.3083,1.2874,1.2979,929600.0],["1993-05-10",1.2979,1.3083,1.2926,1.2979,1552000.0],["1993-05-11",1.3083,1.3136,1.2979,1.2979,1907200.0],["1993-05-12",1.2874,1.3136,1.2822,1.3136,833600.0],["1993-05-13",1.3031,1.345,1.2874,1.345,2630400.0],["1993-05-14",1.3397,1.3659,1.3188,1.3659,2680000.0],["1993-05-17",1.4444,1.481,1.4392,1.4758,32892800.0],["1993-05-18",1.4653,1.4863,1.4496,1.4863,6272000.0],["1993-05-19",1.4758,1.5386,1.4706,1.5386,8328000.0],["1993-05-20",1.5386,1.5805,1.5334,1.5438,6236800.0],["1993-05-21",1.5386,1.5962,1.5334,1.5491,4345600.0],["1993-05-24",1.5386,1.5962,1.5386,1.5491,3212800.0],["1993-05-25",1.5438,1.5438,1.5229,1.5281,2713600.0],["1993-05-26",1.5438,1.5805,1.5386,1.5805,2590400.0],["1993-05-27",1.5805,1.6328,1.5752,1.5857,7006400.0],["1993-05-28",1.5909,1.5909,1.5648,1.5805,1336000.0],["1993-06-01",1.5805,1.5857,1.5491,1.5752,5393600.0],["1993-06-02",1.5805,1.5805,1.5595,1.5648,1716800.0],["1993-06-03",1.5648,1.5752,1.5543,1.5648,2849600.0],["1993-06-04",1.5648,1.5648,1.5177,1.5334,3276800.0],["1993-06-07",1.5386,1.5438,1.5229,1.5281,3249600.0],["1993-06-08",1.5177,1.5334,1.4863,1.5229,5905600.0],["1993-06-09",1.5334,1.5543,1.5334,1.5438,2553600.0],["1993-06-10",1.5438,1.5491,1.5334,1.5334,3814400.0],["1993-06-11",1.5386,1.5491,1.5386,1.5438,2062400.0],["1993-06-14",1.5491,1.5595,1.5386,1.5438,1347200.0],["1993-06-15",1.5491,1.57,1.5491,1.5648,1456000.0],["1993-06-16",1.5595,1.57,1.5491,1.5595,4617600.0],["1993-06-17",1.57,1.5752,1.5438,1.5491,2184000.0],["1993-06-18",1.5491,1.5491,1.5229,1.5229,3396800.0],["1993-06-21",1.5281,1.5543,1.5177,1.5491,1329600.0],["1993-06-22",1.5491,1.5491,1.5281,1.5334,5750400.0],["1993-06-23",1.5334,1.5386,1.502,1.502,2753600.0],["1993-06-24",1.5072,1.5334,1.4863,1.5334,2678400.0],["1993-06-25",1.5438,1.5543,1.5386,1.5491,2523200.0],["1993-06-28",1.5491,1.5909,1.5438,1.5909,5635200.0],["1993-06-29",1.5909,1.6485,1.5857,1.6433,5764800.0],["1993-06-30",1.6328,1.638,1.6066,1.638,2540800.0],["1993-07-01",1.6328,1.6485,1.6171,1.6276,1734400.0],["1993-07-02",1.6119,1.638,1.6119,1.638,1180800.0],["1993-07-06",1.6276,1.6537,1.6119,1.6328,2236800.0],["1993-07-07",1.6276,1.6485,1.6066,1.6066,2425600.0],["1993-07-08",1.6119,1.6119,1.5752,1.5805,4859200.0],["1993-07-09",1.5857,1.6171,1.57,1.6171,4089600.0],["1993-07-12",1.6152,1.6205,1.5838,1.61,1716800.0],["1993-07-13",1.6047,1.6414,1.6047,1.6362,3739200.0],["1993-07-14",1.6362,1.6782,1.631,1.6729,5052800.0],["1993-07-15",1.6782,1.6782,1.631,1.631,4446400.0],["1993-07-16",1.631,1.631,1.5838,1.589,6038400.0],["1993-07-19",1.589,1.589,1.568,1.568,4640000.0],["1993-07-20",1.5733,1.6047,1.568,1.6047,3932800.0],["1993-07-21",1.589,1.5942,1.5838,1.5838,1155200.0],["1993-07-22",1.5838,1.589,1.5575,1.5628,2264000.0],["1993-07-23",1.5628,1.5785,1.5575,1.5733,1886400.0],["1993-07-26",1.5733,1.589,1.5733,1.5838,1476800.0],["1993-07-27",1.589,1.589,1.5785,1.5838,531200.0],["1993-07-28",1.568,1.5785,1.568,1.5733,758400.0],["1993-07-29",1.5785,1.5942,1.5733,1.5838,772800.0],["1993-07-30",1.5838,1.5838,1.5733,1.5785,1443200.0],["1993-08-02",1.5733,1.5995,1.5733,1.5838,3532800.0],["1993-08-03",1.5838,1.589,1.5733,1.5785,883200.0],["1993-08-04",1.5785,1.589,1.5523,1.5575,3022400.0],["1993-08-05",1.568,1.5733,1.5418,1.5523,1289600.0],["1993-08-06",1.5523,1.5628,1.547,1.5523,852800.0],["1993-08-09",1.5523,1.5523,1.5418,1.5523,1595200.0],["1993-08-10",1.5523,1.568,1.5418,1.5418,2747200.0],["1993-08-11",1.5418,1.5628,1.5418,1.5628,1323200.0],["1993-08-12",1.5628,1.6152,1.5628,1.6047,3056000.0],["1993-08-13",1.6677,1.6991,1.6467,1.6939,12380800.0],["1993-08-16",1.6886,1.6886,1.6677,1.6834,4211200.0],["1993-08-17",1.6729,1.6886,1.6729,1.6729,2870400.0],["1993-08-18",1.6677,1.7149,1.6677,1.6834,5528000.0],["1993-08-19",1.6834,1.7096,1.6834,1.7096,4236800.0],["1993-08-20",1.7044,1.7044,1.6624,1.6729,5558400.0],["1993-08-23",1.6729,1.6729,1.6572,1.6572,5102400.0],["1993-08-24",1.6624,1.6624,1.6467,1.6467,5992000.0],["1993-08-25",1.6519,1.6572,1.631,1.6572,18980800.0],["1993-08-26",1.6519,1.6519,1.6362,1.6414,1889600.0],["1993-08-27",1.6362,1.6467,1.6257,1.6362,2884800.0],["1993-08-30",1.6519,1.6572,1.6467,1.6572,5936000.0],["1993-08-31",1.6572,1.6782,1.6467,1.6782,10488000.0],["1993-09-01",1.6677,1.6677,1.6519,1.6624,5316800.0],["1993-09-02",1.6624,1.6624,1.631,1.631,1006400.0],["1993-09-03",1.6362,1.6572,1.631,1.6572,2206400.0],["1993-09-07",1.6572,1.6572,1.631,1.6362,1804800.0],["1993-09-08",1.631,1.6362,1.6152,1.6152,1928000.0],["1993-09-09",1.6152,1.6572,1.6152,1.6572,2662400.0],["1993-09-10",1.6414,1.6572,1.6362,1.6572,2152000.0],["1993-09-13",1.6519,1.6572,1.631,1.6362,3548800.0],["1993-09-14",1.6257,1.6257,1.589,1.5942,3414400.0],["1993-09-15",1.5942,1.6572,1.589,1.6572,3048000.0],["1993-09-16",1.6467,1.6467,1.631,1.6362,5310400.0],["1993-09-17",1.6152,1.6467,1.6152,1.6467,5030400.0],["1993-09-20",1.6467,1.6886,1.6362,1.6624,9817600.0],["1993-09-21",1.6519,1.6886,1.6467,1.6677,3393600.0],["1993-09-22",1.6677,1.7621,1.6677,1.7568,8622400.0],["1993-09-23",1.7568,1.846,1.7568,1.846,20038400.0],["1993-09-24",1.8512,1.8565,1.8302,1.8355,3696000.0],["1993-09-27",1.8355,1.8827,1.8355,1.8774,3411200.0],["1993-09-28",1.8827,1.9141,1.8407,1.8512,6376000.0],["1993-09-29",1.8669,1.9299,1.8565,1.9299,8049600.0],["1993-09-30",1.9089,1.9299,1.8932,1.8932,3923200.0],["1993-10-01",1.8565,1.9141,1.8407,1.9089,5168000.0],["1993-10-04",1.9194,1.9771,1.9141,1.9509,3820800.0],["1993-10-05",1.9613,1.9771,1.9561,1.9771,6545600.0],["1993-10-06",1.9771,1.9823,1.9718,1.9771,6636800.0],["1993-10-07",1.9771,1.9823,1.9613,1.9771,2872000.0],["1993-10-08",1.9699,2.0014,1.9699,1.9962,3520000.0],["1993-10-11",1.9962,2.012,1.9962,2.012,1752000.0],["1993-10-12",2.0067,2.033,2.0014,2.0277,2947200.0],["1993-10-13",2.0277,2.075,2.0277,2.075,3758400.0],["1993-10-14",2.075,2.075,2.0592,2.0645,3987200.0],["1993-10-15",2.0697,2.075,2.0592,2.0645,2102400.0],["1993-10-18",2.0645,2.0645,2.033,2.0435,2513600.0],["1993-10-19",2.0435,2.0487,1.9699,1.9804,4332800.0],["1993-10-20",1.9857,1.9962,1.9489,1.9752,20956800.0],["1993-10-21",1.9752,1.9752,1.9594,1.9594,881600.0],["1993-10-22",1.9647,1.9909,1.9647,1.9699,1166400.0],["1993-10-25",1.9699,1.9752,1.9594,1.9699,1726400.0],["1993-10-26",1.9489,1.9647,1.9384,1.9647,3076800.0],["1993-10-27",1.9542,1.9804,1.9542,1.9804,1097600.0],["1993-10-28",1.9804,1.9857,1.9752,1.9804,1201600.0],["1993-10-29",1.9804,1.9909,1.9594,1.9594,1953600.0],["1993-11-01",1.9647,1.9804,1.9489,1.9804,1444800.0],["1993-11-02",1.9804,2.012,1.9804,2.012,2088000.0],["1993-11-03",2.0172,2.0592,2.0172,2.0435,4448000.0],["1993-11-04",2.033,2.0645,2.033,2.0487,4139200.0],["1993-11-05",2.0382,2.0435,2.0014,2.012,3200000.0],["1993-11-08",2.0172,2.0907,2.0172,2.0907,2078400.0],["1993-11-09",2.0908,2.1118,2.0802,2.0855,4059200.0],["1993-11-10",2.0855,2.1118,2.0592,2.1118,4145600.0],["1993-11-11",2.1118,2.1223,2.1013,2.1223,7859200.0],["1993-11-12",2.1223,2.1275,2.0908,2.096,4222400.0],["1993-11-15",2.0855,2.1433,2.0697,2.1065,6878400.0],["1993-11-16",2.1223,2.2011,2.1065,2.1906,4515200.0],["1993-11-17",2.1801,2.2063,2.1748,2.1906,4734400.0],["1993-11-18",2.1695,2.1695,2.138,2.1538,3558400.0],["1993-11-19",2.1538,2.2063,2.1538,2.1958,4756800.0],["1993-11-22",2.1801,2.2221,2.1748,2.2221,3228800.0],["1993-11-23",2.2273,2.2589,2.2168,2.2221,3444800.0],["1993-11-24",2.2221,2.2221,2.1853,2.1906,1921600.0],["1993-11-26",2.1906,2.1906,2.1801,2.1853,840000.0],["1993-11-29",2.1801,2.1853,2.1695,2.1801,2558400.0],["1993-11-30",2.1748,2.1906,2.1485,2.1538,2560000.0],["1993-12-01",2.1958,2.2011,2.1695,2.2011,7790400.0],["1993-12-02",2.2168,2.3219,2.2063,2.3166,10400000.0],["1993-12-03",2.3166,2.3219,2.2536,2.2694,4081600.0],["1993-12-06",2.2851,2.3009,2.2641,2.2694,1659200.0],["1993-12-07",2.2694,2.2694,2.2589,2.2641,1803200.0],["1993-12-08",2.2589,2.3166,2.2483,2.3166,3115200.0],["1993-12-09",2.3061,2.3324,2.2746,2.2799,3665600.0],["1993-12-10",2.2904,2.2956,2.2641,2.2746,1193600.0],["1993-12-13",2.2851,2.2851,2.2378,2.2378,2404800.0],["1993-12-14",2.2483,2.2799,2.2378,2.2799,2433600.0],["1993-12-15",2.2746,2.3061,2.2641,2.3009,4569600.0],["1993-12-16",2.2851,2.3061,2.2851,2.2956,3996800.0],["1993-12-17",2.3009,2.3324,2.3009,2.3219,4460800.0],["1993-12-20",2.3219,2.3849,2.3219,2.3744,6316800.0],["1993-12-21",2.3482,2.3587,2.3376,2.3429,2464000.0],["1993-12-22",2.3534,2.3534,2.3061,2.3219,2572800.0],["1993-12-23",2.3482,2.3534,2.3219,2.3271,1267200.0],["1993-12-27",2.3271,2.3954,2.2956,2.3797,10929600.0],["1993-12-28",2.4059,2.4585,2.4059,2.4585,6128000.0],["1993-12-29",2.4585,2.4847,2.4427,2.4585,5347200.0],["1993-12-30",2.4637,2.4847,2.4532,2.4742,5176000.0],["1993-12-31",2.4795,2.5163,2.4795,2.5005,2524800.0],["1994-01-03",2.4795,2.4847,2.4217,2.427,5254400.0],["1994-01-04",2.4217,2.448,2.4217,2.4217,5657600.0],["1994-01-05",2.4217,2.4217,2.3061,2.3534,10982400.0],["1994-01-06",2.3902,2.3902,2.2799,2.2799,8017600.0],["1994-01-07",2.2904,2.3219,2.2326,2.3166,10139200.0],["1994-01-10",2.3147,2.5041,2.3147,2.4831,13900800.0],["1994-01-11",2.4831,2.5567,2.4831,2.5515,11412800.0],["1994-01-12",2.5515,2.5883,2.5199,2.5725,4659200.0],["1994-01-13",2.562,2.5778,2.5462,2.5515,4217600.0],["1994-01-14",2.5725,2.5883,2.5725,2.5883,3140800.0],["1994-01-17",2.5778,2.5883,2.5567,2.5883,2043200.0],["1994-01-18",2.5883,2.5988,2.562,2.562,11892800.0],["1994-01-19",2.562,2.5673,2.4936,2.5041,4083200.0],["1994-01-20",2.5094,2.5147,2.4831,2.4831,3670400.0],["1994-01-21",2.4936,2.6093,2.4936,2.5778,5774400.0],["1994-01-24",2.5673,2.5936,2.4831,2.4831,4148800.0],["1994-01-25",2.5252,2.5883,2.5252,2.5673,4592000.0],["1994-01-26",2.5567,2.5725,2.5515,2.5515,4617600.0],["1994-01-27",2.562,2.562,2.541,2.5515,2336000.0],["1994-01-28",2.5567,2.562,2.5462,2.562,2324800.0],["1994-01-31",2.5673,2.583,2.5515,2.5673,3328000.0],["1994-02-01",2.5673,2.5673,2.5357,2.5567,2499200.0],["1994-02-02",2.5567,2.5725,2.541,2.5567,5809600.0],["1994-02-03",2.5462,2.562,2.4831,2.5515,16089600.0],["1994-02-04",2.5567,2.5567,2.4831,2.5094,8828800.0],["1994-02-07",2.4936,2.5041,2.4778,2.5041,7241600.0],["1994-02-08",2.4989,2.5041,2.3884,2.4357,6310400.0],["1994-02-09",2.4357,2.4357,2.3673,2.42,6609600.0],["1994-02-10",2.4515,2.4726,2.4094,2.4252,4192000.0],["1994-02-11",2.4094,2.4252,2.3989,2.4147,2710400.0],["1994-02-14",2.42,2.4831,2.42,2.4463,4064000.0],["1994-02-15",2.4568,2.462,2.4357,2.462,4123200.0],["1994-02-16",2.462,2.462,2.42,2.4252,2654400.0],["1994-02-17",2.4305,2.4515,2.3937,2.42,3124800.0],["1994-02-18",2.42,2.42,2.3358,2.3989,4736000.0],["1994-02-22",2.4042,2.6041,2.4042,2.5778,10241600.0],["1994-02-23",2.5673,2.6356,2.5515,2.6251,9923200.0],["1994-02-24",2.6093,2.6146,2.5673,2.5936,5035200.0],["1994-02-25",2.5936,2.6725,2.5778,2.662,3712000.0],["1994-02-28",2.6725,2.804,2.6725,2.783,6744000.0],["1994-03-01",2.7777,2.7987,2.7251,2.7514,10972800.0],["1994-03-02",2.6935,2.7514,2.6567,2.7514,7489600.0],["1994-03-03",2.7461,2.7724,2.7251,2.7461,8585600.0],["1994-03-04",2.7409,2.7566,2.6672,2.7514,6716800.0],["1994-03-07",2.7356,2.8145,2.6883,2.7672,9390400.0],["1994-03-08",2.7566,2.7724,2.704,2.7356,6030400.0],["1994-03-09",2.7356,2.7461,2.7146,2.7461,3718400.0],["1994-03-10",2.7409,2.7724,2.7303,2.7619,6172800.0],["1994-03-11",2.7514,2.7882,2.7514,2.7619,2574400.0],["1994-03-14",2.7672,2.8145,2.7514,2.804,2721600.0],["1994-03-15",2.7935,2.8408,2.7935,2.8145,6758400.0],["1994-03-16",2.804,2.8356,2.7935,2.8198,5819200.0],["1994-03-17",2.8145,2.8198,2.7777,2.7882,1670400.0],["1994-03-18",2.7882,2.804,2.7724,2.7987,3478400.0],["1994-03-21",2.7935,2.8356,2.7882,2.8198,2718400.0],["1994-03-22",2.8303,2.8882,2.8093,2.8671,4777600.0],["1994-03-23",2.8619,2.9092,2.8619,2.8619,3470400.0],["1994-03-24",2.8671,2.8671,2.7461,2.7566,7843200.0],["1994-03-25",2.7619,2.7724,2.7461,2.7514,4118400.0],["1994-03-28",2.7514,2.7514,2.6935,2.7461,4478400.0],["1994-03-29",2.7198,2.7619,2.6777,2.7409,5969600.0],["1994-03-30",2.7461,2.7724,2.6988,2.7461,6990400.0],["1994-03-31",2.7514,2.7619,2.6409,2.7146,8835200.0],["1994-04-04",2.662,2.704,2.5147,2.6725,4832000.0],["1994-04-05",2.7566,2.9145,2.7566,2.9145,5807200.0],["1994-04-06",2.925,3.0723,2.925,2.946,7343200.0],["1994-04-07",3.0092,3.0197,2.9671,2.9986,5422400.0],["1994-04-08",2.9986,3.0197,2.946,2.946,3645600.0],["1994-04-11",2.9389,2.9389,2.9178,2.9283,3883200.0],["1994-04-12",2.9915,3.0653,2.9389,2.9389,3207200.0],["1994-04-13",2.9494,2.9494,2.7703,2.8757,4375200.0],["1994-04-14",2.8651,2.8651,2.7809,2.823,2789600.0],["1994-04-15",2.8335,2.8757,2.8019,2.8335,3492800.0],["1994-04-18",2.8651,2.8757,2.7703,2.8019,2155200.0],["1994-04-19",2.8125,2.8335,2.6334,2.6966,3560800.0],["1994-04-20",2.6966,2.7809,2.5281,2.5281,5447200.0],["1994-04-21",2.5491,2.7177,2.5386,2.6966,3769600.0],["1994-04-22",2.7071,2.7914,2.7071,2.7387,3474400.0],["1994-04-25",2.7282,2.9178,2.7282,2.9073,3814400.0],["1994-04-26",2.8967,2.9915,2.8862,2.981,4280800.0],["1994-04-28",2.981,2.981,2.8546,2.8862,2876800.0],["1994-04-29",2.8651,2.981,2.8546,2.981,3371200.0],["1994-05-02",2.9599,3.0863,2.9494,3.0863,4136800.0],["1994-05-03",3.0863,3.1074,3.0126,3.0442,6731200.0],["1994-05-04",3.0547,3.0863,3.0547,3.0758,3660000.0],["1994-05-05",3.1179,3.1811,3.0758,3.0863,6440000.0],["1994-05-06",3.0021,3.0969,3.0021,3.0442,3074400.0],["1994-05-09",3.0547,3.0547,2.9178,2.9283,4338400.0],["1994-05-10",2.9494,2.9599,2.8651,2.9073,4644000.0],["1994-05-11",3.0126,3.0126,2.8757,2.8967,9481600.0],["1994-05-12",2.9178,2.9494,2.8651,2.9073,7457600.0],["1994-05-13",2.9389,2.9915,2.7598,2.7809,9257600.0],["1994-05-16",2.7703,2.8546,2.7703,2.7703,4436000.0],["1994-05-17",2.7809,2.7809,2.5702,2.6755,11320000.0],["1994-05-18",2.6861,2.7914,2.6545,2.7809,5646400.0],["1994-05-19",2.7809,2.8651,2.7703,2.823,3443200.0],["1994-05-20",2.7809,2.8125,2.7809,2.7809,2062400.0],["1994-05-23",2.7598,2.7809,2.6755,2.6966,2773600.0],["1994-05-24",2.7387,2.7387,2.6861,2.7071,3365600.0],["1994-05-25",2.6861,2.6966,2.6545,2.6545,3273600.0],["1994-05-26",2.665,2.6755,2.6439,2.6755,1876000.0],["1994-05-27",2.6755,2.7071,2.6545,2.6755,3765600.0],["1994-05-31",2.6545,2.6861,2.6439,2.6439,6716800.0],["1994-06-01",2.6545,2.7071,2.6334,2.7071,4841600.0],["1994-06-02",2.7177,2.7914,2.6966,2.6966,5749600.0],["1994-06-03",2.7177,2.7493,2.7071,2.7177,1359200.0],["1994-06-06",2.6861,2.7914,2.6861,2.7598,4429600.0],["1994-06-07",2.7809,2.8862,2.7809,2.8441,5657600.0],["1994-06-08",2.8441,2.8546,2.7914,2.8441,7460000.0],["1994-06-09",2.8441,2.8862,2.823,2.8441,5410400.0],["1994-06-10",2.8546,2.8967,2.8441,2.8862,7500800.0],["1994-06-13",2.8651,2.9178,2.8651,2.9178,3284000.0],["1994-06-14",2.9073,2.9389,2.8441,2.9389,6506400.0],["1994-06-15",2.9283,2.9915,2.9178,2.981,4308000.0],["1994-06-16",2.981,2.9915,2.9389,2.9599,1987200.0],["1994-06-17",3.0021,3.0021,2.9494,2.9494,4113600.0],["1994-06-20",2.9283,2.9389,2.8862,2.9073,2155200.0],["1994-06-21",2.8862,2.9073,2.8441,2.8757,3792800.0],["1994-06-22",2.8967,2.9073,2.8546,2.9073,3528000.0],["1994-06-23",2.8967,2.9494,2.8862,2.8862,2959200.0],["1994-06-24",2.8651,2.8757,2.8335,2.8335,5390400.0],["1994-06-27",2.8125,2.823,2.6966,2.6966,7256000.0],["1994-06-28",2.6703,2.7809,2.665,2.7493,22443200.0],["1994-06-29",2.8019,2.8757,2.7703,2.8651,6435200.0],["1994-06-30",2.8546,2.9178,2.8546,2.8862,7328000.0],["1994-07-01",2.8967,2.9178,2.8757,2.9073,2941600.0],["1994-07-05",2.9073,2.9389,2.8967,2.9283,3069600.0],["1994-07-06",2.9283,2.9705,2.9178,2.9599,2896800.0],["1994-07-07",2.9915,3.0021,2.9178,2.9599,4154400.0],["1994-07-08",2.9389,3.0337,2.9389,3.0337,4049600.0],["1994-07-11",3.0058,3.0269,2.9742,3.0164,2503200.0],["1994-07-12",2.9953,3.0691,2.9847,3.0586,5132000.0],["1994-07-13",3.0164,3.048,3.0164,3.0269,3008800.0],["1994-07-14",3.0058,3.0164,2.932,2.9742,7475200.0],["1994-07-15",2.9636,2.9953,2.9425,2.9953,4086400.0],["1994-07-18",2.9847,2.9953,2.9847,2.9847,2450400.0],["1994-07-19",3.0164,3.0586,3.0058,3.0164,2560800.0],["1994-07-20",2.9742,3.0375,2.9742,2.9953,2536000.0],["1994-07-21",2.9847,2.9847,2.932,2.9425,1363200.0],["1994-07-22",2.9215,2.9425,2.8582,2.9425,5369600.0],["1994-07-25",2.8898,2.9531,2.8898,2.9531,2188800.0],["1994-07-26",2.9531,2.9531,2.8898,2.8898,1905600.0],["1994-07-27",2.8898,2.9531,2.8898,2.932,1318400.0],["1994-07-28",2.9109,3.0269,2.9109,3.0269,4189600.0],["1994-07-29",3.0691,3.0902,3.0375,3.0375,7632000.0],["1994-08-01",3.0375,3.0797,3.0375,3.0797,2513600.0],["1994-08-02",3.1008,3.1113,3.048,3.0902,1812800.0],["1994-08-03",3.0797,3.0797,3.0058,3.048,2392000.0],["1994-08-04",2.932,2.9425,2.7211,2.7633,10433600.0],["1994-08-05",2.7,2.7105,2.5312,2.584,21994400.0],["1994-08-08",2.6261,2.7316,2.6261,2.7105,16387200.0],["1994-08-09",2.7843,2.7843,2.6578,2.6894,6119200.0],["1994-08-10",2.6894,2.7316,2.6894,2.7,3844000.0],["1994-08-11",2.7,2.7211,2.6789,2.6894,2097600.0],["1994-08-12",2.7105,2.7422,2.7,2.7105,996800.0],["1994-08-15",2.7422,2.932,2.7316,2.932,10107200.0],["1994-08-16",2.932,2.9742,2.9004,2.932,6976000.0],["1994-08-17",2.932,2.9636,2.9109,2.932,2848800.0],["1994-08-18",2.8687,2.9636,2.8582,2.932,3607200.0],["1994-08-19",2.9531,2.9531,2.9215,2.9425,1517600.0],["1994-08-22",2.9004,2.9109,2.8793,2.8793,1627200.0],["1994-08-23",2.9215,2.9953,2.9109,2.9847,3044000.0],["1994-08-24",2.9742,3.0269,2.9636,2.9742,2344800.0],["1994-08-25",2.9742,3.0164,2.9636,2.9953,3317600.0],["1994-08-26",2.9953,3.0375,2.9953,3.0375,4898400.0],["1994-08-29",3.0375,3.0586,3.0375,3.048,5492800.0],["1994-08-30",3.0375,3.0691,2.9953,3.048,3372000.0],["1994-08-31",3.0269,3.0691,3.0269,3.048,2307200.0],["1994-09-01",3.0164,3.0797,3.0164,3.0691,5877600.0],["1994-09-02",3.0902,3.1113,3.048,3.048,4048000.0],["1994-09-06",3.0586,3.0586,3.0006,3.0164,2357600.0],["1994-09-07",3.0058,3.0164,2.9742,3.0058,1958400.0],["1994-09-08",3.0058,3.0797,3.0058,3.048,3233600.0],["1994-09-09",3.0164,3.0269,2.9636,2.9742,5091200.0],["1994-09-12",2.9636,3.0164,2.9426,2.9742,1811200.0],["1994-09-13",2.9953,2.9953,2.9004,2.9215,8117600.0],["1994-09-14",2.9636,3.0797,2.9531,3.0797,6177600.0],["1994-09-15",3.0797,3.2273,3.0691,3.2062,7544800.0],["1994-09-16",3.2062,3.2062,3.1429,3.1851,13559200.0],["1994-09-19",3.1851,3.2695,3.1851,3.259,3712000.0],["1994-09-20",3.1957,3.3328,3.1957,3.28,3800800.0],["1994-09-21",3.2484,3.259,3.1324,3.2273,6108800.0],["1994-09-22",3.2273,3.2379,3.164,3.1957,2401600.0],["1994-09-23",3.1851,3.2168,3.1535,3.1535,2240800.0],["1994-09-26",3.1746,3.2273,3.1746,3.2273,1765600.0],["1994-09-27",3.2168,3.2273,3.1429,3.1851,2854400.0],["1994-09-28",3.1746,3.3117,3.1746,3.2906,5161600.0],["1994-09-29",3.2906,3.2906,3.2379,3.2484,4936000.0],["1994-09-30",3.2379,3.3539,3.2062,3.259,5684000.0],["1994-10-03",3.28,3.3222,3.2484,3.3222,2432800.0],["1994-10-04",3.3222,3.4172,3.2695,3.2906,2700800.0],["1994-10-05",3.2906,3.2906,3.2168,3.2484,4652000.0],["1994-10-06",3.259,3.259,3.1324,3.1535,6696800.0],["1994-10-07",3.164,3.164,3.0586,3.1008,11720000.0],["1994-10-10",3.1218,3.259,3.1113,3.2379,6021600.0],["1994-10-11",3.2417,3.3367,3.2417,3.3156,4771200.0],["1994-10-12",3.3261,3.3684,3.3156,3.3367,3916000.0],["1994-10-13",3.3789,3.4528,3.3156,3.3156,2606400.0],["1994-10-14",3.2733,3.2839,3.2417,3.2522,1650400.0],["1994-10-17",3.2522,3.2733,3.1994,3.2628,2262400.0],["1994-10-18",3.2733,3.3156,3.2205,3.305,1808800.0],["1994-10-19",3.2839,3.3789,3.2628,3.3578,3136000.0],["1994-10-20",3.3367,3.3367,3.2628,3.2945,2472000.0],["1994-10-21",3.2839,3.2839,3.2522,3.2628,1064800.0],["1994-10-24",3.2733,3.305,3.1994,3.2205,4171200.0],["1994-10-25",3.1994,3.2522,3.1889,3.2522,2058400.0],["1994-10-26",3.2733,3.305,3.2733,3.305,1764000.0],["1994-10-27",3.2945,3.3367,3.2628,3.2628,1940000.0],["1994-10-28",3.2839,3.4212,3.2839,3.4106,6317600.0],["1994-10-31",3.4212,3.4317,3.3473,3.3578,2646400.0],["1994-11-01",3.3789,3.4,3.3578,3.3684,1794400.0],["1994-11-02",3.3578,3.4951,3.3578,3.4317,4725600.0],["1994-11-03",3.4423,3.4528,3.3789,3.3789,1344800.0],["1994-11-04",3.3789,3.3895,3.2945,3.2945,3383200.0],["1994-11-07",3.2522,3.3156,3.2311,3.2417,3292800.0],["1994-11-08",3.2628,3.2945,3.2205,3.2733,6126400.0],["1994-11-09",3.3156,3.3578,3.2839,3.3578,4269600.0],["1994-11-10",3.3578,3.4317,3.3578,3.3895,2549600.0],["1994-11-11",3.3473,3.3578,3.2945,3.305,1681600.0],["1994-11-14",3.3261,3.3578,3.305,3.3261,2109600.0],["1994-11-15",3.3789,3.4,3.2839,3.2945,5738400.0],["1994-11-16",3.2945,3.3895,3.2733,3.3684,4542400.0],["1994-11-17",3.3578,3.3578,3.2839,3.3156,2608000.0],["1994-11-18",3.2733,3.3367,3.2733,3.3156,4362400.0],["1994-11-21",3.2945,3.3261,3.1889,3.1889,1524800.0],["1994-11-22",3.1994,3.1994,3.115,3.115,3604800.0],["1994-11-23",3.1361,3.1572,3.0622,3.1255,5238400.0],["1994-11-25",3.1255,3.1361,3.1044,3.1255,523200.0],["1994-11-28",3.1044,3.1361,3.0727,3.0938,4396000.0],["1994-11-29",3.1044,3.2417,3.1044,3.2417,4618400.0],["1994-11-30",3.2417,3.2522,3.1466,3.1572,3905600.0],["1994-12-01",3.1255,3.2311,3.1044,3.1783,3931200.0],["1994-12-02",3.1677,3.2205,3.1361,3.2205,1519200.0],["1994-12-05",3.2205,3.2205,3.1361,3.1572,3250400.0],["1994-12-06",3.0833,3.115,2.9566,3.0199,11388800.0],["1994-12-07",2.9777,3.0833,2.9777,3.0516,11064000.0],["1994-12-08",3.0305,3.041,2.8087,2.8299,20785600.0],["1994-12-09",2.8299,2.9566,2.7982,2.9354,8301600.0],["1994-12-12",2.9354,2.9671,2.8299,2.851,4315200.0],["1994-12-13",2.851,2.8932,2.7982,2.8615,7980800.0],["1994-12-14",2.8615,2.9566,2.8615,2.9143,7203200.0],["1994-12-15",2.9354,2.9988,2.9143,2.946,3629600.0],["1994-12-16",2.946,2.9671,2.8932,2.8932,8113600.0],["1994-12-19",2.8721,2.8827,2.8193,2.851,2670400.0],["1994-12-20",2.8615,2.8721,2.8299,2.8404,3379200.0],["1994-12-21",2.8404,2.8932,2.8404,2.8721,5040800.0],["1994-12-22",2.8826,2.9249,2.8668,2.9038,4128000.0],["1994-12-23",2.9249,2.9566,2.9038,2.946,1310400.0],["1994-12-27",2.9671,2.9777,2.9038,2.9143,1602400.0],["1994-12-28",2.9249,2.9354,2.851,2.8721,4019200.0],["1994-12-29",2.8721,2.9249,2.8721,2.9249,2056800.0],["1994-12-30",2.946,2.9777,2.9038,2.9354,2133600.0],["1995-01-03",2.9354,2.9671,2.8826,2.8932,1952000.0],["1995-01-04",2.8826,2.8932,2.8087,2.8404,4564000.0],["1995-01-05",2.8615,2.8615,2.8299,2.8404,3260000.0],["1995-01-06",2.8404,2.8615,2.8087,2.8193,3243200.0],["1995-01-09",2.8193,2.8615,2.8087,2.8615,3372800.0],["1995-01-10",2.8759,2.9816,2.8759,2.9605,6804000.0],["1995-01-11",3.0239,3.1402,3.0134,3.1191,7696000.0],["1995-01-12",3.0874,3.1191,3.0768,3.0979,1704000.0],["1995-01-13",3.1508,3.1614,3.0768,3.0768,2178400.0],["1995-01-16",3.1085,3.1508,3.1085,3.1402,2211200.0],["1995-01-17",3.1297,3.2037,3.1297,3.1825,2523200.0],["1995-01-18",3.172,3.2354,3.1297,3.1825,6968800.0],["1995-01-19",3.172,3.1825,3.0768,3.0768,2061600.0],["1995-01-20",3.1085,3.1297,3.0768,3.0979,2555200.0],["1995-01-23",3.0662,3.1297,3.0345,3.1297,2689600.0],["1995-01-24",3.1191,3.1508,3.1191,3.1402,1599200.0],["1995-01-25",3.1297,3.1931,3.1297,3.1931,1252800.0],["1995-01-26",3.1931,3.2037,3.1508,3.1508,1308800.0],["1995-01-27",3.1614,3.2037,3.1614,3.1931,1607200.0],["1995-01-30",3.2037,3.2037,3.172,3.1825,960000.0],["1995-01-31",3.1825,3.1931,3.0979,3.1085,978400.0],["1995-02-01",3.1297,3.1931,3.1191,3.1931,1804800.0],["1995-02-02",3.2037,3.2777,3.2037,3.2565,3875200.0],["1995-02-03",3.2565,3.2883,3.1931,3.2565,3077600.0],["1995-02-06",3.2354,3.2565,3.2143,3.2248,4276800.0],["1995-02-07",3.2248,3.2354,3.1825,3.2248,3396000.0],["1995-02-08",3.2248,3.2883,3.2248,3.2777,2008800.0],["1995-02-09",3.2565,3.2565,3.2037,3.2037,2899200.0],["1995-02-10",3.2143,3.246,3.1825,3.2354,2804800.0],["1995-02-13",3.2143,3.2248,3.1402,3.1508,4556000.0],["1995-02-14",3.1297,3.1402,2.9816,3.0028,13580800.0],["1995-02-15",2.9922,3.0451,2.9288,3.0451,13719200.0],["1995-02-16",3.0451,3.0451,3.0028,3.0028,5266400.0],["1995-02-17",3.0028,3.0134,2.9816,2.9922,2585600.0],["1995-02-21",2.9605,3.0239,2.9076,2.9182,7689600.0],["1995-02-22",2.9288,3.0239,2.9182,3.0134,5244000.0],["1995-02-23",3.0345,3.0874,3.0028,3.0557,4021600.0],["1995-02-24",3.0662,3.0662,3.0134,3.0345,1764000.0],["1995-02-27",3.0451,3.0557,2.9394,2.9605,3700000.0],["1995-02-28",2.9394,2.9394,2.8336,2.8442,8091200.0],["1995-03-01",2.8653,2.8865,2.8442,2.8548,6515200.0],["1995-03-02",2.7913,2.7913,2.6433,2.7173,18964000.0],["1995-03-03",2.7173,2.749,2.6962,2.7279,6756000.0],["1995-03-06",2.7279,2.7385,2.6909,2.7385,9535200.0],["1995-03-07",2.7385,2.7385,2.7067,2.7385,4374400.0],["1995-03-08",2.7808,2.7808,2.7173,2.7385,4347200.0],["1995-03-09",2.749,2.7702,2.6962,2.749,2980800.0],["1995-03-10",2.7596,2.7913,2.7173,2.7279,3876000.0],["1995-03-13",2.7385,2.8125,2.7385,2.7913,3080800.0],["1995-03-14",2.8019,2.8019,2.7279,2.7913,8075200.0],["1995-03-15",2.7808,2.7913,2.749,2.7913,5548800.0],["1995-03-16",2.7808,2.8019,2.7702,2.8019,3450400.0],["1995-03-17",2.8125,2.8442,2.8019,2.8336,5930400.0],["1995-03-20",2.823,2.8759,2.823,2.8759,3279200.0],["1995-03-21",2.8865,2.9182,2.8759,2.8865,3553600.0],["1995-03-22",2.8548,2.9076,2.8548,2.8971,3996800.0],["1995-03-23",2.8759,2.8865,2.823,2.823,2726400.0],["1995-03-24",2.823,2.8548,2.8019,2.8019,4385600.0],["1995-03-27",2.823,2.8548,2.7702,2.8442,7612800.0],["1995-03-28",2.8442,2.8653,2.8125,2.8548,4377600.0],["1995-03-29",2.8442,2.8865,2.823,2.8548,5442400.0],["1995-03-30",2.8653,2.9076,2.8336,2.8971,5214400.0],["1995-03-31",2.8548,2.9288,2.823,2.9182,4150400.0],["1995-04-03",2.9393,3.0239,2.9288,3.0239,7608800.0],["1995-04-04",3.0028,3.0028,2.9182,2.9922,6787200.0],["1995-04-05",2.9922,2.9922,2.9499,2.9711,2237600.0],["1995-04-06",2.9711,2.9922,2.9235,2.9499,6446400.0],["1995-04-07",2.9293,2.9399,2.8658,2.9081,4614400.0],["1995-04-10",2.887,2.887,2.813,2.8447,6496000.0],["1995-04-11",2.8024,2.8341,2.6966,2.7072,15100800.0],["1995-04-12",2.7072,2.7389,2.6649,2.7072,8744800.0],["1995-04-13",2.7284,2.7495,2.7072,2.7072,3152000.0],["1995-04-17",2.7389,2.8024,2.7178,2.7389,7054400.0],["1995-04-18",2.7389,2.7495,2.6966,2.7072,2890400.0],["1995-04-19",2.7072,2.7178,2.6015,2.6438,7080000.0],["1995-04-20",2.6226,2.6861,2.6226,2.6861,2280800.0],["1995-04-21",2.6861,2.6861,2.6438,2.6543,5755200.0],["1995-04-24",2.6543,2.6543,2.39,2.39,17263200.0],["1995-04-25",2.4111,2.4428,2.3582,2.39,20799200.0],["1995-04-26",2.3794,2.4217,2.3477,2.3582,10489600.0],["1995-04-27",2.39,2.4428,2.3265,2.4111,16281600.0],["1995-04-28",2.4323,2.4534,2.39,2.4428,8786400.0],["1995-05-01",2.4217,2.4323,2.3371,2.3477,8082400.0],["1995-05-02",2.3477,2.39,2.3159,2.3265,8514400.0],["1995-05-03",2.3477,2.3477,2.2419,2.3265,22073600.0],["1995-05-04",2.3054,2.3265,2.2102,2.2419,10230400.0],["1995-05-05",2.2631,2.2736,2.2208,2.2525,8196800.0],["1995-05-08",2.2631,2.3371,2.2525,2.3054,8428000.0],["1995-05-09",2.3688,2.5063,2.3371,2.464,12892000.0],["1995-05-10",2.4746,2.5063,2.464,2.4851,6693600.0],["1995-05-11",2.4851,2.5274,2.4534,2.5274,3292800.0],["1995-05-12",2.538,2.538,2.4957,2.5274,7451200.0],["1995-05-15",2.538,2.5697,2.4957,2.5274,5704000.0],["1995-05-16",2.5274,2.538,2.4323,2.4534,10496000.0],["1995-05-17",2.4534,2.464,2.39,2.4217,6072800.0],["1995-05-18",2.4217,2.4428,2.4005,2.4217,3691200.0],["1995-05-19",2.4111,2.4217,2.3794,2.4005,3274400.0],["1995-05-22",2.3794,2.4323,2.3688,2.39,6006400.0],["1995-05-23",2.3794,2.39,2.3477,2.39,3766400.0],["1995-05-24",2.39,2.39,2.3159,2.3582,7095200.0],["1995-05-25",2.3477,2.3477,2.3054,2.3265,3304000.0],["1995-05-26",2.3265,2.3265,2.2842,2.2842,2484800.0],["1995-05-30",2.2842,2.3159,2.2631,2.2736,4624000.0],["1995-05-31",2.2631,2.3159,2.2525,2.2948,11898400.0],["1995-06-01",2.2842,2.3371,2.2736,2.3054,9808800.0],["1995-06-02",2.2842,2.3477,2.2736,2.3054,10191200.0],["1995-06-05",2.2842,2.2948,2.1996,2.2631,10303200.0],["1995-06-06",2.2525,2.3054,2.2525,2.2948,9820800.0],["1995-06-07",2.2948,2.3582,2.2736,2.3159,7062400.0],["1995-06-08",2.3477,2.4005,2.3265,2.3794,6554400.0],["1995-06-09",2.3688,2.4428,2.3688,2.4323,6069600.0],["1995-06-12",2.4111,2.4746,2.4005,2.4534,8648000.0],["1995-06-13",2.4428,2.4957,2.4323,2.4851,11024800.0],["1995-06-14",2.464,2.4746,2.4217,2.464,5416800.0],["1995-06-15",2.4534,2.4957,2.4428,2.4428,6246400.0],["1995-06-16",2.5169,2.5169,2.4534,2.4534,8023200.0],["1995-06-19",2.4746,2.4851,2.4217,2.4217,6472800.0],["1995-06-20",2.3477,2.4111,2.3477,2.4005,8083200.0],["1995-06-21",2.4111,2.4428,2.39,2.4217,8960000.0],["1995-06-22",2.4323,2.4957,2.4323,2.4957,8221600.0],["1995-06-23",2.4746,2.4957,2.4534,2.4957,4080000.0],["1995-06-26",2.5063,2.5169,2.4534,2.4534,3876800.0],["1995-06-27",2.464,2.4746,2.4111,2.4111,5468800.0],["1995-06-28",2.4217,2.4534,2.4111,2.4323,4344800.0],["1995-06-29",2.4534,2.538,2.4428,2.4957,6446400.0],["1995-06-30",2.4957,2.538,2.4957,2.5274,3292000.0],["1995-07-03",2.5274,2.5697,2.5169,2.5697,2091200.0],["1995-07-05",2.5803,2.6755,2.5697,2.6649,8943200.0],["1995-07-06",2.6649,2.7918,2.6649,2.7918,13721600.0],["1995-07-07",2.813,2.9187,2.813,2.887,19817600.0],["1995-07-10",2.9399,3.0033,2.8235,2.8341,11844000.0],["1995-07-11",2.8341,2.9081,2.8235,2.8447,5073600.0],["1995-07-12",2.887,2.887,2.8235,2.8447,3699200.0],["1995-07-13",2.8591,3.1026,2.8485,3.0497,19972800.0],["1995-07-14",3.0179,3.0815,2.9756,3.0391,7411200.0],["1995-07-17",3.0391,3.0603,2.9438,3.0285,4020000.0],["1995-07-18",3.0073,3.0603,2.965,3.0603,9132800.0],["1995-07-19",3.0497,3.0497,2.912,2.965,8670400.0],["1995-07-20",2.9438,2.9862,2.9014,2.9544,5131200.0],["1995-07-21",2.9332,2.9438,2.8803,2.8909,7914400.0],["1995-07-24",2.9014,2.9544,2.8908,2.9544,3881600.0],["1995-07-25",3.0073,3.0603,2.9967,3.0497,7681600.0],["1995-07-26",3.0497,3.145,3.0179,3.0815,5996800.0],["1995-07-27",3.092,3.1344,3.0709,3.1132,3187200.0],["1995-07-28",3.1132,3.1556,3.1026,3.1132,5057600.0],["1995-07-31",3.092,3.1238,3.0815,3.1238,2152000.0],["1995-08-01",3.1132,3.1238,3.0497,3.0603,2368000.0],["1995-08-02",3.0709,3.1132,3.0179,3.0285,3532800.0],["1995-08-03",2.9544,2.9862,2.9014,2.9756,7298400.0],["1995-08-04",2.9756,3.0391,2.9438,3.0285,7710400.0],["1995-08-07",3.0391,3.0391,2.9438,2.9544,2802400.0],["1995-08-08",2.9756,2.9756,2.9014,2.912,4842400.0],["1995-08-09",2.9332,2.9756,2.9332,2.9756,3422400.0],["1995-08-10",2.965,2.9862,2.9226,2.9332,2656000.0],["1995-08-11",2.9332,2.9332,2.8273,2.9332,5138400.0],["1995-08-14",2.9438,3.0497,2.9438,3.0179,6937600.0],["1995-08-15",2.9967,3.0709,2.9967,3.0709,6343200.0],["1995-08-16",3.0709,3.2085,3.0603,3.1662,10555200.0],["1995-08-17",3.145,3.1662,3.1344,3.1556,4215200.0],["1995-08-18",3.1662,3.2085,3.1344,3.1979,5239200.0],["1995-08-21",3.1873,3.2085,3.1556,3.1768,3288000.0],["1995-08-22",3.1768,3.1768,3.1026,3.1026,2324800.0],["1995-08-23",3.1026,3.1026,2.9967,3.0073,6379200.0],["1995-08-24",3.0285,3.0815,3.0073,3.0179,4157600.0],["1995-08-25",3.0285,3.0391,3.0073,3.0179,1600800.0],["1995-08-28",2.9967,3.0073,2.9226,2.9226,9709600.0],["1995-08-29",2.9332,2.9332,2.8803,2.9014,5263200.0],["1995-08-30",2.912,2.9862,2.912,2.9544,2527200.0],["1995-08-31",2.9014,2.9014,2.785,2.8167,11204000.0],["1995-09-01",2.8273,2.8485,2.8061,2.8379,5872800.0],["1995-09-05",2.8591,2.8697,2.7532,2.8167,8100800.0],["1995-09-06",2.8697,2.8803,2.8326,2.8485,6919200.0],["1995-09-07",2.8485,2.8697,2.8379,2.8591,3702400.0],["1995-09-08",2.8803,2.912,2.8379,2.9014,2829600.0],["1995-09-11",2.8909,2.9014,2.8167,2.8273,2546400.0],["1995-09-12",2.8379,2.8803,2.785,2.8273,3651200.0],["1995-09-13",2.8273,2.8273,2.7638,2.7744,4884800.0],["1995-09-14",2.7638,2.7744,2.6791,2.6897,11734400.0],["1995-09-15",2.7108,2.7744,2.6897,2.7214,6472800.0],["1995-09-18",2.7214,2.7955,2.7214,2.7638,5165600.0],["1995-09-19",2.7426,2.7638,2.7214,2.7638,11354400.0],["1995-09-20",2.7532,2.7744,2.6367,2.6685,9684000.0],["1995-09-21",2.6685,2.6791,2.5944,2.6367,5167200.0],["1995-09-22",2.6261,2.6261,2.5732,2.6049,3012800.0],["1995-09-25",2.6049,2.6367,2.5732,2.5732,2302400.0],["1995-09-26",2.6473,2.6473,2.5096,2.5414,14568000.0],["1995-09-27",2.5414,2.5732,2.5308,2.5732,8526400.0],["1995-09-28",2.5838,2.5944,2.5096,2.5414,14287200.0],["1995-09-29",2.552,2.5732,2.5308,2.5414,9813600.0],["1995-10-02",2.5308,2.5414,2.4673,2.499,8432800.0],["1995-10-03",2.4673,2.499,2.4143,2.499,10995200.0],["1995-10-04",2.4885,2.5096,2.4779,2.4885,7050400.0],["1995-10-05",2.4779,2.499,2.4143,2.4567,8623200.0],["1995-10-06",2.4567,2.5202,2.4143,2.499,12476800.0],["1995-10-09",2.499,2.499,2.4461,2.4567,5796800.0],["1995-10-10",2.4355,2.4461,2.4037,2.4143,5702400.0],["1995-10-11",2.4249,2.4885,2.4249,2.4673,7463200.0],["1995-10-12",2.4673,2.5096,2.4673,2.4885,4206400.0],["1995-10-13",2.4927,2.5351,2.4821,2.5139,6705600.0],["1995-10-16",2.5033,2.5139,2.4715,2.4715,2170400.0],["1995-10-17",2.4397,2.5245,2.3442,2.3548,12336800.0],["1995-10-18",2.3654,2.3866,2.3654,2.376,4087200.0],["1995-10-19",2.3654,2.3654,2.27,2.2912,6300000.0],["1995-10-20",2.2912,2.2912,2.2593,2.2806,13016800.0],["1995-10-23",2.27,2.3124,2.27,2.2912,5260000.0],["1995-10-24",2.3124,2.323,2.2593,2.2593,6630400.0],["1995-10-25",2.2593,2.3018,2.2381,2.2593,14520800.0],["1995-10-26",2.2593,2.2912,2.2381,2.2487,8908000.0],["1995-10-27",2.2487,2.27,2.2275,2.2487,3621600.0],["1995-10-30",2.2487,2.3124,2.2381,2.2912,4504800.0],["1995-10-31",2.2912,2.3442,2.2806,2.2912,8573600.0],["1995-11-01",2.376,2.4291,2.3654,2.3972,6279200.0],["1995-11-02",2.4397,2.567,2.4291,2.5563,10184000.0],["1995-11-03",2.5563,2.5882,2.5245,2.5776,5841600.0],["1995-11-06",2.5882,2.5988,2.5457,2.5776,3845600.0],["1995-11-07",2.5988,2.5988,2.5139,2.5139,3874400.0],["1995-11-08",2.5245,2.5776,2.5139,2.5776,3252000.0],["1995-11-09",2.5988,2.62,2.5882,2.5988,4883200.0],["1995-11-10",2.5882,2.6094,2.5882,2.6094,3368800.0],["1995-11-13",2.62,2.62,2.5882,2.5988,2278400.0],["1995-11-14",2.5988,2.673,2.5882,2.6306,3987200.0],["1995-11-15",2.6094,2.6412,2.5988,2.62,2240800.0],["1995-11-16",2.6094,2.6412,2.5988,2.6412,4048000.0],["1995-11-17",2.6518,2.7048,2.6412,2.7048,5633600.0],["1995-11-20",2.6942,2.7048,2.6306,2.6412,3227200.0],["1995-11-21",2.6306,2.6624,2.62,2.6412,3336800.0],["1995-11-22",2.6412,2.7155,2.6412,2.6942,6945600.0],["1995-11-24",2.7048,2.7155,2.6942,2.7048,296000.0],["1995-11-27",2.7048,2.7897,2.7048,2.7685,5907200.0],["1995-11-28",2.7685,2.7685,2.7367,2.7473,1814400.0],["1995-11-29",2.7473,2.8003,2.6836,2.7791,6991200.0],["1995-11-30",2.7579,2.7685,2.6624,2.673,9546400.0],["1995-12-01",2.6624,2.6624,2.5563,2.5988,10956800.0],["1995-12-04",2.6094,2.6306,2.5882,2.6094,3674400.0],["1995-12-05",2.6094,2.7473,2.5988,2.7367,11183200.0],["1995-12-06",2.7473,2.7791,2.7473,2.7685,6485600.0],["1995-12-07",2.7579,2.7685,2.7048,2.7261,5696000.0],["1995-12-08",2.7261,2.7579,2.7261,2.7367,1945600.0],["1995-12-11",2.7473,2.7897,2.7367,2.7897,2308800.0],["1995-12-12",2.7897,2.7897,2.7367,2.7791,1710400.0],["1995-12-13",2.7685,2.7685,2.7048,2.7367,3875200.0],["1995-12-14",2.7367,2.7579,2.7155,2.7579,3511200.0],["1995-12-15",2.7367,2.7473,2.7155,2.7367,5320000.0],["1995-12-18",2.7048,2.7155,2.673,2.6836,3780800.0],["1995-12-19",2.7048,2.7897,2.6624,2.7791,6836800.0],["1995-12-20",2.8003,2.8852,2.7897,2.8533,5572800.0],["1995-12-21",2.864,2.9276,2.8533,2.8852,5047200.0],["1995-12-22",2.8746,2.8852,2.8427,2.8427,1254400.0],["1995-12-26",2.8427,2.8427,2.8003,2.8215,1860800.0],["1995-12-27",2.8321,2.8321,2.8109,2.8321,2092000.0],["1995-12-28",2.8215,2.864,2.8109,2.8321,1461600.0],["1995-12-29",2.8109,2.8427,2.8003,2.8427,1818400.0],["1996-01-02",2.8534,2.8746,2.8427,2.8746,2511200.0],["1996-01-03",2.8746,2.9382,2.864,2.917,6053600.0],["1996-01-04",2.9276,2.9594,2.917,2.9382,4649600.0],["1996-01-05",2.9276,2.9276,2.673,2.673,17896800.0],["1996-01-08",2.5245,2.5882,2.5033,2.5033,12894400.0],["1996-01-09",2.5245,2.5882,2.4927,2.5563,9778400.0],["1996-01-10",2.5457,2.5882,2.5245,2.5882,6018400.0],["1996-01-11",2.5882,2.6094,2.5776,2.5988,6732800.0],["1996-01-12",2.5818,2.5818,2.5074,2.518,5184000.0],["1996-01-15",2.5074,2.5499,2.5074,2.5287,4416000.0],["1996-01-16",2.5499,2.5605,2.5287,2.5605,4932800.0],["1996-01-17",2.5393,2.5499,2.4862,2.5074,4041600.0],["1996-01-18",2.4968,2.518,2.4649,2.4649,2884800.0],["1996-01-19",2.4437,2.5074,2.4437,2.4649,4419200.0],["1996-01-22",2.4649,2.4862,2.433,2.4862,3929600.0],["1996-01-23",2.4755,2.5287,2.4649,2.4968,4896000.0],["1996-01-24",2.5393,2.5605,2.518,2.5499,3492000.0],["1996-01-25",2.5499,2.5499,2.5074,2.5074,2553600.0],["1996-01-26",2.4968,2.5074,2.4755,2.5074,2725600.0],["1996-01-29",2.5074,2.5605,2.5074,2.518,978400.0],["1996-01-30",2.5393,2.5924,2.5393,2.5712,3005600.0],["1996-01-31",2.5818,2.6561,2.5712,2.6455,4769600.0],["1996-02-01",2.603,2.6243,2.5499,2.603,10176000.0],["1996-02-02",2.603,2.603,2.5605,2.5818,2796000.0],["1996-02-05",2.5712,2.6243,2.5393,2.603,3407200.0],["1996-02-06",2.603,2.6137,2.5818,2.603,3468800.0],["1996-02-07",2.603,2.6137,2.5712,2.603,4383200.0],["1996-02-08",2.603,2.6774,2.603,2.6668,5040800.0],["1996-02-09",2.6561,2.688,2.6243,2.6561,4225600.0],["1996-02-12",2.6561,2.7411,2.6561,2.7411,6095200.0],["1996-02-13",2.7305,2.7943,2.7199,2.773,9176000.0],["1996-02-14",2.8049,2.858,2.7943,2.8474,4141600.0],["1996-02-15",2.8368,2.858,2.8261,2.8368,3417600.0],["1996-02-16",2.858,2.858,2.7411,2.7836,3697600.0],["1996-02-20",2.7518,2.7836,2.7093,2.7199,2901600.0],["1996-02-21",2.7836,2.8261,2.7305,2.7624,4851200.0],["1996-02-22",2.7943,2.8793,2.7836,2.8686,3132800.0],["1996-02-23",2.9324,2.9324,2.8261,2.8899,5147200.0],["1996-02-26",2.8899,2.9111,2.7305,2.7411,6633600.0],["1996-02-27",2.7518,2.7518,2.6243,2.7093,6396000.0],["1996-02-28",2.7199,2.7624,2.7199,2.7199,2056800.0],["1996-02-29",2.6774,2.6986,2.6349,2.6349,2856000.0],["1996-03-01",2.688,2.7305,2.6774,2.7199,4120000.0],["1996-03-04",2.8049,3.0068,2.7199,2.9749,12100800.0],["1996-03-05",2.943,2.9749,2.9111,2.943,12649600.0],["1996-03-06",2.943,2.9855,2.9218,2.9749,6680800.0],["1996-03-07",2.943,3.0811,2.943,3.0811,12527200.0],["1996-03-08",2.9749,3.0599,2.9536,2.9961,5207200.0],["1996-03-11",2.9749,3.0068,2.9536,3.0068,4238400.0],["1996-03-12",2.9749,2.9961,2.9536,2.9855,5307200.0],["1996-03-13",2.9855,3.0068,2.9536,2.9855,1837600.0],["1996-03-14",2.9961,3.028,2.9749,3.0068,3975200.0],["1996-03-15",3.0174,3.028,2.9855,2.9961,4726400.0],["1996-03-18",3.0068,3.0174,2.9855,3.0174,1660800.0],["1996-03-19",3.0599,3.0599,2.9961,3.028,2921600.0],["1996-03-20",3.0068,3.0068,2.943,2.9855,2270400.0],["1996-03-21",2.9643,3.0493,2.9536,3.0493,3708800.0],["1996-03-22",3.0493,3.0599,2.9961,3.0599,2486400.0],["1996-03-25",3.0599,3.0599,3.0174,3.0174,2888800.0],["1996-03-26",3.0386,3.0386,2.9961,3.0174,3233600.0],["1996-03-27",3.0174,3.0493,2.9749,2.9749,2795200.0],["1996-03-28",2.9749,3.028,2.9749,2.9961,5439200.0],["1996-03-29",3.0068,3.0493,2.9961,3.0386,4609600.0],["1996-04-01",3.0386,3.0811,3.0068,3.0811,5736800.0],["1996-04-02",3.0599,3.0599,3.0068,3.028,3511200.0],["1996-04-03",2.9855,3.0811,2.9324,3.0811,4852000.0],["1996-04-04",2.9961,3.028,2.9749,3.028,4092800.0],["1996-04-08",3.0068,3.0068,2.8793,2.8793,4272000.0],["1996-04-09",2.9005,2.9324,2.8686,2.8899,6454400.0],["1996-04-10",2.8793,2.8793,2.8049,2.8368,5849600.0],["1996-04-11",2.5963,2.6069,2.5005,2.5537,48796800.0],["1996-04-12",2.575,2.6282,2.5324,2.6282,21977600.0],["1996-04-15",2.6495,2.6708,2.6069,2.6389,5136000.0],["1996-04-16",2.6282,2.6282,2.575,2.5857,7551200.0],["1996-04-17",2.5857,2.5857,2.5431,2.5537,7196000.0],["1996-04-18",2.5537,2.5537,2.5218,2.5218,4033600.0],["1996-04-19",2.5324,2.5537,2.5218,2.5537,6519200.0],["1996-04-22",2.5644,2.5963,2.5537,2.5537,8572000.0],["1996-04-23",2.5431,2.5963,2.5431,2.5857,7109600.0],["1996-04-24",2.5963,2.5963,2.5431,2.575,3898400.0],["1996-04-25",2.5644,2.6601,2.5644,2.6389,6344800.0],["1996-04-26",2.6495,2.7453,2.6495,2.7453,8336000.0],["1996-04-29",2.7346,2.7453,2.6814,2.7346,4027200.0],["1996-04-30",2.7346,2.7665,2.7133,2.7559,6347200.0],["1996-05-01",2.7559,2.8729,2.7453,2.8517,10352800.0],["1996-05-02",2.8517,2.8517,2.7133,2.7453,8715200.0],["1996-05-03",2.7453,2.7985,2.7346,2.7559,5887200.0],["1996-05-06",2.7346,2.7453,2.7027,2.724,4629600.0],["1996-05-07",2.7665,2.8091,2.7665,2.7985,5603200.0],["1996-05-08",2.7878,2.7878,2.6921,2.7665,7416000.0],["1996-05-09",2.7665,2.7878,2.7559,2.7772,3330400.0],["1996-05-10",2.7878,2.8304,2.7772,2.7985,4234400.0],["1996-05-13",2.8091,2.841,2.7878,2.8304,5615200.0],["1996-05-14",2.8304,2.99,2.8197,2.99,21291200.0],["1996-05-15",3.0219,3.0219,2.8729,2.8942,9565600.0],["1996-05-16",2.8836,2.9581,2.8836,2.9261,2822400.0],["1996-05-17",2.9261,2.9474,2.9049,2.9261,2193600.0],["1996-05-20",2.9687,2.9793,2.9261,2.9687,3968000.0],["1996-05-21",2.9687,3.0645,2.9581,3.0432,7756000.0],["1996-05-22",3.0219,3.0326,3.0006,3.0326,6304800.0],["1996-05-23",3.0219,3.0645,3.0113,3.0219,4876800.0],["1996-05-24",3.0006,3.0326,2.9474,2.9474,3641600.0],["1996-05-28",2.9793,3.0219,2.9581,3.0219,2281600.0],["1996-05-29",3.0006,3.0006,2.9474,2.99,2284800.0],["1996-05-30",2.9794,2.9794,2.9261,2.9474,2466400.0],["1996-05-31",2.9687,2.9793,2.8729,2.9155,4536800.0],["1996-06-03",2.8942,2.9794,2.8729,2.9794,4535200.0],["1996-06-04",3.0538,3.1922,3.0432,3.1922,20023200.0],["1996-06-05",3.1709,3.3198,3.1602,3.2986,17183200.0],["1996-06-06",3.3198,3.3198,3.2241,3.2241,9356000.0],["1996-06-07",3.2028,3.2241,3.1496,3.2028,10295200.0],["1996-06-10",3.1922,3.256,3.1602,3.2454,4772000.0],["1996-06-11",3.256,3.2879,3.2454,3.2454,3992800.0],["1996-06-12",3.256,3.2666,3.1283,3.1602,5947200.0],["1996-06-13",3.1496,3.1815,3.107,3.1496,6624800.0],["1996-06-14",3.1496,3.1709,3.107,3.1177,4947200.0],["1996-06-17",3.1177,3.1283,3.0645,3.0645,2602400.0],["1996-06-18",3.0432,3.0858,3.0219,3.0219,2320800.0],["1996-06-19",3.1283,3.1602,3.0964,3.107,13065600.0],["1996-06-20",3.0964,3.2028,3.0858,3.1815,6266400.0],["1996-06-21",3.1922,3.2028,3.1177,3.1283,4784000.0],["1996-06-24",3.139,3.1709,3.0858,3.1496,5125600.0],["1996-06-25",3.1709,3.2134,3.1496,3.1815,3684000.0],["1996-06-26",3.1709,3.1762,3.0645,3.0645,1526400.0],["1996-06-27",3.0645,3.139,3.0113,3.1283,5983200.0],["1996-06-28",3.139,3.139,3.0751,3.0751,3452800.0],["1996-07-01",3.0751,3.0751,3.0006,3.0219,4709600.0],["1996-07-02",3.0219,3.139,3.0113,3.139,7188000.0],["1996-07-03",3.139,3.1815,3.0964,3.1602,4699200.0],["1996-07-05",3.139,3.139,3.0219,3.0219,3605600.0],["1996-07-08",3.0326,3.0326,2.8623,2.8836,6290400.0],["1996-07-09",2.9155,2.9687,2.9155,2.9581,4281600.0],["1996-07-10",2.9474,2.9474,2.8729,2.9368,3814400.0],["1996-07-11",2.9474,2.9793,2.7985,2.8623,8841600.0],["1996-07-12",2.8517,2.8836,2.7878,2.8197,1896000.0],["1996-07-15",2.8347,2.8347,2.6748,2.6855,4640000.0],["1996-07-16",2.6535,2.7174,2.4404,2.5896,12151200.0],["1996-07-17",2.6428,2.8347,2.6322,2.8027,11827200.0],["1996-07-18",2.8133,2.9412,2.7601,2.9199,7180800.0],["1996-07-19",2.8453,2.9093,2.8133,2.856,3411200.0],["1996-07-22",2.8347,2.8347,2.7601,2.7601,2276800.0],["1996-07-23",2.7601,2.7707,2.6855,2.6855,1881600.0],["1996-07-24",2.6215,2.6428,2.515,2.6322,9096000.0],["1996-07-25",2.6535,2.6748,2.5896,2.6002,5536800.0],["1996-07-26",2.6109,2.6748,2.6109,2.6322,6738400.0],["1996-07-29",2.6322,2.7068,2.6322,2.6961,8230400.0],["1996-07-30",2.6855,2.8133,2.6642,2.8133,5770400.0],["1996-07-31",2.7814,2.8027,2.7388,2.7814,4018400.0],["1996-08-01",2.7601,2.8347,2.7601,2.824,3358400.0],["1996-08-02",2.9625,2.9625,2.9146,2.9625,4841600.0],["1996-08-05",2.9519,2.9519,2.8879,2.9093,2740800.0],["1996-08-06",2.9093,2.9306,2.8986,2.9199,3352800.0],["1996-08-07",2.9412,3.0052,2.9412,2.9625,6085600.0],["1996-08-08",2.9199,3.0584,2.8773,3.0478,6440800.0],["1996-08-09",3.0371,3.229,3.0265,3.165,17017600.0],["1996-08-12",3.1544,3.2183,3.133,3.2076,9354400.0],["1996-08-13",3.197,3.2183,3.1863,3.2076,5914400.0],["1996-08-14",3.1117,3.2396,3.1011,3.197,16341600.0],["1996-08-15",3.197,3.2396,3.1863,3.2183,9139200.0],["1996-08-16",3.2183,3.229,3.1437,3.2183,8884000.0],["1996-08-19",3.197,3.2503,3.197,3.229,6623200.0],["1996-08-20",3.1757,3.1863,3.133,3.1544,4051200.0],["1996-08-21",3.1117,3.1437,3.1011,3.1117,4050400.0],["1996-08-22",3.1117,3.2076,3.1011,3.1863,2932800.0],["1996-08-23",3.165,3.1757,3.133,3.133,1848800.0],["1996-08-26",3.1437,3.1437,3.0904,3.1011,1697600.0],["1996-08-27",3.1011,3.2183,3.1011,3.197,5260000.0],["1996-08-28",3.197,3.2396,3.197,3.2076,5137600.0],["1996-08-29",3.2183,3.2183,3.1117,3.133,4175200.0],["1996-08-30",3.1224,3.133,3.0585,3.0798,2021600.0],["1996-09-03",2.9412,3.0691,2.9412,3.0691,3917600.0],["1996-09-04",3.0584,3.1437,3.0478,3.1437,2613600.0],["1996-09-05",3.1757,3.2609,3.165,3.2183,10877600.0],["1996-09-06",3.2076,3.3142,3.2076,3.3142,11024800.0],["1996-09-09",3.3036,3.3995,3.2929,3.3781,9244800.0],["1996-09-10",3.3781,3.3781,3.3462,3.3568,8492800.0],["1996-09-11",3.3249,3.3888,3.3142,3.3888,5116000.0],["1996-09-12",3.3781,3.4634,3.3781,3.4527,11119200.0],["1996-09-13",3.4634,3.5806,3.4314,3.4421,19005600.0],["1996-09-16",3.4741,3.5487,3.4634,3.4847,11052000.0],["1996-09-17",3.4954,3.4954,3.3888,3.4527,6540000.0],["1996-09-18",3.4527,3.4634,3.4101,3.4527,7828800.0],["1996-09-19",3.4208,3.5167,3.3995,3.5167,4004800.0],["1996-09-20",3.5167,3.538,3.4527,3.538,7332000.0],["1996-09-23",3.5167,3.538,3.4954,3.5273,5607200.0],["1996-09-24",3.538,3.5806,3.5167,3.5593,5502400.0],["1996-09-25",3.5487,3.5487,3.4741,3.4847,5936800.0],["1996-09-26",3.4741,3.6339,3.4741,3.538,7053600.0],["1996-09-27",3.5273,3.5273,3.4741,3.4741,3660000.0],["1996-09-30",3.4847,3.57,3.4741,3.4847,2860800.0],["1996-10-01",3.506,3.6339,3.4954,3.6233,6252000.0],["1996-10-02",3.6552,3.6872,3.5806,3.6019,5004800.0],["1996-10-03",3.6339,3.6339,3.5273,3.538,2634400.0],["1996-10-04",3.5487,3.6126,3.5487,3.6126,1375200.0],["1996-10-07",3.6126,3.6126,3.57,3.57,1476000.0],["1996-10-08",3.5593,3.6339,3.5487,3.6126,1710400.0],["1996-10-09",3.5806,3.6925,3.5806,3.6659,7801600.0],["1996-10-10",3.6659,3.6765,3.6126,3.6446,5549600.0],["1996-10-11",3.6552,3.6552,3.5806,3.5806,1603200.0],["1996-10-14",3.5806,3.6019,3.57,3.6019,2698400.0],["1996-10-15",3.5955,3.5955,3.4782,3.5209,6428000.0],["1996-10-16",3.5209,3.5209,3.4568,3.4888,2968000.0],["1996-10-17",3.4888,3.5315,3.4462,3.4782,4640000.0],["1996-10-18",3.4888,3.5849,3.4568,3.5529,2004800.0],["1996-10-21",3.5422,3.5529,3.4888,3.5209,983200.0],["1996-10-22",3.5209,3.5315,3.3822,3.4248,2581600.0],["1996-10-23",3.4035,3.4782,3.3715,3.4675,2665600.0],["1996-10-24",3.4782,3.4995,3.4248,3.4675,2638400.0],["1996-10-25",3.4568,3.4888,3.4142,3.4142,1603200.0],["1996-10-28",3.4035,3.4248,3.3501,3.3715,1682400.0],["1996-10-29",3.3928,3.4035,3.3501,3.3928,3267200.0],["1996-10-30",3.4035,3.4035,3.3501,3.3608,4148000.0],["1996-10-31",3.3395,3.5102,3.3075,3.4248,6483200.0],["1996-11-01",3.4355,3.4568,3.3822,3.4568,3672800.0],["1996-11-04",3.4462,3.4568,3.4035,3.4568,2932000.0],["1996-11-05",3.4568,3.5529,3.4568,3.5529,3964800.0],["1996-11-06",3.5315,3.7129,3.5315,3.7022,5352800.0],["1996-11-07",3.6275,3.6382,3.2114,3.3715,32788800.0],["1996-11-08",3.3715,3.4462,3.3608,3.4462,19744000.0],["1996-11-11",3.4248,3.4248,3.3501,3.3608,4951200.0],["1996-11-12",3.3501,3.3501,3.2328,3.2541,8254400.0],["1996-11-13",3.3928,3.3928,3.2328,3.2541,8318400.0],["1996-11-14",3.3075,3.3608,3.2435,3.2861,6836800.0],["1996-11-15",3.3181,3.3181,3.2328,3.2435,2878400.0],["1996-11-18",3.2541,3.3075,3.2328,3.3075,2699200.0],["1996-11-19",3.3075,3.3288,3.3075,3.3181,3146400.0],["1996-11-20",3.3075,3.3608,3.3075,3.3501,4335200.0],["1996-11-21",3.3608,3.4995,3.3608,3.4142,6822400.0],["1996-11-22",3.4248,3.4248,3.3075,3.3501,4420000.0],["1996-11-25",3.3608,3.4142,3.3501,3.4142,4347200.0],["1996-11-26",3.3928,3.4995,3.3928,3.4888,5448800.0],["1996-11-27",3.4888,3.5102,3.4675,3.4888,2776000.0],["1996-11-29",3.4995,3.4995,3.4675,3.4675,612800.0],["1996-12-02",3.4675,3.5209,3.4462,3.4675,2970400.0],["1996-12-03",3.4568,3.4888,3.3822,3.3822,2936800.0],["1996-12-04",3.3822,3.4035,3.3501,3.3715,2977600.0],["1996-12-05",3.2861,3.3501,3.2861,3.3501,5260800.0],["1996-12-06",3.3075,3.3395,3.2541,3.3395,3626400.0],["1996-12-09",3.3395,3.3822,3.3395,3.3715,2991200.0],["1996-12-10",3.3715,3.3928,3.3501,3.3608,2680800.0],["1996-12-11",3.3395,3.3395,3.2861,3.3181,1196800.0],["1996-12-12",3.3075,3.3288,3.2114,3.2435,4922400.0],["1996-12-13",3.2435,3.3181,3.2114,3.2541,5903200.0],["1996-12-16",3.2648,3.2968,3.1261,3.1581,5980800.0],["1996-12-17",3.1581,3.1901,3.1154,3.1901,5200000.0],["1996-12-18",3.1901,3.2755,3.1794,3.2435,1252800.0],["1996-12-19",3.2221,3.2221,3.1688,3.2008,1701600.0],["1996-12-20",3.3288,3.3288,3.2328,3.2328,5256000.0],["1996-12-23",3.2434,3.2434,3.1581,3.1688,1488800.0],["1996-12-24",3.1688,3.1794,3.1581,3.1794,611200.0],["1996-12-26",3.1794,3.2114,3.1368,3.1581,2196800.0],["1996-12-27",3.1581,3.1688,3.1474,3.1688,2672000.0],["1996-12-30",3.1688,3.1688,3.1474,3.1474,2163200.0],["1996-12-31",3.1368,3.1581,3.0301,3.0407,2819200.0],["1997-01-02",3.0621,3.0621,2.9874,2.9874,3975200.0],["1997-01-03",2.9981,3.0727,2.9661,2.9981,7431200.0],["1997-01-06",2.9767,2.9767,2.806,2.806,8895200.0],["1997-01-07",2.8807,2.8807,2.742,2.806,18088000.0],["1997-01-08",2.8167,2.8487,2.774,2.774,15100000.0],["1997-01-09",2.7847,2.8594,2.7847,2.8487,11678400.0],["1997-01-10",2.838,3.0941,2.838,3.0834,11653600.0],["1997-01-13",3.0941,3.0941,3.0087,3.0194,8680000.0],["1997-01-14",3.0514,3.1154,3.0407,3.1154,4016000.0],["1997-01-15",3.1094,3.1094,2.9919,2.9919,5435200.0],["1997-01-16",3.0133,3.0774,2.9919,3.0026,6224000.0],["1997-01-17",3.0026,3.024,2.9812,2.9919,4671200.0],["1997-01-20",3.0133,3.0133,2.9492,2.9598,6591200.0],["1997-01-21",2.9705,3.024,2.9705,3.0133,4308000.0],["1997-01-22",3.0453,3.0453,2.9812,3.0026,3151200.0],["1997-01-23",3.0133,3.024,2.8957,2.8957,4592000.0],["1997-01-24",2.8957,2.8957,2.7889,2.8102,8209600.0],["1997-01-27",2.7996,2.8102,2.7461,2.7461,10128800.0],["1997-01-28",2.7782,2.8102,2.7355,2.7461,7418400.0],["1997-01-29",2.7675,2.7782,2.7034,2.7568,5136000.0],["1997-01-30",2.7782,2.853,2.7782,2.853,3894400.0],["1997-01-31",2.8423,2.885,2.8316,2.8316,9216800.0],["1997-02-03",2.8423,2.8637,2.7996,2.8209,5647200.0],["1997-02-04",2.8209,2.853,2.8102,2.8209,2131200.0],["1997-02-05",2.8423,2.8637,2.7675,2.7675,5530400.0],["1997-02-06",2.8102,2.853,2.8102,2.8423,8440800.0],["1997-02-07",2.8423,2.885,2.8316,2.8423,5298400.0],["1997-02-10",2.8637,2.8637,2.8102,2.8102,4251200.0],["1997-02-11",2.8209,2.8209,2.7889,2.7889,2756800.0],["1997-02-12",2.7889,2.8316,2.7889,2.8316,5686400.0],["1997-02-13",2.853,2.8637,2.8316,2.8423,8740000.0],["1997-02-14",2.853,2.8744,2.8209,2.8637,7922400.0],["1997-02-18",2.885,2.9278,2.8423,2.9278,13556000.0],["1997-02-19",2.9385,2.9492,2.7996,2.7996,7100800.0],["1997-02-20",2.8102,2.8423,2.7675,2.7782,4836000.0],["1997-02-21",2.7782,2.8744,2.7782,2.8316,5541600.0],["1997-02-24",2.9385,3.0133,2.9171,2.9385,14548800.0],["1997-02-25",2.9598,3.1094,2.9598,3.0774,11989600.0],["1997-02-26",3.2377,3.2377,3.1094,3.1842,13208000.0],["1997-02-27",3.1949,3.1949,3.0667,3.0667,6714400.0],["1997-02-28",3.0667,3.1308,3.0667,3.1201,2587200.0],["1997-03-03",3.0988,3.1308,3.0988,3.1201,2180800.0],["1997-03-04",3.1415,3.1735,3.1201,3.1308,3723200.0],["1997-03-05",3.1415,3.2377,3.1415,3.227,7466400.0],["1997-03-06",3.2483,3.3338,3.2483,3.2804,7780800.0],["1997-03-07",3.2804,3.3178,3.259,3.2911,5933600.0],["1997-03-10",3.2697,3.3018,3.2056,3.2163,3232000.0],["1997-03-11",3.2163,3.227,3.1735,3.1735,3338400.0],["1997-03-12",3.1842,3.2163,3.1415,3.1629,5258400.0],["1997-03-13",3.1629,3.227,3.1362,3.2163,4121600.0],["1997-03-14",3.3018,3.3338,3.2911,3.3338,6187200.0],["1997-03-17",3.3231,3.3231,3.1949,3.259,3030400.0],["1997-03-18",3.2697,3.3018,3.2697,3.2911,2412800.0],["1997-03-19",3.2804,3.3018,3.2483,3.259,1990400.0],["1997-03-20",3.259,3.2911,3.2377,3.2697,2301600.0],["1997-03-21",3.3018,3.3338,3.259,3.3338,2949600.0],["1997-03-24",3.3338,3.3873,3.3338,3.3873,4494400.0],["1997-03-25",3.4086,3.4407,3.3766,3.3873,8334400.0],["1997-03-26",3.3979,3.4086,3.2911,3.2911,4528000.0],["1997-03-27",3.2911,3.3125,3.1842,3.1949,3880800.0],["1997-03-31",3.1842,3.2056,3.1094,3.1949,5197600.0],["1997-04-01",3.1842,3.2163,3.1415,3.1522,3209600.0],["1997-04-02",3.1522,3.1842,3.1415,3.1415,3956800.0],["1997-04-03",3.1415,3.1735,3.1308,3.1415,3481600.0],["1997-04-04",3.1308,3.1949,3.1201,3.1949,3064000.0],["1997-04-07",3.2056,3.2697,3.1842,3.2697,3567200.0],["1997-04-08",3.2697,3.3125,3.2483,3.3125,4324000.0],["1997-04-09",3.3338,3.3766,3.3338,3.3659,2776000.0],["1997-04-10",3.3659,3.4086,3.2697,3.2804,4206400.0],["1997-04-11",3.2483,3.259,3.1415,3.1415,4668800.0],["1997-04-14",3.1355,3.2104,3.1248,3.2104,5031200.0],["1997-04-15",3.2318,3.3174,3.2318,3.3067,3952000.0],["1997-04-16",3.3174,3.3281,3.2853,3.3281,2880800.0],["1997-04-17",3.3281,3.3281,3.2211,3.2211,3964800.0],["1997-04-18",3.2318,3.2425,3.2104,3.2211,3293600.0],["1997-04-21",3.2211,3.2532,3.1569,3.1676,3099200.0],["1997-04-22",3.1676,3.1997,3.1248,3.189,4283200.0],["1997-04-23",3.1997,3.2318,3.1783,3.1783,3112000.0],["1997-04-24",3.1783,3.1997,3.1623,3.1783,4269600.0],["1997-04-25",3.1462,3.1676,3.0927,3.1355,3728000.0],["1997-04-28",3.1355,3.189,3.1248,3.1462,3075200.0],["1997-04-29",3.189,3.2425,3.189,3.2425,3144800.0],["1997-04-30",3.2104,3.3281,3.2104,3.2532,7945600.0],["1997-05-01",3.2532,3.2532,3.1569,3.1783,3127200.0],["1997-05-02",3.1997,3.2318,3.189,3.2104,2184000.0],["1997-05-05",3.2318,3.3709,3.2211,3.3281,3160800.0],["1997-05-06",3.3281,3.3281,3.2746,3.2746,2787200.0],["1997-05-07",3.2853,3.3067,3.1569,3.2532,3036000.0],["1997-05-08",3.1676,3.2639,3.1569,3.2639,6357600.0],["1997-05-09",3.2746,3.3174,3.2639,3.3174,4045600.0],["1997-05-12",3.3174,3.3388,3.3067,3.3281,2952000.0],["1997-05-13",3.3388,3.3602,3.296,3.296,4690400.0],["1997-05-14",3.3067,3.3174,3.2746,3.2746,1927200.0],["1997-05-15",3.2853,3.3067,3.2639,3.3067,2336000.0],["1997-05-16",3.3067,3.3602,3.3067,3.3388,3562400.0],["1997-05-19",3.3602,3.3709,3.296,3.3174,3104000.0],["1997-05-20",3.3174,3.3602,3.3067,3.3174,6264800.0],["1997-05-21",3.3174,3.3602,3.296,3.3495,14621600.0],["1997-05-22",3.3388,3.3388,3.3067,3.3174,2537600.0],["1997-05-23",3.3281,3.3495,3.3174,3.3388,2935200.0],["1997-05-27",3.3388,3.3388,3.3067,3.3388,3324000.0],["1997-05-28",3.3281,3.3495,3.3174,3.3388,2456000.0],["1997-05-29",3.3388,3.3816,3.3067,3.3709,4343200.0],["1997-05-30",3.3174,3.3816,3.3067,3.3709,3482400.0],["1997-06-02",3.3923,3.4137,3.3602,3.3709,4204800.0],["1997-06-03",3.3495,3.3602,3.2853,3.2853,6208000.0],["1997-06-04",3.2853,3.296,3.2532,3.2746,4497600.0],["1997-06-05",3.2532,3.2746,3.2211,3.2318,9918400.0],["1997-06-06",3.2318,3.2746,3.2318,3.2532,5052000.0],["1997-06-09",3.2532,3.3014,3.2532,3.2746,4978400.0],["1997-06-10",3.2853,3.3281,3.2532,3.3067,3140800.0],["1997-06-11",3.3067,3.3174,3.2853,3.296,3079200.0],["1997-06-12",3.296,3.3388,3.2853,3.3174,4156800.0],["1997-06-13",3.3281,3.3709,3.3174,3.3495,4339200.0],["1997-06-16",3.3602,3.4137,3.3495,3.4137,4294400.0],["1997-06-17",3.403,3.403,3.3067,3.3174,2864800.0],["1997-06-18",3.3174,3.3174,3.2853,3.296,4028000.0],["1997-06-19",3.296,3.3174,3.2746,3.2746,5923200.0],["1997-06-20",3.296,3.3067,3.2211,3.2318,10180000.0],["1997-06-23",3.2318,3.2318,3.0927,3.0927,5308000.0],["1997-06-24",3.1248,3.1676,3.1248,3.1623,11645600.0],["1997-06-25",3.1569,3.2051,3.1569,3.1783,9884000.0],["1997-06-26",3.2104,3.2479,3.1783,3.1837,8421600.0],["1997-06-27",3.2104,3.2532,3.2104,3.2265,5396800.0],["1997-06-30",3.2318,3.2425,3.1783,3.1783,5576800.0],["1997-07-01",3.189,3.2425,3.189,3.2104,3418400.0],["1997-07-02",3.2051,3.2532,3.1997,3.2532,3594400.0],["1997-07-03",3.2746,3.3281,3.2586,3.2586,2856000.0],["1997-07-07",3.296,3.3549,3.2907,3.3174,6172800.0],["1997-07-08",3.3067,3.3281,3.2532,3.3014,4864000.0],["1997-07-09",3.3067,3.3335,3.2639,3.28,7721600.0],["1997-07-10",3.0392,3.0392,2.9001,2.9964,34515200.0],["1997-07-11",3.0017,3.0285,2.9857,3.0285,12034400.0],["1997-07-14",3.0231,3.0392,2.884,2.9268,18328800.0],["1997-07-15",2.9583,2.9905,2.9476,2.9637,12216800.0],["1997-07-16",2.9691,3.0816,2.9691,3.0709,29712800.0],["1997-07-17",3.0709,3.0816,3.0441,3.0441,13036800.0],["1997-07-18",3.0655,3.087,3.0548,3.0602,12796000.0],["1997-07-21",3.0762,3.0762,3.028,3.0387,7804000.0],["1997-07-22",3.0387,3.0709,3.0334,3.0655,7295200.0],["1997-07-23",3.1084,3.1084,3.0655,3.1084,7532800.0],["1997-07-24",3.1406,3.1941,3.1138,3.1781,10536800.0],["1997-07-25",3.1834,3.2531,3.1727,3.2317,10187200.0],["1997-07-28",3.2477,3.2585,3.2102,3.2102,6414400.0],["1997-07-29",3.1888,3.2049,3.1191,3.1834,8584800.0],["1997-07-30",3.1941,3.2156,3.1298,3.1727,7099200.0],["1997-07-31",3.162,3.2263,3.1566,3.2263,7560800.0],["1997-08-01",3.2156,3.2263,3.1191,3.1727,13079200.0],["1997-08-04",3.162,3.2102,3.1566,3.1941,16359200.0],["1997-08-05",3.1781,3.2209,3.1727,3.2209,7043200.0],["1997-08-06",3.2209,3.2531,3.1941,3.237,5572800.0],["1997-08-07",3.2477,3.2531,3.2209,3.237,6321600.0],["1997-08-08",3.2156,3.2317,3.1566,3.1673,7261600.0],["1997-08-11",3.1888,3.1995,3.1298,3.1727,2972800.0],["1997-08-12",3.1727,3.1941,3.1566,3.1566,7517600.0],["1997-08-13",3.1781,3.1781,3.1298,3.1298,7889600.0],["1997-08-14",3.1352,3.1727,3.103,3.1191,3229600.0],["1997-08-15",3.1298,3.1513,3.0977,3.103,4572800.0],["1997-08-18",3.103,3.103,2.9691,3.0548,7541600.0],["1997-08-19",3.0655,3.0709,2.9637,3.0226,21610400.0],["1997-08-20",3.0012,3.0173,2.9744,3.0173,7999200.0],["1997-08-21",2.9959,3.0226,2.9583,2.9905,9044800.0],["1997-08-22",2.9369,2.9851,2.9155,2.953,5333600.0],["1997-08-25",2.953,3.0173,2.953,3.0066,5180800.0],["1997-08-26",3.0119,3.0119,2.9744,3.0012,5975200.0],["1997-08-27",2.9851,3.0173,2.9583,2.9583,8071200.0],["1997-08-28",2.9155,2.9851,2.9101,2.9637,7476800.0],["1997-08-29",2.953,3.0066,2.9476,2.9637,5565600.0],["1997-09-02",2.9798,3.0334,2.9744,3.0334,3843200.0],["1997-09-03",3.0602,3.1727,3.0602,3.1298,17044800.0],["1997-09-04",3.1513,3.1727,3.1298,3.1459,6700000.0],["1997-09-05",3.1513,3.2102,3.1513,3.1888,7609600.0],["1997-09-08",3.2156,3.2799,3.2102,3.2585,7984000.0],["1997-09-09",3.2692,3.2745,3.2317,3.2692,4545600.0],["1997-09-10",3.2692,3.3335,3.2638,3.3067,9170400.0],["1997-09-11",3.3013,3.3174,3.2745,3.312,6199200.0],["1997-09-12",3.312,3.3924,3.312,3.3817,6332000.0],["1997-09-15",3.3871,3.4032,3.3442,3.3603,4016800.0],["1997-09-16",3.3764,3.4032,3.371,3.3924,4003200.0],["1997-09-17",3.3978,3.4139,3.371,3.3817,3396000.0],["1997-09-18",3.3817,3.4568,3.3817,3.43,8734400.0],["1997-09-19",3.43,3.4568,3.4192,3.4192,4297600.0],["1997-09-22",3.4353,3.4407,3.4139,3.4407,3177600.0],["1997-09-23",3.4192,3.4192,3.296,3.312,7089600.0],["1997-09-24",3.2906,3.3656,3.2906,3.3335,5261600.0],["1997-09-25",3.3388,3.3388,3.2799,3.3013,3388800.0],["1997-09-26",3.3013,3.3281,3.2638,3.3013,5516800.0],["1997-09-29",3.312,3.4085,3.3067,3.3978,5343200.0],["1997-09-30",3.3924,3.3924,3.2638,3.3335,5621600.0],["1997-10-01",3.3281,3.3496,3.3013,3.3174,2084000.0],["1997-10-02",3.3121,3.3496,3.2745,3.3442,4030400.0],["1997-10-03",3.3603,3.4032,3.2906,3.3388,7380800.0],["1997-10-06",3.3442,3.3442,3.2638,3.296,3995200.0],["1997-10-07",3.296,3.3174,3.2638,3.3013,4116000.0],["1997-10-08",3.2853,3.3013,3.1995,3.2477,7119200.0],["1997-10-09",3.3442,3.4407,3.3335,3.3871,13325600.0],["1997-10-10",3.3924,3.4568,3.3549,3.43,9776000.0],["1997-10-13",3.4139,3.4728,3.4085,3.4728,5330400.0],["1997-10-14",3.4728,3.6443,3.4675,3.6229,10940800.0],["1997-10-15",3.6008,3.6383,3.5847,3.6222,5676000.0],["1997-10-16",3.6222,3.692,3.6222,3.6866,7010400.0],["1997-10-17",3.6652,3.692,3.6383,3.6813,8424800.0],["1997-10-20",3.6866,3.6866,3.6437,3.6598,4278400.0],["1997-10-21",3.6491,3.7779,3.6491,3.7779,8569600.0],["1997-10-22",3.7564,3.7564,3.7188,3.7403,4588000.0],["1997-10-23",3.7188,3.7564,3.6705,3.7188,3120000.0],["1997-10-24",3.7457,3.8047,3.7242,3.7403,3988000.0],["1997-10-27",3.7242,3.7242,3.4291,3.4344,4955200.0],["1997-10-28",3.3915,3.5471,3.3647,3.5471,10736000.0],["1997-10-29",3.5632,3.6491,3.5632,3.6008,3512800.0],["1997-10-30",3.5686,3.6813,3.5579,3.5793,2197600.0],["1997-10-31",3.6061,3.6222,3.5579,3.5739,3519200.0],["1997-11-03",3.6276,3.6652,3.5686,3.6652,4353600.0],["1997-11-04",3.6544,3.6652,3.6222,3.6544,4040800.0],["1997-11-05",3.6759,3.6866,3.6383,3.6705,3844000.0],["1997-11-06",3.6544,3.6598,3.5847,3.6437,4344000.0],["1997-11-07",3.6222,3.6598,3.6008,3.6598,1956000.0],["1997-11-10",3.6813,3.6813,3.6276,3.633,3522400.0],["1997-11-11",3.7242,3.7403,3.59,3.6061,3381600.0],["1997-11-12",3.5847,3.6974,3.5686,3.6974,7122400.0],["1997-11-13",3.7349,3.8208,3.7349,3.7671,8629600.0],["1997-11-14",3.7457,3.853,3.7403,3.8476,7404000.0],["1997-11-17",3.8637,4.132,3.8637,4.0945,15482400.0],["1997-11-18",4.0355,4.1964,4.0355,4.1213,10990400.0],["1997-11-19",4.1267,4.1964,4.0945,4.0998,5815200.0],["1997-11-20",4.014,4.132,4.014,4.1267,10404000.0],["1997-11-21",4.1213,4.2072,4.1159,4.2018,6049600.0],["1997-11-24",4.1589,4.1589,4.0676,4.0784,3136800.0],["1997-11-25",4.0676,4.073,3.9925,4.014,2971200.0],["1997-11-26",4.0247,4.0515,3.9335,3.9442,2428000.0],["1997-11-28",3.9442,3.9603,3.9281,3.9442,1642400.0],["1997-12-01",3.9603,4.0569,3.9442,4.0569,4706400.0],["1997-12-02",4.1213,4.2179,4.1159,4.1803,10056000.0],["1997-12-03",4.0998,4.1213,4.014,4.0891,7096800.0],["1997-12-04",4.0891,4.1803,4.0569,4.1696,8437600.0],["1997-12-05",4.1428,4.1428,4.0355,4.0623,4063200.0],["1997-12-08",4.0623,4.0623,3.9442,4.014,4576000.0],["1997-12-09",4.014,4.014,3.9603,3.9818,1867200.0],["1997-12-10",3.9657,3.9818,3.9389,3.9442,3116000.0],["1997-12-11",3.912,3.9389,3.853,3.912,2506400.0],["1997-12-12",3.9442,3.9818,3.8691,3.8906,1928000.0],["1997-12-15",3.9281,3.9979,3.9067,3.9925,2605600.0],["1997-12-16",3.9925,4.0354,3.9818,4.0247,2939200.0],["1997-12-17",4.0569,4.1213,3.9872,4.073,2792800.0],["1997-12-18",4.0784,4.0784,3.9818,4.014,1422400.0],["1997-12-19",3.8959,4.0784,3.8423,4.0515,4438400.0],["1997-12-22",4.0408,4.0408,3.912,3.955,2243200.0],["1997-12-23",3.9496,3.9925,3.9496,3.9496,2201600.0],["1997-12-24",3.9711,3.9818,3.8584,3.8584,1828000.0],["1997-12-26",3.853,3.9174,3.853,3.912,1211200.0],["1997-12-29",3.9335,4.0033,3.9013,3.9603,3336000.0],["1997-12-30",3.9872,4.0676,3.8852,4.0623,2724800.0],["1997-12-31",4.0784,4.1213,4.073,4.0945,3380800.0],["1998-01-02",4.0891,4.0945,4.014,4.0676,2535200.0],["1998-01-05",4.0837,4.1106,4.0354,4.0408,2972800.0],["1998-01-06",4.0194,4.0945,4.014,4.0247,4752000.0],["1998-01-07",3.9925,4.0033,3.9228,3.9389,3755200.0],["1998-01-08",3.9442,3.9496,3.8423,3.8906,9238400.0],["1998-01-09",3.9013,3.9174,3.7296,3.7886,6803200.0],["1998-01-12",3.7349,3.7779,3.7081,3.7779,4814400.0],["1998-01-13",3.7779,3.8906,3.7457,3.8745,6530400.0],["1998-01-14",3.8738,3.9437,3.8362,3.9437,2796800.0],["1998-01-15",3.9383,3.9437,3.8684,3.8899,2866400.0],["1998-01-16",3.9275,4.0296,3.9114,4.0243,4572800.0],["1998-01-20",4.0189,4.0941,4.0189,4.0941,4119200.0],["1998-01-21",4.0619,4.1156,4.0081,4.1156,2860800.0],["1998-01-22",4.0941,4.1478,4.0565,4.1317,4505600.0],["1998-01-23",4.1317,4.2553,4.1317,4.1962,9362400.0],["1998-01-26",4.1962,4.309,4.1801,4.2553,7089600.0],["1998-01-27",4.2338,4.3413,4.2338,4.3036,12258400.0],["1998-01-28",4.2983,4.3144,4.2714,4.2929,9150400.0],["1998-01-29",4.2983,4.4326,4.2768,4.3305,7400800.0],["1998-01-30",4.3305,4.3842,4.2983,4.3466,4436800.0],["1998-02-02",4.3789,4.5347,4.3789,4.5186,4043200.0],["1998-02-03",4.5024,4.5078,4.4487,4.4863,1778400.0],["1998-02-04",4.4756,4.5132,4.4326,4.4487,4208000.0],["1998-02-05",4.5024,4.6959,4.4971,4.669,6890400.0],["1998-02-06",4.6636,4.712,4.6314,4.712,5132800.0],["1998-02-09",4.7227,4.8141,4.712,4.7174,4891200.0],["1998-02-10",4.7281,4.8141,4.7012,4.7657,4079200.0],["1998-02-11",4.7388,4.7496,4.5132,4.6314,5612000.0],["1998-02-12",4.6314,4.8839,4.6153,4.8732,7397600.0],["1998-02-13",4.8517,4.9215,4.7603,4.857,3665600.0],["1998-02-17",4.857,4.8678,4.7765,4.8141,3554400.0],["1998-02-18",4.8141,4.8839,4.7711,4.8463,4158400.0],["1998-02-19",4.8732,4.8732,4.7711,4.8141,2680800.0],["1998-02-20",4.8194,4.8409,4.7281,4.8409,4184000.0],["1998-02-23",4.986,5.1579,4.986,5.0773,11625600.0],["1998-02-24",5.072,5.0827,4.9645,4.986,8830400.0],["1998-02-25",4.986,5.2009,4.9752,5.1794,5769600.0],["1998-02-26",5.1149,5.1472,5.0773,5.1311,4434400.0],["1998-02-27",5.1203,5.1203,5.0236,5.0236,4388000.0],["1998-03-02",5.0612,5.2439,5.0612,5.2439,5376800.0],["1998-03-03",5.2385,5.3084,5.1848,5.3084,4504000.0],["1998-03-04",5.3084,5.3191,5.2708,5.2869,2704800.0],["1998-03-05",5.2654,5.3943,5.2224,5.3728,4355200.0],["1998-03-06",5.4158,5.6415,5.4104,5.5877,10427200.0],["1998-03-09",5.5878,5.7919,5.577,5.7382,10590400.0],["1998-03-10",5.8456,5.9209,5.7919,5.8188,9176800.0],["1998-03-11",5.8403,5.8456,5.7597,5.8027,12579200.0],["1998-03-12",5.8027,6.0337,5.8027,5.9746,9230400.0],["1998-03-13",5.98,6.0122,5.8242,5.8618,5125600.0],["1998-03-16",5.8779,5.9477,5.8779,5.894,4894400.0],["1998-03-17",5.9585,6.0283,5.9531,5.9692,4878400.0],["1998-03-18",5.9692,5.9692,5.8456,5.8618,4532000.0],["1998-03-19",5.8456,5.937,5.8242,5.937,6452800.0],["1998-03-20",6.0122,6.1143,5.9853,6.0982,7616000.0],["1998-03-23",6.0498,6.0498,5.9585,5.9853,5122400.0],["1998-03-24",6.0068,6.0391,5.9853,6.0176,3006400.0],["1998-03-25",6.0767,6.1465,6.0283,6.1358,8436800.0],["1998-03-26",6.125,6.3077,6.1089,6.2271,8369600.0],["1998-03-27",6.2325,6.2325,5.9961,6.0928,8559200.0],["1998-03-30",6.0659,6.0821,5.9907,6.0337,3806400.0],["1998-03-31",6.0337,6.1626,5.9961,6.0337,7530400.0],["1998-04-01",6.0552,6.0552,5.9101,5.9639,6780000.0],["1998-04-02",5.9639,5.9639,5.8349,5.894,6159200.0],["1998-04-03",5.8994,6.0391,5.8779,5.9961,7348800.0],["1998-04-06",5.9746,6.0122,5.808,5.808,5240000.0],["1998-04-07",5.8027,5.808,5.6683,5.6845,5395200.0],["1998-04-08",5.6737,5.7328,5.62,5.6307,4044000.0],["1998-04-09",5.7167,5.8994,5.6952,5.8188,9541600.0],["1998-04-13",5.8618,6.0391,5.8618,5.98,8623200.0],["1998-04-14",5.9316,5.9424,5.8188,5.8295,6387200.0],["1998-04-15",5.845,5.9579,5.8235,5.8773,9597600.0],["1998-04-16",5.8396,5.8504,5.7644,5.7751,4870400.0],["1998-04-17",5.8074,5.8665,5.7805,5.8343,5428000.0],["1998-04-20",5.8128,5.8934,5.7267,5.8343,7264800.0],["1998-04-21",5.8074,5.9149,5.7375,5.9149,5670400.0],["1998-04-22",5.9794,6.1193,5.9794,6.1085,12219200.0],["1998-04-23",6.044,6.1246,5.9472,6.0063,4833600.0],["1998-04-24",5.9902,5.9956,5.8611,5.8934,4562400.0],["1998-04-27",5.8074,5.8128,5.6138,5.6729,5273600.0],["1998-04-28",5.7644,5.8504,5.56,5.603,7649600.0],["1998-04-29",5.6998,5.7912,5.6783,5.6998,7746400.0],["1998-04-30",5.8504,6.044,5.8181,6.0171,5929600.0],["1998-05-01",6.0225,6.0225,5.8396,5.9848,4587200.0],["1998-05-04",6.0117,6.0171,5.9364,5.9633,4318400.0],["1998-05-05",5.9203,6.001,5.888,5.9364,4631200.0],["1998-05-06",5.9633,6.0117,5.9364,6.0117,5372000.0],["1998-05-07",6.0225,6.0225,5.8934,5.9042,5828800.0],["1998-05-08",5.9203,5.9687,5.7966,5.8289,4510400.0],["1998-05-11",5.8504,5.9848,5.8504,5.9579,6176800.0],["1998-05-12",5.9579,6.087,5.9257,6.0655,7715200.0],["1998-05-13",6.1085,6.2752,6.087,6.2591,6768000.0],["1998-05-14",6.216,6.2429,6.1623,6.2322,4938400.0],["1998-05-15",6.3451,6.4365,6.3451,6.4042,7964800.0],["1998-05-18",6.4042,6.4042,6.173,6.2268,8796800.0],["1998-05-19",6.4473,6.4957,6.3666,6.3881,11401600.0],["1998-05-20",6.4903,6.5279,6.3451,6.3774,10203200.0],["1998-05-21",6.4042,6.5548,6.4042,6.5333,5445600.0],["1998-05-22",6.5333,6.6731,6.5333,6.5978,5507200.0],["1998-05-26",6.7645,6.8129,6.7323,6.743,7012800.0],["1998-05-27",6.6785,6.743,6.6193,6.6624,9887200.0],["1998-05-28",6.6677,6.6946,6.6032,6.6892,7575200.0],["1998-05-29",6.7968,6.8936,6.7054,6.8129,8969600.0],["1998-06-01",6.9043,6.9688,6.8667,6.8774,10836000.0],["1998-06-02",6.9151,6.9527,6.6623,6.7054,8084000.0],["1998-06-03",6.7,6.7699,6.6677,6.7107,7918400.0],["1998-06-04",6.7968,6.7968,6.7323,6.7806,8471200.0],["1998-06-05",6.7914,7.0226,6.7914,7.0226,8663200.0],["1998-06-08",7.0764,7.1624,7.0119,7.0818,7881600.0],["1998-06-09",7.0764,7.2162,7.0011,7.1893,4745600.0],["1998-06-10",7.1893,7.2969,7.1248,7.1839,5720000.0],["1998-06-11",7.1786,7.2646,7.1409,7.1409,3430400.0],["1998-06-12",7.1302,7.1355,6.942,7.0549,5890400.0],["1998-06-15",6.9043,6.9689,6.8183,6.8183,5210400.0],["1998-06-16",6.8828,6.9258,6.8075,6.9258,4448000.0],["1998-06-17",6.9366,7.0549,6.9366,7.0549,5151200.0],["1998-06-18",7.0871,7.2485,7.0549,7.2108,5568000.0],["1998-06-19",7.2216,7.2377,7.0172,7.028,3641600.0],["1998-06-22",7.0441,7.2646,7.0441,7.2485,4492800.0],["1998-06-23",7.2915,7.3453,7.1194,7.2001,6656800.0],["1998-06-24",7.2001,7.3453,7.1678,7.3345,6698400.0],["1998-06-25",7.3668,7.399,7.2001,7.2001,3862400.0],["1998-06-26",7.2054,7.2431,7.1839,7.2001,3075200.0],["1998-06-29",7.2377,7.2592,7.1409,7.1947,3970800.0],["1998-06-30",7.1839,7.1947,6.9258,6.9796,4414400.0],["1998-07-01",7.1302,7.227,7.0119,7.227,3154000.0],["1998-07-02",7.3453,7.356,7.1839,7.2054,3941200.0],["1998-07-06",7.27,7.5926,7.227,7.5711,6437600.0],["1998-07-07",7.5819,7.9475,7.4851,7.6786,8187600.0],["1998-07-08",7.7862,7.8077,7.6249,7.7647,5973200.0],["1998-07-09",7.7109,7.7109,7.399,7.399,8398000.0],["1998-07-10",7.4313,7.5281,7.1302,7.2592,14831200.0],["1998-07-13",7.356,7.3668,7.1409,7.2162,9110000.0],["1998-07-14",7.1732,7.3345,7.1624,7.3022,6137600.0],["1998-07-15",7.378,7.4861,7.0967,7.1075,9688800.0],["1998-07-16",7.1508,7.2481,7.0534,7.2373,6435200.0],["1998-07-17",7.2481,7.378,7.1832,7.2373,5058400.0],["1998-07-20",7.1832,7.2698,7.0751,7.2049,5215200.0],["1998-07-21",7.2265,7.259,6.7505,6.8587,6099200.0],["1998-07-22",6.8371,7.1075,6.7505,7.0967,5228400.0],["1998-07-23",7.0751,7.0751,6.6207,6.6423,4518800.0],["1998-07-24",6.6964,6.7722,6.1339,6.6532,11276800.0],["1998-07-27",6.5774,6.7072,6.4584,6.6207,3709600.0],["1998-07-28",6.6207,6.6315,6.2312,6.3286,9192000.0],["1998-07-29",6.3719,6.7181,6.3719,6.4476,5566000.0],["1998-07-30",6.5342,6.7613,6.5125,6.7505,5740000.0],["1998-07-31",6.7721,6.8587,6.5774,6.664,4940800.0],["1998-08-03",6.5558,6.5991,6.4801,6.5341,2824800.0],["1998-08-04",6.5666,6.5666,6.1014,6.1122,6132400.0],["1998-08-05",6.1447,6.1988,5.7552,6.0582,7596000.0],["1998-08-06",6.1447,6.7613,6.1339,6.6315,7814000.0],["1998-08-07",6.7397,6.9344,6.6207,6.7613,5365200.0],["1998-08-10",6.8479,6.8479,6.6423,6.6748,2748000.0],["1998-08-11",6.4476,6.5774,6.307,6.3719,4102800.0],["1998-08-12",6.3719,6.6532,6.3719,6.6099,4654000.0],["1998-08-13",6.5774,6.7072,6.4909,6.6423,3222000.0],["1998-08-14",6.5991,6.8371,6.3827,6.5233,3939600.0],["1998-08-17",6.5017,6.8262,6.4909,6.7397,4214800.0],["1998-08-18",6.8371,6.9885,6.8046,6.9452,7091600.0],["1998-08-19",7.0101,7.1832,6.7613,6.8479,6356800.0],["1998-08-20",6.664,7.0426,6.664,6.8371,4178000.0],["1998-08-21",6.7938,6.8479,6.6748,6.8371,4900400.0],["1998-08-24",6.8371,7.1616,6.8371,7.0534,6257200.0],["1998-08-25",7.1291,7.3239,7.1291,7.3131,7745200.0],["1998-08-26",7.2265,7.3455,7.1508,7.2373,5100800.0],["1998-08-27",6.9561,7.0751,6.7613,6.8587,7295200.0],["1998-08-28",6.7613,6.9128,6.6315,6.6856,4846400.0],["1998-08-31",6.6964,6.7072,5.9283,6.069,6650000.0],["1998-09-01",5.9716,6.6423,5.474,6.5341,17748800.0],["1998-09-02",6.3178,6.4476,6.1555,6.1772,7160800.0],["1998-09-03",6.0582,6.3502,5.95,6.0582,7494400.0],["1998-09-04",6.0257,6.0365,5.3982,5.5713,12825600.0],["1998-09-08",6.1231,6.1988,5.8202,6.0582,8936000.0],["1998-09-09",6.0365,6.0798,5.8634,6.0582,4942400.0],["1998-09-10",5.8851,6.069,5.712,5.9283,4870400.0],["1998-09-11",5.7985,6.3827,5.7985,6.3827,5125200.0],["1998-09-14",6.426,6.783,6.3611,6.4368,7205200.0],["1998-09-15",6.4801,6.6315,6.3502,6.4368,4446000.0],["1998-09-16",6.3935,6.6423,6.3827,6.545,3992000.0],["1998-09-17",6.2204,6.4151,6.188,6.3935,3147200.0],["1998-09-18",6.4043,6.4368,6.2421,6.3719,2784400.0],["1998-09-21",6.2096,6.4043,6.069,6.4043,2618800.0],["1998-09-22",6.4692,6.5666,6.4043,6.4909,2990000.0],["1998-09-23",6.4801,6.6099,6.4043,6.5991,5285600.0],["1998-09-24",6.1014,6.1988,5.8418,5.9608,17309200.0],["1998-09-25",5.9067,6.1231,5.8851,6.0473,6547600.0],["1998-09-28",6.0582,6.0798,5.7012,5.7985,10377200.0],["1998-09-29",5.7985,5.8093,5.5281,5.6362,9003600.0],["1998-09-30",5.5172,5.5713,5.4307,5.5064,5824800.0],["1998-10-01",5.2792,5.3009,4.998,5.3009,6744400.0],["1998-10-02",5.2901,5.4091,4.9655,5.1711,11239200.0],["1998-10-05",5.1386,5.2035,4.8682,4.8682,8376800.0],["1998-10-06",5.0412,5.1819,4.879,4.8898,9157600.0],["1998-10-07",4.9114,5.0088,4.6518,4.7924,5649200.0],["1998-10-08",4.5003,4.5653,4.1325,4.3164,10804400.0],["1998-10-09",4.4138,4.6085,4.2407,4.5869,14998000.0],["1998-10-12",4.76,5.0412,4.7275,4.9547,4940400.0],["1998-10-13",4.9114,5.2143,4.8032,5.1494,5222000.0],["1998-10-14",5.1113,5.577,5.1113,5.5336,6552400.0],["1998-10-15",5.4903,6.0101,5.3062,5.6961,6663600.0],["1998-10-16",6.0426,6.1076,5.512,5.5228,12474800.0],["1998-10-19",5.5445,5.8152,5.5445,5.7394,7726400.0],["1998-10-20",5.891,6.1076,5.8802,6.021,8455600.0],["1998-10-21",5.9993,6.1617,5.7611,5.9018,6984400.0],["1998-10-22",5.9018,6.0751,5.8044,5.9776,5798400.0],["1998-10-23",5.9668,6.0643,5.7935,5.7935,3325600.0],["1998-10-26",5.826,5.8477,5.6203,5.6419,3897200.0],["1998-10-27",5.7827,5.891,5.6744,5.7394,5143200.0],["1998-10-28",5.7935,5.9993,5.6528,5.9776,4773600.0],["1998-10-29",6.0318,6.0643,5.9343,6.0426,4179600.0],["1998-10-30",5.7177,5.8802,5.6528,5.8477,8664800.0],["1998-11-02",5.8585,6.2375,5.7394,6.1726,6582000.0],["1998-11-03",6.1834,6.1942,5.8802,5.9668,4351200.0],["1998-11-04",6.1076,6.1617,6.0101,6.021,4372800.0],["1998-11-05",6.0751,6.4866,6.0318,6.4325,6708400.0],["1998-11-06",6.4108,6.5299,6.335,6.4433,5481600.0],["1998-11-09",6.4,6.4108,6.1834,6.2484,2511200.0],["1998-11-10",6.3133,6.5624,6.2917,6.4108,4926800.0],["1998-11-11",6.5624,6.6599,6.4974,6.6382,4082800.0],["1998-11-12",6.6382,6.7465,6.5624,6.7248,4488000.0],["1998-11-13",6.6815,6.7465,6.5191,6.6274,2953600.0],["1998-11-16",6.779,6.8331,6.6274,6.7357,4596800.0],["1998-11-17",6.6707,6.9198,6.5516,6.714,6326400.0],["1998-11-18",6.7357,6.9847,6.714,6.9631,5162000.0],["1998-11-19",6.9414,7.0389,6.8548,6.8656,5024800.0],["1998-11-20",6.8656,6.8764,6.714,6.8548,4514400.0],["1998-11-23",7.0822,7.1688,6.9956,7.1472,12253200.0],["1998-11-24",7.3421,7.3421,6.9847,7.1039,9336800.0],["1998-11-25",7.1039,7.4937,7.1039,7.472,9111600.0],["1998-11-27",7.5154,7.602,7.4612,7.5478,2659200.0],["1998-11-30",7.5479,7.6237,7.2338,7.3204,6884000.0],["1998-12-01",7.288,7.4179,7.1147,7.4071,7003200.0],["1998-12-02",7.4504,7.6128,7.4287,7.6128,5552000.0],["1998-12-03",7.7211,7.7753,7.6345,7.6995,13110800.0],["1998-12-04",7.7211,7.8077,7.6561,7.7969,6576400.0],["1998-12-07",7.7969,7.981,7.7969,7.9702,4058000.0],["1998-12-08",8.0027,8.1326,7.8944,8.0027,4946000.0],["1998-12-09",7.9593,7.981,7.8186,7.9702,3909200.0],["1998-12-10",7.8836,7.9052,7.7428,7.8186,4177600.0],["1998-12-11",7.8077,7.8077,7.5154,7.5912,4914000.0],["1998-12-14",7.5587,7.5587,7.3204,7.3421,6042400.0],["1998-12-15",7.3421,7.5695,7.2555,7.5478,7719600.0],["1998-12-16",7.5912,7.7969,7.5587,7.7536,5673200.0],["1998-12-17",7.7428,7.8727,7.6995,7.7861,4731200.0],["1998-12-18",7.8077,8.0243,7.7861,7.9702,5008000.0],["1998-12-21",7.9702,8.2626,7.9485,8.2084,5181200.0],["1998-12-22",8.2951,8.425,8.2734,8.3817,5968400.0],["1998-12-23",8.425,8.7282,8.4033,8.7174,5616000.0],["1998-12-24",8.6957,8.7932,8.6957,8.7066,1826400.0],["1998-12-28",8.8257,8.8257,8.7499,8.7932,3255600.0],["1998-12-29",8.8582,8.9989,8.8257,8.8582,3942000.0],["1998-12-30",8.9989,9.0423,8.9231,8.9556,4043200.0],["1998-12-31",8.9123,8.9665,8.8257,8.869,3134000.0],["1999-01-04",8.9231,9.0314,8.7607,8.804,5365600.0],["1999-01-05",8.7715,8.8257,8.7499,8.8148,6133600.0],["1999-01-06",8.869,9.1505,8.869,9.0531,8845600.0],["1999-01-07",9.2264,9.4862,9.2155,9.3238,16363200.0],["1999-01-08",9.3671,9.5512,9.3671,9.4754,8749600.0],["1999-01-11",9.4862,9.6812,9.183,9.2264,8989600.0],["1999-01-12",9.248,9.248,9.0531,9.2155,5409200.0],["1999-01-13",8.874,9.134,8.874,8.9607,6256400.0],["1999-01-14",8.9824,9.134,8.8632,8.9065,5674000.0],["1999-01-15",9.004,9.1015,8.7656,8.7765,5656000.0],["1999-01-19",8.9065,8.9715,8.8307,8.874,6233600.0],["1999-01-20",8.874,9.1557,8.7656,9.0474,7233600.0],["1999-01-21",9.0907,9.0907,8.8307,8.9498,6608400.0],["1999-01-22",8.939,9.2857,8.9282,9.1557,6862800.0],["1999-01-25",9.2424,9.2641,9.0799,9.2316,3925600.0],["1999-01-26",9.2316,9.2749,9.0907,9.2532,3710400.0],["1999-01-27",9.2966,9.5674,9.1124,9.3616,7066400.0],["1999-01-28",9.4699,9.8817,9.4699,9.7733,5684400.0],["1999-01-29",9.7733,10.1851,9.7191,10.1092,4953200.0],["1999-02-01",10.1525,10.1742,9.86,9.8925,5378000.0],["1999-02-02",9.9033,9.9683,9.5133,9.7083,4350400.0],["1999-02-03",9.665,9.925,9.6216,9.7733,4328400.0],["1999-02-04",9.8167,9.9467,9.6866,9.73,4059200.0],["1999-02-05",9.7191,9.8058,9.4374,9.5349,4160800.0],["1999-02-08",9.6108,9.6108,9.3291,9.3507,3523200.0],["1999-02-09",9.3507,9.3616,9.1557,9.1665,3164400.0],["1999-02-10",9.1774,9.1774,8.9282,9.1015,3008800.0],["1999-02-11",9.1449,9.5674,9.1015,9.4808,7791200.0],["1999-02-12",9.5241,9.7625,9.3399,9.3616,4917600.0],["1999-02-16",9.3616,9.5891,9.2857,9.4483,4410400.0],["1999-02-17",9.3507,9.7083,9.2749,9.3074,6167200.0],["1999-02-18",9.3507,9.6325,9.3399,9.6,5176000.0],["1999-02-19",9.6433,9.8925,9.6325,9.8925,6797200.0],["1999-02-22",10.0334,10.1742,9.7408,10.1309,7167200.0],["1999-02-23",10.2067,10.2284,9.7733,9.8058,6717200.0],["1999-02-24",9.9575,10.1851,9.86,10.1417,8080800.0],["1999-02-25",10.2501,10.4018,10.0875,10.2176,35147200.0],["1999-02-26",10.2609,10.4126,10.12,10.2826,10984400.0],["1999-03-01",10.2284,10.3042,10.185,10.2826,5591600.0],["1999-03-02",10.3584,10.5534,10.3151,10.3367,11211600.0],["1999-03-03",10.3584,10.4668,10.2934,10.3584,6803200.0],["1999-03-04",10.3584,10.5209,10.1742,10.2826,5913600.0],["1999-03-05",10.4451,10.7485,10.4451,10.7485,6668800.0],["1999-03-08",10.7376,10.9869,10.6943,10.8785,5458800.0],["1999-03-09",10.9218,11.2794,10.9002,11.041,7933200.0],["1999-03-10",11.1602,11.2469,11.0519,11.2469,4903200.0],["1999-03-11",11.2469,11.5178,11.2361,11.2902,6257200.0],["1999-03-12",11.4419,11.4853,10.9652,11.2469,7865200.0],["1999-03-15",11.2577,11.2577,11.0302,11.1277,4813200.0],["1999-03-16",11.1169,11.1169,10.7918,10.8568,4990400.0],["1999-03-17",10.8135,10.8243,10.5101,10.7593,6517200.0],["1999-03-18",10.7268,11.2902,10.716,11.2577,6154800.0],["1999-03-19",11.2577,11.3011,10.9002,11.0519,5714000.0],["1999-03-22",10.8785,10.911,10.586,10.6401,3938400.0],["1999-03-23",10.651,10.716,10.2392,10.2934,7198800.0],["1999-03-24",10.3151,10.4559,10.2717,10.4018,5692800.0],["1999-03-25",10.5968,11.0085,10.5101,10.9869,6538400.0],["1999-03-26",10.8568,11.1602,10.781,11.0627,4077600.0],["1999-03-29",11.1819,11.2577,11.0194,11.2144,3930000.0],["1999-03-30",11.2144,11.2252,11.0302,11.0952,2548800.0],["1999-03-31",11.1602,11.2144,10.4668,10.4884,5062000.0],["1999-04-01",10.6618,10.9435,10.586,10.6293,6912000.0],["1999-04-05",10.6401,11.0302,10.6185,11.0194,3298000.0],["1999-04-06",11.0194,11.0952,10.6185,10.7268,5364000.0],["1999-04-07",10.7918,10.8785,10.651,10.6835,4735200.0],["1999-04-08",10.7268,11.1277,10.6401,11.1277,7256800.0],["1999-04-09",11.0952,11.2577,11.0194,11.1494,2766400.0],["1999-04-12",10.9977,11.3553,10.976,11.1494,4952000.0],["1999-04-13",11.1819,11.2144,10.9435,11.0952,4935200.0],["1999-04-14",11.0787,11.2197,10.4717,10.5801,8210800.0],["1999-04-15",10.5801,10.6126,10.1139,10.1573,7840400.0],["1999-04-16",10.1465,10.2657,10.0164,10.0597,6900400.0],["1999-04-19",10.0164,10.2332,9.5828,9.6153,7289200.0],["1999-04-20",9.637,10.1248,9.5719,9.7454,8325200.0],["1999-04-21",9.6478,10.1681,9.6478,10.1681,7154400.0],["1999-04-22",10.3524,10.385,10.179,10.2874,4185200.0],["1999-04-23",10.3091,10.3633,10.1465,10.3307,3946800.0],["1999-04-26",10.2657,10.3633,9.9188,9.9188,3901200.0],["1999-04-27",9.9622,10.0923,9.7129,9.7237,9872800.0],["1999-04-28",9.7345,9.9297,9.6478,9.7129,8146800.0],["1999-04-29",9.7129,9.7129,9.0191,9.0624,13706400.0],["1999-04-30",9.1925,9.3118,8.8998,9.1492,12199200.0],["1999-05-03",9.1492,9.5177,9.1492,9.3118,6236000.0],["1999-05-04",9.4419,9.4419,9.1925,9.2359,4535200.0],["1999-05-05",9.5394,9.5394,9.0516,9.2034,4200400.0],["1999-05-06",9.1925,9.3118,9.0191,9.1492,3307200.0],["1999-05-07",9.1925,9.5394,9.1925,9.4635,4983600.0],["1999-05-10",9.4202,9.4527,9.2576,9.3551,3853200.0],["1999-05-11",9.6695,9.7671,9.5394,9.6478,4979200.0],["1999-05-12",9.6695,9.7887,9.5177,9.5286,3513200.0],["1999-05-13",9.7129,9.7562,9.5394,9.6912,3328000.0],["1999-05-14",9.5719,9.5828,9.3768,9.5611,4726000.0],["1999-05-17",9.6261,9.6587,9.0516,9.4852,6869600.0],["1999-05-18",9.5828,9.8646,9.0191,9.1817,10505600.0],["1999-05-19",9.4418,9.4418,8.9324,9.0624,6001200.0],["1999-05-20",9.2034,9.4093,9.1275,9.3226,6057600.0],["1999-05-21",9.2792,9.5719,9.2792,9.3443,5433200.0],["1999-05-24",9.3009,9.366,8.8348,9.0082,4704000.0],["1999-05-25",9.0841,9.2792,8.9432,8.9866,5648800.0],["1999-05-26",8.9974,9.1817,8.7806,9.1492,5357600.0],["1999-05-27",9.1925,9.2684,8.8131,8.8565,4494000.0],["1999-05-28",9.0191,9.0624,8.8456,8.9649,5262000.0],["1999-06-01",8.9324,8.9649,8.6288,8.7806,5297600.0],["1999-06-02",8.824,8.8456,8.618,8.7698,4925600.0],["1999-06-03",8.8456,9.3118,8.8456,9.2359,5830400.0],["1999-06-04",9.2792,9.8321,9.2792,9.7129,5168400.0],["1999-06-07",9.5177,9.6261,9.3768,9.4527,3764000.0],["1999-06-08",9.4093,9.4635,9.2576,9.2792,2850800.0],["1999-06-09",9.2792,9.3118,9.1925,9.2142,4237200.0],["1999-06-10",9.2359,9.2684,9.1166,9.2142,3068800.0],["1999-06-11",9.2142,9.5286,9.2142,9.4961,4356800.0],["1999-06-14",9.4961,9.8213,9.4635,9.4961,4318400.0],["1999-06-15",9.366,9.4635,9.2359,9.3551,5331600.0],["1999-06-16",9.3118,9.5719,9.3118,9.5286,4038800.0],["1999-06-17",9.5069,9.7671,9.5069,9.6587,4490400.0],["1999-06-18",9.5394,9.6045,9.431,9.5828,5680000.0],["1999-06-21",9.6695,9.702,9.5503,9.6478,3888800.0],["1999-06-22",9.4744,9.7237,9.366,9.702,2837200.0],["1999-06-23",9.6261,9.6912,9.5069,9.6045,2536400.0],["1999-06-24",9.5394,9.5936,9.2467,9.3551,4882800.0],["1999-06-25",9.431,9.4961,9.366,9.366,2963200.0],["1999-06-28",9.366,9.637,9.3551,9.6045,2942000.0],["1999-06-29",9.5936,9.8863,9.5503,9.8321,4970800.0],["1999-06-30",9.8321,9.8863,9.6478,9.8321,4866800.0],["1999-07-01",9.8213,9.8429,9.5828,9.7129,3426000.0],["1999-07-02",9.6695,9.7887,9.5719,9.7671,2431200.0],["1999-07-06",9.5936,9.9622,9.5828,9.7996,3869200.0],["1999-07-07",9.8429,10.2115,9.8429,10.2115,5570800.0],["1999-07-08",10.0489,10.3091,9.9947,10.0923,4162000.0],["1999-07-09",10.0381,10.2332,9.9947,10.2223,2087200.0],["1999-07-12",10.2007,10.2982,10.0706,10.2982,2565600.0],["1999-07-13",10.1681,10.179,10.0164,10.0597,3738000.0],["1999-07-14",10.0758,10.1192,9.8914,9.9999,2751200.0],["1999-07-15",9.9782,10.3578,9.9782,10.3144,4991200.0],["1999-07-16",10.3903,10.4012,10.2819,10.3036,4242800.0],["1999-07-19",10.3469,10.412,10.2819,10.3578,3500400.0],["1999-07-20",10.3903,10.4012,9.9782,10.1192,5331200.0],["1999-07-21",10.0975,10.2602,9.7287,9.9456,4650800.0],["1999-07-22",9.9456,10.0107,9.5552,9.6745,2500400.0],["1999-07-23",9.6528,9.7504,9.3925,9.6311,3168800.0],["1999-07-26",9.4793,9.5877,9.3925,9.3925,3022400.0],["1999-07-27",9.4251,9.5769,9.3057,9.3166,4285200.0],["1999-07-28",9.3057,9.6311,9.2298,9.6203,4502800.0],["1999-07-29",9.425,9.5118,9.219,9.3274,3861600.0],["1999-07-30",9.4142,9.4576,9.1105,9.1539,4121200.0],["1999-08-02",9.0021,9.2298,8.8828,8.8936,5770000.0],["1999-08-03",8.9044,8.9804,8.6984,8.7851,6908400.0],["1999-08-04",8.7201,8.7526,8.2103,8.3405,12074000.0],["1999-08-05",8.373,8.373,8.0693,8.1344,8762000.0],["1999-08-06",8.1344,8.3188,7.9825,8.0151,7354800.0],["1999-08-09",8.0368,8.0368,7.7548,7.809,7319600.0],["1999-08-10",7.7439,8.1127,7.5487,8.091,10239200.0],["1999-08-11",8.1452,8.1886,7.9934,8.1561,5708000.0],["1999-08-12",8.373,8.4815,8.2862,8.4164,10952800.0],["1999-08-13",8.655,8.7526,8.5574,8.6658,4834000.0],["1999-08-16",8.655,8.655,8.3079,8.5465,8988800.0],["1999-08-17",8.6441,8.6767,8.4815,8.4815,7265600.0],["1999-08-18",8.4815,8.5791,8.3405,8.4489,4317600.0],["1999-08-19",8.3947,8.4489,8.2537,8.373,3450400.0],["1999-08-20",8.4055,8.4489,8.3079,8.3513,2898800.0],["1999-08-23",8.3622,8.4381,8.2645,8.3838,6676000.0],["1999-08-24",8.3296,8.3513,8.1344,8.2645,9392800.0],["1999-08-25",8.2645,8.3947,8.1886,8.3513,9460000.0],["1999-08-26",8.373,8.3947,8.1669,8.1995,5706000.0],["1999-08-27",8.1995,8.2537,8.1669,8.2428,3576800.0],["1999-08-30",8.2428,8.3188,8.0476,8.1019,4232800.0],["1999-08-31",8.0585,8.1127,7.809,7.8524,5603200.0],["1999-09-01",7.809,7.9175,7.668,7.8741,5104800.0],["1999-09-02",7.7982,7.809,7.6355,7.7114,4187600.0],["1999-09-03",8.0476,8.3079,7.9825,8.1778,5782400.0],["1999-09-07",8.1995,8.2537,7.9609,8.0259,3633600.0],["1999-09-08",7.8958,7.9283,7.6789,7.7222,7641600.0],["1999-09-09",7.7439,7.809,7.6246,7.7548,9455600.0],["1999-09-10",7.9825,8.2645,7.9066,8.1452,12518400.0],["1999-09-13",8.1018,8.2862,8.0042,8.1344,5533200.0],["1999-09-14",8.1561,8.3622,8.1561,8.2428,7628800.0],["1999-09-15",8.3079,8.4923,8.2645,8.373,8200400.0],["1999-09-16",8.3296,8.3947,7.9934,8.2428,7610800.0],["1999-09-17",8.2428,8.4164,8.1995,8.2428,7326800.0],["1999-09-20",8.2645,8.373,8.1886,8.2971,4306800.0],["1999-09-21",8.2103,8.2103,7.7982,7.8415,7075600.0],["1999-09-22",7.8524,7.8741,7.5704,7.7765,8315600.0],["1999-09-23",7.7873,7.7873,7.4619,7.4619,12546800.0],["1999-09-24",7.4728,7.9609,7.4728,7.7982,8136400.0],["1999-09-27",8.0259,8.2212,7.9825,8.0585,8124400.0],["1999-09-28",8.0151,8.1452,7.9609,8.091,6090800.0],["1999-09-29",8.1344,8.373,8.0802,8.1886,6656400.0],["1999-09-30",8.1995,8.4815,8.1995,8.4598,6106400.0],["1999-10-01",8.4164,8.5899,8.1995,8.5357,6300400.0],["1999-10-04",8.5791,8.7201,8.5574,8.6658,9254400.0],["1999-10-05",8.6658,8.7201,8.2645,8.4055,6444400.0],["1999-10-06",8.4164,8.6767,8.373,8.6658,6540800.0],["1999-10-07",8.6767,8.7201,8.5248,8.5899,4678400.0],["1999-10-08",8.7201,9.2298,8.6767,9.2081,10386000.0],["1999-10-11",9.1973,9.501,9.1214,9.4576,8531600.0],["1999-10-12",9.36,9.3708,8.9587,8.9912,6359600.0],["1999-10-13",8.9856,9.0724,8.6166,8.66,4280400.0],["1999-10-14",8.5732,8.9422,8.4647,8.8445,4840000.0],["1999-10-15",8.5515,8.7902,8.4864,8.5623,5853600.0],["1999-10-18",8.6491,8.6817,8.3778,8.4972,3064800.0],["1999-10-19",8.8336,9.2677,8.8119,8.9096,7776400.0],["1999-10-20",9.0724,9.4197,8.443,9.3871,13335200.0],["1999-10-21",9.3654,9.6584,9.2243,9.3871,10168000.0],["1999-10-22",9.5499,9.5499,9.1592,9.2243,7309600.0],["1999-10-25",9.2026,9.398,9.1592,9.322,4391200.0],["1999-10-26",9.3654,9.4522,8.7577,8.7902,5797200.0],["1999-10-27",8.8011,9.0073,8.66,8.7251,6157200.0],["1999-10-28",8.8336,9.1592,8.7577,9.0941,12774000.0],["1999-10-29",9.4197,9.7127,9.3437,9.615,11807600.0],["1999-11-01",9.5716,10.1467,9.5716,10.0708,13480400.0],["1999-11-02",10.0599,10.0708,9.908,9.9297,7220800.0],["1999-11-03",9.9188,10.0057,9.6041,9.6258,6772000.0],["1999-11-04",9.6367,9.8429,9.5282,9.5933,7872000.0],["1999-11-05",9.7669,9.8971,9.6475,9.8537,6298000.0],["1999-11-08",9.832,9.8537,9.615,9.7235,3920400.0],["1999-11-09",9.615,9.615,9.246,9.4088,5045600.0],["1999-11-10",9.3762,9.5824,9.3328,9.4631,5529200.0],["1999-11-11",9.4848,9.7235,9.3545,9.6258,4750400.0],["1999-11-12",9.7669,10.0708,9.5499,10.0491,6615200.0],["1999-11-15",9.3328,9.8212,9.1592,9.4848,16482400.0],["1999-11-16",9.7018,9.7452,9.4522,9.5824,8028800.0],["1999-11-17",9.539,9.6693,9.5065,9.5499,6498800.0],["1999-11-18",9.6367,9.832,9.5716,9.691,6068400.0],["1999-11-19",9.5173,9.6584,9.4631,9.5499,4697200.0],["1999-11-22",9.5499,9.5607,9.2026,9.2786,6565600.0],["1999-11-23",9.246,9.2894,8.953,9.0615,11107600.0],["1999-11-24",9.0073,9.0507,8.8119,8.9856,5620400.0],["1999-11-26",9.0073,9.1266,8.8879,8.8879,1873200.0],["1999-11-29",8.9313,8.9964,8.6926,8.7902,5298400.0],["1999-11-30",9.0073,9.0181,8.6492,8.6492,9244800.0],["1999-12-01",8.66,8.7034,8.3236,8.5623,11156400.0],["1999-12-02",8.8228,9.3003,8.736,9.2135,14420400.0],["1999-12-03",9.539,9.7452,9.3545,9.3654,8243200.0],["1999-12-06",9.322,9.5716,9.1375,9.4956,6025600.0],["1999-12-07",9.5173,9.5173,9.0724,9.2243,7233600.0],["1999-12-08",9.2243,9.2677,9.0724,9.0724,6531200.0],["1999-12-09",9.2026,9.2677,8.8771,8.9422,11874400.0],["1999-12-10",9.0941,9.1158,8.8879,9.0073,4923200.0],["1999-12-13",9.0507,9.4956,8.9856,9.4305,5478800.0],["1999-12-14",9.3545,9.615,9.3545,9.5716,8438000.0],["1999-12-15",9.5282,9.5824,9.3437,9.3979,5478800.0],["1999-12-16",9.4848,9.7506,9.4305,9.5499,6148400.0],["1999-12-17",9.7886,9.984,9.6801,9.832,7048000.0],["1999-12-20",9.7886,9.908,9.5173,9.539,6185200.0],["1999-12-21",9.5282,9.6801,9.4088,9.6367,4624400.0],["1999-12-22",9.5824,9.8754,9.4197,9.8103,6795600.0],["1999-12-23",9.8971,10.2987,9.832,10.1684,6182000.0],["1999-12-27",10.1576,10.4072,10.1576,10.3312,5737600.0],["1999-12-28",10.3855,10.4181,10.3312,10.3855,6302000.0],["1999-12-29",10.3963,10.4181,10.1033,10.3529,4543600.0],["1999-12-30",10.3204,10.3204,10.201,10.2661,2915200.0],["1999-12-31",10.2987,10.418,10.2553,10.3746,2506000.0],["2000-01-03",10.2119,10.3204,9.5499,9.6801,8093600.0],["2000-01-04",9.5499,9.5607,8.9205,9.1592,7822000.0],["2000-01-05",9.1375,9.3654,8.9856,9.1484,4921200.0],["2000-01-06",9.029,9.3762,9.0073,9.1266,4519600.0],["2000-01-07",9.1918,9.4522,9.1592,9.3328,3668400.0],["2000-01-10",9.3762,9.6367,9.3437,9.615,4485600.0],["2000-01-11",9.4848,9.6801,9.2786,9.3111,4191600.0],["2000-01-12",9.3498,9.4149,8.9914,9.1978,9044400.0],["2000-01-13",9.2086,9.2086,9.0349,9.1,5228000.0],["2000-01-14",9.2086,9.5344,9.1869,9.4041,9078800.0],["2000-01-18",9.5127,9.5127,9.1869,9.2521,4621200.0],["2000-01-19",9.2955,9.3281,9.1652,9.1869,4502800.0],["2000-01-20",9.1869,9.1978,8.5136,8.8177,11997200.0],["2000-01-21",8.796,8.8068,8.1118,8.2313,15600000.0],["2000-01-24",8.253,8.4919,8.025,8.1227,8660000.0],["2000-01-25",8.1661,8.1987,7.8186,7.9924,9133600.0],["2000-01-26",7.949,8.1661,7.6883,8.101,10991600.0],["2000-01-27",8.1227,8.1553,7.8295,7.9598,9506800.0],["2000-01-28",7.9272,7.9381,7.5254,7.7426,6953200.0],["2000-01-31",7.7643,7.8729,7.482,7.7535,9974000.0],["2000-02-01",7.7969,8.253,7.7969,8.177,11792000.0],["2000-02-02",8.101,8.405,7.9598,8.2096,10628400.0],["2000-02-03",8.253,8.3833,8.0793,8.1879,5974400.0],["2000-02-04",8.177,8.4811,8.177,8.405,10000800.0],["2000-02-07",8.2747,8.2747,8.1118,8.1553,7067600.0],["2000-02-08",8.1661,8.4702,7.8512,8.4159,6735200.0],["2000-02-09",8.4159,8.4159,8.0032,8.0575,4956800.0],["2000-02-10",8.0358,8.0467,7.8512,8.0032,3794000.0],["2000-02-11",8.0141,8.1661,7.9815,7.9924,3338400.0],["2000-02-14",8.0032,8.2204,7.9272,8.1336,4036000.0],["2000-02-15",8.0901,8.1227,7.9272,7.9924,5540000.0],["2000-02-16",7.9055,7.9381,7.5472,7.6015,6445200.0],["2000-02-17",7.8512,7.8512,7.1562,7.3843,11126000.0],["2000-02-18",7.3951,7.7209,7.3843,7.558,11527600.0],["2000-02-22",7.6666,7.8512,7.3408,7.482,10011600.0],["2000-02-23",7.4277,7.4929,7.1236,7.3951,9288000.0],["2000-02-24",7.5689,7.5689,7.0802,7.0802,7248000.0],["2000-02-25",7.3843,7.4494,7.1888,7.254,7198400.0],["2000-02-28",7.3626,8.0358,7.254,7.9381,10382800.0],["2000-02-29",8.2747,8.329,8.0358,8.3073,9700400.0],["2000-03-01",8.4268,8.4376,7.9272,8.3073,10024800.0],["2000-03-02",8.1444,8.1987,7.9489,7.9924,5877600.0],["2000-03-03",8.0793,8.2421,8.0575,8.1661,7844000.0],["2000-03-06",8.253,8.253,7.7318,7.8186,6225600.0],["2000-03-07",7.9055,7.9164,7.1345,7.2322,13660400.0],["2000-03-08",7.3734,7.7861,7.2865,7.6232,8307200.0],["2000-03-09",7.6232,8.1661,7.5254,8.0684,6045200.0],["2000-03-10",8.0575,8.1879,7.8186,7.8186,3272400.0],["2000-03-13",7.4711,7.71,7.4711,7.558,5082000.0],["2000-03-14",7.6015,7.6015,7.3191,7.3626,16791200.0],["2000-03-15",7.3843,7.9055,7.2757,7.8729,8727200.0],["2000-03-16",8.025,8.7091,8.0032,8.6982,14981600.0],["2000-03-17",8.6982,9.0023,8.5353,8.9371,11352400.0],["2000-03-20",8.7308,8.8937,8.5136,8.7851,5954800.0],["2000-03-21",8.7851,9.0457,8.7091,8.8394,6768000.0],["2000-03-22",8.8394,8.9263,8.5896,8.7634,5772800.0],["2000-03-23",8.7525,9.1543,8.6765,9.1326,6551600.0],["2000-03-24",9.1326,9.4692,9.0457,9.3389,6501600.0],["2000-03-27",9.176,9.3498,9.1652,9.2846,4846400.0],["2000-03-28",9.176,9.4584,9.176,9.2955,4895200.0],["2000-03-29",9.2738,9.5778,9.2195,9.567,8736400.0],["2000-03-30",9.5344,10.0882,9.491,10.0774,10424000.0],["2000-03-31",10.4031,10.4031,9.9579,10.1425,8662400.0],["2000-04-03",10.1534,10.5334,10.1534,10.5117,9733200.0],["2000-04-04",10.3597,10.4357,9.8059,10.3706,10627200.0],["2000-04-05",10.2511,10.3706,10.0013,10.3597,6770000.0],["2000-04-06",10.2511,10.4791,10.0339,10.4357,5821200.0],["2000-04-07",10.4466,10.5769,10.1968,10.5334,6984800.0],["2000-04-10",10.5117,10.7289,10.4249,10.6746,6142000.0],["2000-04-11",10.4357,10.5986,10.2945,10.5769,5466800.0],["2000-04-12",10.8003,11.6912,10.7894,11.0393,18190000.0],["2000-04-13",11.0393,11.061,10.1701,10.3439,14047200.0],["2000-04-14",10.1701,10.1701,9.5725,9.8631,8528800.0],["2000-04-17",9.5616,9.5616,9.127,9.4638,8522800.0],["2000-04-18",9.29,9.6811,9.1379,9.567,8235600.0],["2000-04-19",9.5399,9.692,9.366,9.529,4142800.0],["2000-04-20",9.4856,9.6268,9.4312,9.6159,4858400.0],["2000-04-24",9.7355,10.1701,9.6485,9.8224,5954400.0],["2000-04-25",9.6485,9.6485,9.4095,9.5181,10697600.0],["2000-04-26",9.4964,9.692,9.4312,9.4638,14176800.0],["2000-04-27",9.3008,9.3334,9.1161,9.29,10800400.0],["2000-04-28",9.1705,9.1922,8.6055,8.6055,13520800.0],["2000-05-01",8.6924,9.1053,8.5403,9.0401,9855200.0],["2000-05-02",9.0835,9.1596,8.725,8.8445,6044800.0],["2000-05-03",8.562,8.5837,8.1382,8.3447,11457600.0],["2000-05-04",8.4316,8.4533,8.1708,8.236,8130400.0],["2000-05-05",8.1817,8.3555,8.1817,8.3121,5519600.0],["2000-05-08",8.2469,8.6054,8.1817,8.5294,5563600.0],["2000-05-09",8.6055,8.7793,8.4859,8.562,7609200.0],["2000-05-10",8.5729,8.6815,8.3881,8.4316,5355600.0],["2000-05-11",8.5077,8.5077,8.3664,8.4642,4499200.0],["2000-05-12",8.5077,8.5185,8.2578,8.3392,6781200.0],["2000-05-15",8.5403,8.8336,8.4968,8.8119,9730000.0],["2000-05-16",8.801,8.9423,8.5185,8.6489,8456000.0],["2000-05-17",8.6054,8.6489,8.1817,8.3881,6486000.0],["2000-05-18",8.3338,8.6489,8.3338,8.5185,6997600.0],["2000-05-19",8.3881,8.5294,8.3121,8.3664,7466000.0],["2000-05-22",8.4316,8.4968,8.1926,8.4968,6952000.0],["2000-05-23",8.5077,8.6272,8.3447,8.399,5608400.0],["2000-05-24",8.4207,8.4207,7.6384,7.9644,10976000.0],["2000-05-25",8.0187,8.2469,8.0079,8.1274,8742800.0],["2000-05-26",8.1708,8.1926,7.8775,7.9535,4925600.0],["2000-05-30",8.0187,8.2469,7.9101,8.1708,4060800.0],["2000-05-31",8.1274,8.2578,8.0948,8.0948,4545200.0],["2000-06-01",8.1165,8.3338,8.0839,8.3338,5253600.0],["2000-06-02",8.7358,8.9314,8.7141,8.8228,9062400.0],["2000-06-05",8.8445,8.8445,8.4751,8.6489,5963200.0],["2000-06-06",8.4316,8.4751,8.1165,8.1926,7004800.0],["2000-06-07",8.1491,8.1708,7.7797,7.8557,9160000.0],["2000-06-08",7.8557,7.8557,7.5841,7.6058,12031200.0],["2000-06-09",7.7036,7.7797,7.4428,7.5406,6387200.0],["2000-06-12",7.3885,7.3994,7.2473,7.3233,8270400.0],["2000-06-13",7.3233,7.8775,7.2799,7.7362,13666800.0],["2000-06-14",7.7362,7.7797,7.6167,7.7579,7903200.0],["2000-06-15",7.7797,7.8014,7.6276,7.6493,7973200.0],["2000-06-16",7.6493,7.6493,7.3994,7.4754,7550400.0],["2000-06-19",7.4754,7.4754,7.2147,7.2907,7260000.0],["2000-06-20",7.3885,7.3885,7.0626,7.1169,9386800.0],["2000-06-21",7.1277,7.3451,7.1277,7.2147,5272000.0],["2000-06-22",7.3885,7.4754,7.2799,7.3233,8477200.0],["2000-06-23",7.3125,7.4537,7.1712,7.3233,5417600.0],["2000-06-26",7.2799,7.3668,7.2255,7.2364,14100400.0],["2000-06-27",7.2799,7.5515,7.2581,7.4211,19346000.0],["2000-06-28",7.3885,7.4103,7.1603,7.3885,11752000.0],["2000-06-29",7.3885,7.3885,7.1386,7.1712,8076400.0],["2000-06-30",7.1169,7.1603,7.0191,7.1386,11727200.0],["2000-07-03",7.1277,7.2364,7.0408,7.1712,7193200.0],["2000-07-05",7.1277,7.4537,7.1277,7.2907,6674800.0],["2000-07-06",7.2364,7.4103,7.2364,7.2907,7808400.0],["2000-07-07",7.432,8.0079,7.3668,7.9101,13153200.0],["2000-07-10",7.8883,8.3881,7.834,8.1274,12975200.0],["2000-07-11",8.1382,8.3664,8.1382,8.323,7644000.0],["2000-07-12",8.3725,8.4269,8.2203,8.329,5600400.0],["2000-07-13",8.3399,8.3508,8.1551,8.2638,5984800.0],["2000-07-14",8.2964,8.3725,8.2312,8.329,3889200.0],["2000-07-17",8.1768,8.3834,8.1224,8.3508,7896000.0],["2000-07-18",8.3617,8.4269,8.2855,8.3725,3361600.0],["2000-07-19",8.3725,8.3834,8.0898,8.1442,4927200.0],["2000-07-20",8.1551,8.2094,8.0137,8.0463,4329600.0],["2000-07-21",7.8397,7.9702,7.7962,7.8506,6536800.0],["2000-07-24",7.8289,7.8397,7.5353,7.5679,4825200.0],["2000-07-25",7.7419,7.7745,7.4918,7.7419,8525600.0],["2000-07-26",7.6984,7.7854,7.644,7.6658,7854000.0],["2000-07-27",7.7093,7.8289,7.5896,7.644,4866800.0],["2000-07-28",7.6114,7.644,7.2743,7.3504,8229200.0],["2000-07-31",7.5027,7.5027,7.2743,7.3287,8906400.0],["2000-08-01",7.4374,7.4592,7.2634,7.4592,5311600.0],["2000-08-02",7.4265,7.644,7.3939,7.4809,5987200.0],["2000-08-03",7.3939,7.5244,7.2417,7.3504,4732000.0],["2000-08-04",7.3504,7.4374,7.2743,7.4048,8144000.0],["2000-08-07",7.4809,7.8615,7.3831,7.8289,7938000.0],["2000-08-08",7.8071,8.2094,7.7419,7.9593,9366800.0],["2000-08-09",7.9485,7.9485,7.6331,7.8071,9742000.0],["2000-08-10",7.7419,7.8071,7.5679,7.5679,11337600.0],["2000-08-11",7.6005,7.6984,7.5462,7.6549,8704800.0],["2000-08-14",7.7636,8.1986,7.6766,8.1442,10653600.0],["2000-08-15",7.818,8.1224,7.818,8.0898,12163200.0],["2000-08-16",8.0246,8.0246,7.6766,7.8289,7093600.0],["2000-08-17",7.9811,8.1551,7.9158,8.0898,7840400.0],["2000-08-18",7.9811,8.1659,7.9702,8.1224,3638400.0],["2000-08-21",8.1007,8.1659,7.8941,8.0137,11409200.0],["2000-08-22",8.0137,8.1659,8.0028,8.0898,13134400.0],["2000-08-23",8.1224,8.503,8.0898,8.4269,10923200.0],["2000-08-24",8.4378,8.6117,8.2964,8.5574,7998000.0],["2000-08-25",8.5465,8.59,8.416,8.59,3902800.0],["2000-08-28",8.59,8.6226,8.4378,8.4595,4057600.0],["2000-08-29",8.4486,8.4486,8.2747,8.3834,3659200.0],["2000-08-30",8.3834,8.3943,8.1659,8.1659,5120000.0],["2000-08-31",8.0681,8.0898,7.6549,7.799,11950000.0],["2000-09-01",7.818,8.1551,7.818,8.1442,4307600.0],["2000-09-05",8.1442,8.3399,8.1224,8.2203,7275600.0],["2000-09-06",8.1877,8.4486,8.1877,8.2855,9316000.0],["2000-09-07",8.2964,8.3725,8.1768,8.1877,5516800.0],["2000-09-08",8.3399,9.0249,8.329,9.0249,13849600.0],["2000-09-11",8.8945,9.1228,8.8618,9.0032,7178400.0],["2000-09-12",8.9488,9.4816,8.9162,9.3511,8689200.0],["2000-09-13",9.2642,9.2642,8.6661,8.7857,25378800.0],["2000-09-14",8.7205,8.7314,8.3943,8.4486,11217600.0],["2000-09-15",8.4595,8.6117,8.3182,8.3834,8487200.0],["2000-09-18",8.3834,8.5791,8.2638,8.4921,8596400.0],["2000-09-19",8.5356,8.6009,8.1551,8.2529,7883600.0],["2000-09-20",8.2094,8.329,8.1442,8.2747,5352400.0],["2000-09-21",8.2312,8.7422,8.2312,8.6552,6972400.0],["2000-09-22",8.6987,8.8292,8.5791,8.8292,7258000.0],["2000-09-25",8.851,8.8618,8.4704,8.5248,5006000.0],["2000-09-26",8.5248,8.5248,8.1442,8.1986,7609600.0],["2000-09-27",8.3182,8.3399,8.1116,8.1768,11914400.0],["2000-09-28",8.1768,8.1986,7.9811,8.0463,6628400.0],["2000-09-29",7.992,8.0137,7.7854,7.8071,11335200.0],["2000-10-02",7.6984,7.9267,7.6766,7.7636,8647200.0],["2000-10-03",7.4809,7.644,7.3722,7.4157,17788800.0],["2000-10-04",7.4809,7.6875,7.4592,7.4809,14300000.0],["2000-10-05",7.3287,7.3831,7.1982,7.3287,12913200.0],["2000-10-06",6.959,7.1873,6.8829,7.1003,21241600.0],["2000-10-09",7.1003,7.3939,7.0569,7.3069,8128400.0],["2000-10-10",7.3069,7.3396,7.1873,7.3287,7118800.0],["2000-10-11",7.2695,7.3565,7.041,7.1498,13210400.0],["2000-10-12",6.4642,6.758,5.9636,6.5839,38674400.0],["2000-10-13",6.573,6.9104,6.5295,6.758,12375600.0],["2000-10-16",6.7689,6.9212,6.6057,6.8342,8714800.0],["2000-10-17",6.8342,6.8995,6.4859,6.5186,9200800.0],["2000-10-18",6.4207,6.943,6.3336,6.9321,9876800.0],["2000-10-19",7.1062,7.2912,7.0627,7.1607,7798400.0],["2000-10-20",7.1389,7.3457,7.1171,7.1607,5402400.0],["2000-10-23",7.1607,7.3239,7.0301,7.2695,7490800.0],["2000-10-24",7.3783,7.4327,7.2368,7.313,4619600.0],["2000-10-25",7.2695,7.2913,7.041,7.0518,4762400.0],["2000-10-26",7.1171,7.2586,7.0518,7.128,4747600.0],["2000-10-27",7.0518,7.2913,7.0301,7.2913,5455200.0],["2000-10-30",7.313,7.683,7.313,7.5415,5946800.0],["2000-10-31",7.5089,7.9986,7.5089,7.9551,5991600.0],["2000-11-01",8.0966,8.1401,7.9551,8.0313,8198800.0],["2000-11-02",7.9986,8.0204,7.781,7.9986,8152400.0],["2000-11-03",7.9551,7.966,7.7157,7.7592,4882800.0],["2000-11-06",7.8571,7.8789,7.7157,7.781,5913600.0],["2000-11-07",7.781,7.8463,7.6286,7.7157,4375200.0],["2000-11-08",7.868,8.1183,7.7918,7.9768,6719600.0],["2000-11-09",7.7048,7.7048,7.1171,7.3565,10795200.0],["2000-11-10",7.2912,7.2912,6.9104,6.9539,10488400.0],["2000-11-13",6.8233,7.2913,6.671,6.9648,16034000.0],["2000-11-14",7.2042,7.4763,7.2042,7.2804,9922800.0],["2000-11-15",7.2368,7.2695,6.8995,6.9648,9367600.0],["2000-11-16",6.9648,7.0518,6.9212,6.9212,5553200.0],["2000-11-17",6.9539,7.128,6.9321,7.1063,9708400.0],["2000-11-20",7.0518,7.0954,6.9539,6.9648,11953200.0],["2000-11-21",6.9865,6.9974,6.7689,6.8777,8480400.0],["2000-11-22",6.8451,6.8995,6.758,6.7798,6603600.0],["2000-11-24",6.7798,6.8342,6.7689,6.8015,1386000.0],["2000-11-27",6.8342,7.1389,6.8342,6.943,7155200.0],["2000-11-28",6.9648,7.2586,6.9539,7.1498,11791600.0],["2000-11-29",7.1498,7.1498,7.0083,7.128,12390400.0],["2000-11-30",7.0518,7.0518,6.8233,6.9757,11540400.0],["2000-12-01",6.8777,6.9539,6.7689,6.7689,6176000.0],["2000-12-04",6.7689,7.0845,6.7362,7.041,9776000.0],["2000-12-05",6.7036,7.6068,6.7036,7.5198,12908400.0],["2000-12-06",7.5089,7.6613,7.0409,7.0845,12078000.0],["2000-12-07",7.0845,7.0845,6.8886,6.9539,8729600.0],["2000-12-08",6.9648,7.0518,6.8886,6.943,8808000.0],["2000-12-11",6.6601,7.313,6.573,7.2804,22028800.0],["2000-12-12",7.2804,7.5307,7.1824,7.411,11352400.0],["2000-12-13",7.4654,7.5307,7.3239,7.3565,7883600.0],["2000-12-14",7.3565,7.411,7.2042,7.2913,8133200.0],["2000-12-15",7.1389,7.2695,6.9865,7.1498,9377600.0],["2000-12-18",7.4001,7.4001,7.2804,7.3892,7470000.0],["2000-12-19",7.2477,7.498,7.1498,7.1498,9176400.0],["2000-12-20",7.0083,7.1824,6.9321,7.0083,10445200.0],["2000-12-21",6.9865,7.3783,6.9648,7.2804,10028800.0],["2000-12-22",7.3021,7.4436,7.128,7.226,7869600.0],["2000-12-26",7.226,7.2368,6.9648,7.1063,5842800.0],["2000-12-27",7.1062,7.3457,7.0192,7.313,8888000.0],["2000-12-28",7.313,7.4871,7.2368,7.4327,6379200.0],["2000-12-29",7.498,7.9768,7.411,7.7483,9348800.0],["2001-01-02",7.8571,7.9007,7.7483,7.7918,5743200.0],["2001-01-03",7.7701,9.2283,7.7701,9.2283,19596000.0],["2001-01-04",8.9889,9.6636,8.9019,9.3371,30658800.0],["2001-01-05",9.2392,9.2501,8.8692,9.0216,11739200.0],["2001-01-08",9.0216,9.0216,8.423,8.5971,11604400.0],["2001-01-09",8.5863,8.6842,8.2707,8.4448,8467600.0],["2001-01-10",8.2054,8.793,8.2054,8.7713,10192800.0],["2001-01-11",8.7495,8.891,8.5645,8.6951,9900400.0],["2001-01-12",8.6951,8.8039,8.6624,8.7713,6054800.0],["2001-01-16",8.5754,8.6624,8.3686,8.6189,11900400.0],["2001-01-17",8.6141,8.6141,8.3745,8.3854,7836400.0],["2001-01-18",8.3745,8.3745,8.026,8.0369,13853200.0],["2001-01-19",8.0152,8.0152,7.6231,7.732,17919200.0],["2001-01-22",7.9498,8.2003,7.8845,8.0043,11980400.0],["2001-01-23",8.0805,8.3419,7.9716,8.3419,6577600.0],["2001-01-24",8.3636,8.3636,8.135,8.2439,6853600.0],["2001-01-25",8.2765,8.6141,8.1241,8.4399,6620800.0],["2001-01-26",8.5923,8.5923,8.3419,8.5052,7066800.0],["2001-01-29",8.5884,8.7208,8.5692,8.6773,4626000.0],["2001-01-30",8.7992,8.8777,8.5849,8.848,9050800.0],["2001-01-31",8.9648,9.4126,8.9491,9.3133,18794800.0],["2001-02-01",9.3133,9.5799,9.0693,9.4962,16895600.0],["2001-02-02",9.5136,9.5555,9.3568,9.3812,15373200.0],["2001-02-05",9.3481,9.3499,9.1477,9.2523,14122000.0],["2001-02-06",9.2523,9.3464,9.1042,9.1094,11584400.0],["2001-02-07",9.0658,9.1913,9.0258,9.0937,9973600.0],["2001-02-08",9.1129,9.1216,8.6372,8.7121,11544000.0],["2001-02-09",9.1042,9.5136,9.1042,9.3237,22994000.0],["2001-02-12",9.1477,9.4178,9.1059,9.4091,21378400.0],["2001-02-13",9.4091,9.8447,9.2505,9.8011,24401200.0],["2001-02-14",9.8011,10.1061,9.7715,9.829,22645200.0],["2001-02-15",10.0364,10.1043,9.7802,9.9127,18168000.0],["2001-02-16",9.8447,9.9458,9.653,9.8447,21668000.0],["2001-02-20",9.8883,10.3535,9.8796,10.1583,18081200.0],["2001-02-21",10.0364,10.0939,9.4544,9.4631,14834800.0],["2001-02-22",9.4875,9.4962,9.261,9.4335,9111600.0],["2001-02-23",9.4335,9.599,9.2383,9.5102,14015200.0],["2001-02-26",9.9318,10.3761,9.8796,10.2646,23458000.0],["2001-02-27",10.1496,10.2629,9.9614,10.0189,19496400.0],["2001-02-28",9.9841,10.1061,9.5833,9.7367,10567600.0],["2001-03-01",9.7977,9.8255,9.2697,9.5851,10561200.0],["2001-03-02",9.444,10.0015,9.3499,9.9493,9834800.0],["2001-03-05",9.9493,10.1845,9.897,9.958,12197200.0],["2001-03-06",10.0712,10.3744,10.0451,10.2629,11756400.0],["2001-03-07",10.4371,10.8902,10.4284,10.8536,19706800.0],["2001-03-08",10.8466,11.2561,10.7839,10.7874,26226400.0],["2001-03-09",10.7438,10.9686,10.4546,10.8849,14356000.0],["2001-03-12",10.803,10.8048,10.357,10.3918,13828800.0],["2001-03-13",10.4546,10.5243,10.0765,10.3866,14356400.0],["2001-03-14",10.0277,10.3326,10.0277,10.2315,12388000.0],["2001-03-15",10.3936,10.7159,10.3936,10.5765,14624400.0],["2001-03-16",10.4981,10.6201,10.2977,10.458,12955200.0],["2001-03-19",10.4807,10.7159,10.3831,10.6724,10533200.0],["2001-03-20",10.7508,11.1689,10.7421,10.8675,18232000.0],["2001-03-21",10.8675,10.9599,10.6271,10.8118,18071600.0],["2001-03-22",10.7159,10.7159,9.6252,10.0416,24016400.0],["2001-03-23",10.0399,10.0399,9.6182,9.7402,17697600.0],["2001-03-26",10.0015,10.0015,9.8011,9.9144,14936400.0],["2001-03-27",9.9161,10.2838,9.6966,10.2106,20050000.0],["2001-03-28",10.0625,10.174,9.9527,10.0172,13191600.0],["2001-03-29",9.8464,10.2629,9.6356,10.2193,15234400.0],["2001-03-30",10.2803,10.3849,10.0747,10.1845,13693600.0],["2001-04-02",10.0799,10.0974,9.8464,10.0085,11778400.0],["2001-04-03",10.0521,10.1758,9.7053,9.9493,10559200.0],["2001-04-04",9.9301,9.9876,9.7192,9.8273,11375200.0],["2001-04-05",10.0102,10.1793,9.8883,10.134,9088400.0],["2001-04-06",10.0904,10.1915,9.8273,9.9928,9178000.0],["2001-04-09",9.9928,10.0521,9.6043,9.653,13475600.0],["2001-04-10",9.6618,10.1061,9.6618,9.9074,12984000.0],["2001-04-11",10.228,10.228,9.5746,9.7576,23846400.0],["2001-04-12",9.5833,9.5833,9.1896,9.4962,18330000.0],["2001-04-16",9.3394,9.4788,9.3115,9.4178,9928800.0],["2001-04-17",9.4614,9.4614,9.1129,9.1948,10892800.0],["2001-04-18",9.2759,10.4615,9.2671,10.3394,28080000.0],["2001-04-19",10.1651,10.3203,10.1302,10.2802,10495200.0],["2001-04-20",10.2348,10.3046,9.9733,10.1668,10979200.0],["2001-04-23",10.1651,10.4615,9.9907,10.1668,12376400.0],["2001-04-24",9.9384,10.0082,9.7989,9.9035,11636400.0],["2001-04-25",9.8687,10.1128,9.8077,9.8687,10515200.0],["2001-04-26",10.0256,10.2802,9.9559,10.1651,7874400.0],["2001-04-27",10.3917,10.9846,10.3133,10.8276,23921200.0],["2001-04-30",10.9323,11.1066,10.8887,10.9846,17055600.0],["2001-05-01",10.9846,11.3124,10.9235,11.2845,18711600.0],["2001-05-02",11.2984,11.3158,11.0805,11.199,10103600.0],["2001-05-03",11.1589,11.1607,10.8242,10.9706,11105600.0],["2001-05-04",10.723,11.281,10.662,11.1955,13436800.0],["2001-05-07",11.1467,11.1903,10.9846,11.0717,9573600.0],["2001-05-08",11.0717,11.0927,10.798,10.9026,9499600.0],["2001-05-09",10.8677,10.8677,10.5661,10.587,8367600.0],["2001-05-10",10.9323,11.3228,10.9009,11.1659,13861600.0],["2001-05-11",11.1659,11.3141,11.1066,11.1955,7963200.0],["2001-05-14",11.2374,11.2984,11.1781,11.2984,7397200.0],["2001-05-15",11.3333,11.621,11.3333,11.4745,17200400.0],["2001-05-16",11.4641,11.5425,11.2914,11.4641,13371600.0],["2001-05-17",11.5024,11.8459,11.4641,11.8041,8444800.0],["2001-05-18",11.8651,11.9819,11.6994,11.9261,10625200.0],["2001-05-21",12.2051,12.8502,12.1353,12.641,28652800.0],["2001-05-22",12.4666,12.641,12.2905,12.3794,14610800.0],["2001-05-23",12.2051,12.3097,12.1005,12.2051,12971200.0],["2001-05-24",12.3062,12.6514,12.1179,12.5119,12731600.0],["2001-05-25",12.5555,12.77,12.4841,12.5224,9021600.0],["2001-05-29",12.6584,12.6741,12.1336,12.2644,12310800.0],["2001-05-30",12.1876,12.3393,12.0046,12.1179,10128800.0],["2001-05-31",12.1196,12.1702,11.9017,12.1231,11148000.0],["2001-06-01",12.0708,12.1353,11.8773,12.083,9090000.0],["2001-06-04",12.1353,12.2905,12.029,12.2208,6002800.0],["2001-06-05",12.3358,12.5085,12.2923,12.4108,11624400.0],["2001-06-06",12.3794,12.62,12.3725,12.5677,8974000.0],["2001-06-07",12.5015,12.9025,12.4753,12.9025,9302000.0],["2001-06-08",12.8851,12.8851,12.7369,12.8275,3255200.0],["2001-06-11",12.8206,12.8746,12.5207,12.5364,6204000.0],["2001-06-12",12.4317,12.7107,12.3027,12.6846,5725600.0],["2001-06-13",12.5974,12.8973,12.5364,12.8851,9129600.0],["2001-06-14",12.8328,12.8833,12.6078,12.7159,7001200.0],["2001-06-15",12.7107,12.7369,12.5119,12.62,8727200.0],["2001-06-18",12.6323,13.1187,12.6113,12.9984,10579200.0],["2001-06-19",13.049,13.2704,13.049,13.2443,12717200.0],["2001-06-20",13.3035,13.6784,13.2704,13.4936,14161200.0],["2001-06-21",13.4256,13.8998,13.3907,13.7569,14880800.0],["2001-06-22",13.7569,13.7569,13.321,13.4256,13540400.0],["2001-06-25",13.5651,13.5686,13.0054,13.164,13773600.0],["2001-06-26",13.164,13.2338,13.0246,13.2164,12172400.0],["2001-06-27",13.2164,13.3192,12.824,12.8258,13413200.0],["2001-06-28",13.042,13.2477,13.0246,13.1466,12086000.0],["2001-06-29",13.1484,13.1484,12.6497,12.6497,14451600.0],["2001-07-02",12.9548,13.6313,12.8328,12.9269,8318600.0],["2001-07-03",13.049,13.0734,12.8886,12.9025,5182600.0],["2001-07-05",12.9897,12.9897,12.5677,12.6235,7109600.0],["2001-07-06",12.641,12.641,11.9958,12.0656,9700600.0],["2001-07-09",12.0795,12.1388,11.9191,11.9958,9166200.0],["2001-07-10",12.2225,12.3446,11.682,11.7692,8833400.0],["2001-07-11",11.7692,12.1005,11.7343,12.0447,11018400.0],["2001-07-12",12.1005,12.9199,12.1005,12.756,11957000.0],["2001-07-13",12.4841,12.7072,12.3446,12.7072,7704800.0],["2001-07-16",12.6898,12.9234,12.6061,12.6619,8256000.0],["2001-07-17",12.6619,12.8084,12.484,12.7212,4580800.0],["2001-07-18",12.7561,13.3632,12.7561,13.2585,14948200.0],["2001-07-19",13.6946,13.6946,13.4155,13.5167,9988400.0],["2001-07-20",13.747,13.8237,13.5865,13.6423,8844600.0],["2001-07-23",13.6946,13.7121,13.3038,13.3597,5269600.0],["2001-07-24",13.412,13.4678,12.9131,12.9968,6176000.0],["2001-07-25",13.0143,13.3806,12.9619,13.3492,9279600.0],["2001-07-26",13.3632,13.6946,13.2829,13.6946,8482400.0],["2001-07-27",13.59,13.6423,13.4748,13.5725,4952600.0],["2001-07-30",13.576,13.7609,13.576,13.6807,4602800.0],["2001-07-31",13.5376,13.6214,13.1189,13.3213,9174400.0],["2001-08-01",13.1887,13.2236,12.8852,12.9515,8939200.0],["2001-08-02",13.1538,13.1887,12.8573,13.0666,6866600.0],["2001-08-03",12.9794,13.0457,12.7002,12.8852,4592600.0],["2001-08-06",13.084,13.0875,12.5607,12.7037,7661800.0],["2001-08-07",12.6165,12.9096,12.5432,12.7002,8441400.0],["2001-08-08",12.77,12.9968,12.4211,12.4839,7957000.0],["2001-08-09",12.4874,12.7142,12.2641,12.5223,7362600.0],["2001-08-10",12.5607,12.6653,12.3478,12.5991,4438800.0],["2001-08-13",12.5956,12.8398,12.4769,12.7177,6272200.0],["2001-08-14",12.7526,13.1294,12.7526,12.9724,6768800.0],["2001-08-15",13.0596,13.1189,12.6584,12.7282,3587400.0],["2001-08-16",12.7177,12.7212,12.3513,12.5956,5052600.0],["2001-08-17",12.5083,12.5083,12.1525,12.2257,4517200.0],["2001-08-20",12.2571,13.2166,12.2571,13.2027,13159400.0],["2001-08-21",13.255,13.6074,13.1189,13.4853,16056200.0],["2001-08-22",13.6074,13.6772,13.3004,13.5376,9036600.0],["2001-08-23",13.6318,13.6388,13.0282,13.0666,6548600.0],["2001-08-24",13.1538,13.7121,13.0492,13.6772,8787800.0],["2001-08-27",13.5725,13.6772,13.2585,13.4364,5812600.0],["2001-08-28",13.6842,13.6946,13.3004,13.4539,7246800.0],["2001-08-29",13.4678,13.4992,13.0805,13.1259,8707400.0],["2001-08-30",13.1887,13.2759,12.6479,12.7351,11892200.0],["2001-08-31",12.8224,13.0666,12.8084,12.9794,8571800.0],["2001-09-04",13.0143,13.3387,12.8293,13.0317,6948400.0],["2001-09-05",12.9061,12.9061,12.4386,12.7979,7643800.0],["2001-09-06",12.8049,12.8712,12.0373,12.142,12367600.0],["2001-09-07",11.514,11.5837,10.6382,11.165,26601400.0],["2001-09-10",11.165,11.343,10.8161,11.1162,12585600.0],["2001-09-17",10.4672,10.4672,9.8776,9.902,13264600.0],["2001-09-18",9.9892,11.0011,9.9892,10.0869,16219400.0],["2001-09-19",10.0904,10.38,9.6229,10.1881,11244000.0],["2001-09-20",9.8741,9.8915,9.3333,9.8252,12790000.0],["2001-09-21",8.9495,9.8392,8.7192,9.3856,16588200.0],["2001-09-24",9.8113,10.3486,9.7729,10.2718,10918800.0],["2001-09-25",10.2753,10.694,10.1183,10.6347,12070400.0],["2001-09-26",10.6347,10.7847,10.4289,10.6382,10885600.0],["2001-09-27",10.6242,10.6766,10.3521,10.6068,7866400.0],["2001-09-28",10.6068,11.0534,10.4498,11.0429,8846200.0],["2001-10-01",10.9034,10.9034,10.4672,10.6382,9879400.0],["2001-10-02",10.7812,11.0813,10.6417,11.0778,9473000.0],["2001-10-03",11.0778,11.8419,10.9906,11.7617,11859000.0],["2001-10-04",11.8489,11.8489,11.2697,11.2976,7816800.0],["2001-10-05",11.3046,11.4442,10.9034,11.2697,8799000.0],["2001-10-08",11.1302,11.2662,10.9383,10.9871,6537600.0],["2001-10-09",10.8859,10.9383,10.6068,10.6068,9306400.0],["2001-10-10",10.5545,11.1616,10.5475,11.0953,8783600.0],["2001-10-11",11.5488,11.9466,11.2453,11.8629,12605000.0],["2001-10-12",11.8629,12.1036,11.5244,12.1036,9426000.0],["2001-10-15",11.9326,12.0722,11.7896,12.0373,8258800.0],["2001-10-16",11.5174,12.1245,11.5174,12.1071,22655800.0],["2001-10-17",12.1944,12.2537,11.7126,11.7126,9809800.0],["2001-10-18",11.7301,12.0093,11.6079,11.8173,9023000.0],["2001-10-19",11.8173,12.0268,11.6253,12.0093,5143000.0],["2001-10-22",11.9221,12.1246,11.6951,12.0024,6416200.0],["2001-10-23",12.1106,12.4632,11.9116,12.2153,8189000.0],["2001-10-24",12.2153,12.3585,11.9605,11.9744,4873800.0],["2001-10-25",11.8348,12.2188,11.5555,12.2048,9999000.0],["2001-10-26",12.2048,12.2223,11.9919,12.1315,6235800.0],["2001-10-29",11.957,11.957,11.7754,11.8034,5825600.0],["2001-10-30",11.7161,11.7161,11.3111,11.4508,8489400.0],["2001-10-31",11.5206,12.1315,11.5206,11.9046,10320000.0],["2001-11-01",11.9919,12.3969,11.765,12.2607,7724800.0],["2001-11-02",12.3061,13.1265,12.2747,12.8472,13768000.0],["2001-11-05",13.0008,13.4547,13.0008,13.3848,9176400.0],["2001-11-06",13.3709,13.72,13.0916,13.7025,11896600.0],["2001-11-07",13.6187,13.7724,13.4756,13.5769,8697200.0],["2001-11-08",13.72,13.9469,13.6013,13.6118,10155800.0],["2001-11-09",13.6502,13.6502,13.3813,13.4128,9500000.0],["2001-11-12",13.5175,13.7549,13.1265,13.6816,5783400.0],["2001-11-13",13.9644,14.3135,13.891,14.2087,13030800.0],["2001-11-14",14.3658,14.7324,14.3449,14.6835,11999200.0],["2001-11-15",14.6102,14.8825,14.4461,14.5613,12349800.0],["2001-11-16",14.4042,14.5055,13.9155,14.0865,14870400.0],["2001-11-19",14.4007,15.0466,14.317,15.0466,18546200.0],["2001-11-20",15.0466,15.0466,14.5683,14.6835,10958400.0],["2001-11-21",14.6975,14.6975,14.2436,14.6451,6624600.0],["2001-11-23",14.7324,14.9733,14.6835,14.9698,3016000.0],["2001-11-26",14.9768,15.1025,14.6696,14.9488,9062600.0],["2001-11-27",14.9489,15.2247,14.7708,15.0606,15138600.0],["2001-11-28",15.0606,15.291,14.9244,15.2526,11790000.0],["2001-11-29",15.2386,15.3259,14.9803,15.1932,12745200.0],["2001-11-30",15.291,15.9019,15.2805,15.8181,16774200.0],["2001-12-03",15.7309,16.0032,15.675,15.9019,11657400.0],["2001-12-04",15.8495,15.8914,15.6366,15.8914,14768000.0],["2001-12-05",15.9857,16.457,15.9263,16.3383,10939800.0],["2001-12-06",16.3034,16.3034,16.066,16.1603,8111000.0],["2001-12-07",16.0555,16.2859,16.0276,16.1672,5863000.0],["2001-12-10",16.1288,16.1463,15.9264,15.9543,7252800.0],["2001-12-11",15.9543,16.1114,15.7448,15.8879,6905200.0],["2001-12-12",15.9229,16.1777,15.8914,16.1079,5853000.0],["2001-12-13",16.0381,16.0555,15.8007,15.9124,6462400.0],["2001-12-14",16.0555,16.1079,15.7972,16.0206,7197800.0],["2001-12-17",15.8146,16.1463,15.8111,16.0066,5495000.0],["2001-12-18",16.1987,16.3557,15.8845,15.9787,7654200.0],["2001-12-19",16.0066,16.1533,15.9019,16.1463,6614200.0],["2001-12-20",16.2685,16.4779,16.073,16.1463,4965600.0],["2001-12-21",16.3697,16.5827,16.1638,16.5827,7406200.0],["2001-12-24",16.5862,16.67,16.5303,16.5408,2346600.0],["2001-12-26",16.5408,17.0644,16.4081,16.5408,6219600.0],["2001-12-27",16.6874,16.6874,16.0346,16.2859,7924200.0],["2001-12-28",16.3557,16.4011,16.2405,16.3173,5101600.0],["2001-12-31",16.2336,16.3732,16.0974,16.2021,4748200.0],["2002-01-02",16.066,16.1009,15.5388,15.8391,9312200.0],["2002-01-03",15.8146,15.8845,15.2002,15.4481,12420000.0],["2002-01-04",15.6052,15.8461,15.5423,15.7099,9932800.0],["2002-01-07",15.8845,15.9229,15.4795,15.5179,7434400.0],["2002-01-08",15.5528,15.7727,15.3783,15.4376,6451600.0],["2002-01-09",15.5249,15.5354,15.0641,15.0641,9195800.0],["2002-01-10",15.2037,15.27,14.9803,15.0745,6679000.0],["2002-01-11",15.078,15.1653,14.5229,14.673,13822000.0],["2002-01-14",14.8336,15.0291,14.7149,14.9279,9383200.0],["2002-01-15",15.0117,15.0257,14.4287,14.6626,14700200.0],["2002-01-16",14.6626,14.6626,14.3308,14.3378,10071400.0],["2002-01-17",14.3727,14.6731,14.0234,14.5648,16542800.0],["2002-01-18",14.3552,15.2284,14.3552,15.1585,16112000.0],["2002-01-22",15.1655,15.5253,15.1062,15.3332,9610400.0],["2002-01-23",15.2983,15.7139,15.197,15.6126,9332000.0],["2002-01-24",15.6825,15.8501,15.3052,15.5812,12547400.0],["2002-01-25",15.4554,15.6964,15.2983,15.6126,11677800.0],["2002-01-28",15.6999,16.0317,15.5427,15.9933,7773000.0],["2002-01-29",15.9933,16.1889,15.2459,15.2808,8792600.0],["2002-01-30",15.3332,15.665,15.1236,15.644,9318600.0],["2002-01-31",15.679,16.1575,15.6545,16.0911,6730400.0],["2002-02-01",16.1191,16.1714,15.9095,15.9619,8305400.0],["2002-02-04",16.2413,16.4648,16.0841,16.1924,11751000.0],["2002-02-05",16.2203,16.388,16.0317,16.0667,9053800.0],["2002-02-06",16.1365,16.1365,15.7348,15.7733,6242800.0],["2002-02-07",15.7733,15.927,15.1935,15.2214,9660800.0],["2002-02-08",15.1935,15.8047,15.1062,15.7872,8540200.0],["2002-02-11",15.7348,16.0911,15.7209,15.9374,6432800.0],["2002-02-12",15.8501,15.9793,15.7663,15.9025,3332800.0],["2002-02-13",15.892,16.2727,15.892,16.1225,7898200.0],["2002-02-14",16.3112,16.3985,16.0003,16.1086,5056000.0],["2002-02-15",16.1959,16.2064,15.8257,15.927,6650400.0],["2002-02-19",15.7453,16.2064,15.6685,15.6999,5885800.0],["2002-02-20",15.6825,16.0632,15.6231,16.0178,6601000.0],["2002-02-21",16.0178,16.4055,15.8815,15.8955,6419600.0],["2002-02-22",15.8082,16.0841,15.5148,16.0841,8512200.0],["2002-02-25",16.4159,16.6884,16.2937,16.5871,14238200.0],["2002-02-26",16.5871,16.6604,16.0352,16.2308,12958000.0],["2002-02-27",16.5731,16.5906,15.7174,15.7907,11374800.0],["2002-02-28",15.7698,15.9584,15.176,15.8047,15018800.0],["2002-03-01",15.7209,15.8047,15.0887,15.3646,11386800.0],["2002-03-04",14.949,15.1236,14.5613,15.1236,23106000.0],["2002-03-05",14.8442,14.9141,14.4425,14.5473,15313400.0],["2002-03-06",14.6346,15.0188,14.6172,15.0153,8448200.0],["2002-03-07",15.1935,15.3087,14.6905,15.0398,10757000.0],["2002-03-08",15.2983,15.3786,14.8372,14.9315,9100200.0],["2002-03-11",14.7569,14.8896,14.5298,14.7569,9337400.0],["2002-03-12",14.687,15.3507,14.6381,15.2354,7568000.0],["2002-03-13",15.19,15.3856,14.9769,15.3611,7477400.0],["2002-03-14",15.3332,15.644,15.2354,15.2878,6770400.0],["2002-03-15",15.445,15.6615,15.176,15.6615,8982000.0],["2002-03-18",15.7488,15.7593,15.2214,15.3087,7145600.0],["2002-03-19",15.3332,15.6964,15.3332,15.5043,7017200.0],["2002-03-20",15.2983,15.7942,15.2633,15.679,7771400.0],["2002-03-21",15.6126,15.8047,15.5148,15.658,8082000.0],["2002-03-22",15.6126,15.927,15.4973,15.7279,6439600.0],["2002-03-25",15.8746,15.8746,15.3402,15.3541,6418400.0],["2002-03-26",15.2668,15.4554,15.1411,15.3507,7983600.0],["2002-03-27",15.3961,15.4205,15.1935,15.2633,8519800.0],["2002-03-28",15.3681,15.3681,14.9525,15.19,8737400.0],["2002-04-01",15.0188,15.183,14.9071,15.0992,8608800.0],["2002-04-02",15.0992,15.176,14.9874,15.0049,8368400.0],["2002-04-03",14.9839,15.1411,14.6346,14.687,8290200.0],["2002-04-04",14.8267,15.0538,14.8093,14.928,5625400.0],["2002-04-05",15.1585,15.3507,15.1236,15.1935,6824400.0],["2002-04-08",15.1935,15.4729,15.1236,15.438,3834400.0],["2002-04-09",15.438,15.6825,15.3681,15.6615,5028200.0],["2002-04-10",15.6755,15.8082,15.5532,15.7907,6709000.0],["2002-04-11",15.7907,15.9619,15.3856,15.4205,5818400.0],["2002-04-12",15.4554,15.7872,15.3856,15.6405,4754000.0],["2002-04-15",15.6405,15.644,15.3087,15.4205,3474000.0],["2002-04-16",15.4554,15.7803,15.3157,15.7803,5264000.0],["2002-04-17",15.7174,15.7174,15.3889,15.4413,4662800.0],["2002-04-18",15.602,15.651,15.3924,15.5706,6104600.0],["2002-04-19",15.5811,15.7069,15.5461,15.5496,3515800.0],["2002-04-22",15.6545,15.7838,15.3959,15.4937,4852200.0],["2002-04-23",15.5811,15.6859,15.4099,15.4658,3798600.0],["2002-04-24",15.5846,15.6719,15.0604,15.1478,5923800.0],["2002-04-25",14.9207,15.2526,14.8892,15.1653,7288800.0],["2002-04-26",15.2526,15.3225,14.9556,14.9801,4728200.0],["2002-04-29",15.0255,15.0465,14.8543,14.8717,4452600.0],["2002-04-30",14.8508,15.0465,14.6761,14.7774,8824800.0],["2002-05-01",14.8123,14.9905,14.5887,14.9137,6888400.0],["2002-05-02",14.9906,15.2596,14.9381,15.1967,6180800.0],["2002-05-03",15.1967,15.347,15.043,15.2386,6116600.0],["2002-05-06",15.1653,15.1932,14.6411,14.6411,5050400.0],["2002-05-07",14.6411,14.8333,14.4839,14.5817,8044400.0],["2002-05-08",14.7634,14.9102,14.5468,14.711,6382400.0],["2002-05-09",14.7285,15.1163,14.704,14.9556,10143000.0],["2002-05-10",14.9731,14.9731,14.5258,14.6062,4307000.0],["2002-05-13",14.5887,14.6726,14.421,14.5573,4970200.0],["2002-05-14",14.7634,15.333,14.7634,15.2876,7321400.0],["2002-05-15",15.1478,15.4623,15.1478,15.3784,5882800.0],["2002-05-16",15.2841,15.4483,15.2177,15.2561,4058400.0],["2002-05-17",15.3435,15.6545,15.2631,15.6405,6137400.0],["2002-05-20",16.1926,16.4861,16.1786,16.3533,19831000.0],["2002-05-21",16.3883,16.4756,16.1087,16.1192,17056600.0],["2002-05-22",15.9864,16.4337,15.9864,16.4162,12719600.0],["2002-05-23",16.5106,16.7761,16.4127,16.7726,10017200.0],["2002-05-24",17.0871,17.468,16.7517,16.8076,12197800.0],["2002-05-28",16.8425,16.8984,16.2135,16.7691,14174200.0],["2002-05-29",16.6329,16.9858,16.6259,16.7866,12505400.0],["2002-05-30",16.6888,16.8006,16.5944,16.7342,11049200.0],["2002-05-31",16.6154,16.8775,15.9864,16.4791,24944000.0],["2002-06-03",16.4232,16.4756,15.8082,15.8117,9557000.0],["2002-06-04",15.8466,16.1437,15.7243,16.0738,11626600.0],["2002-06-05",16.1786,16.6853,16.1611,16.5735,11320200.0],["2002-06-06",16.6853,16.6853,16.0738,16.1961,7970800.0],["2002-06-07",16.1786,16.3219,15.9095,16.1961,8403600.0],["2002-06-10",16.3708,16.6364,16.3254,16.4232,5935400.0],["2002-06-11",16.6329,16.9613,16.4721,16.4756,9195600.0],["2002-06-12",16.3533,16.7063,16.2834,16.5979,9320800.0],["2002-06-13",16.528,16.6468,16.0912,16.3568,6921400.0],["2002-06-14",16.3568,16.3883,15.9026,16.3673,9292400.0],["2002-06-17",16.3708,16.7726,16.2834,16.6992,9704600.0],["2002-06-18",16.6678,16.6853,15.7418,15.7942,17214400.0],["2002-06-19",15.7942,16.2415,15.7418,15.8536,10527000.0],["2002-06-20",16.0388,16.1611,15.5182,15.5846,8182400.0],["2002-06-21",15.4623,15.7942,15.4448,15.5147,7596600.0],["2002-06-24",15.3749,15.8991,15.2876,15.5846,10775400.0],["2002-06-25",15.8117,16.0738,15.3924,15.5147,7411000.0],["2002-06-26",15.2351,15.6195,15.1478,15.5182,10810000.0],["2002-06-27",15.6545,15.9829,15.2002,15.9689,9881800.0],["2002-06-28",15.8292,16.0913,15.5671,15.8641,9180800.0],["2002-07-01",15.8641,16.0598,15.4448,15.5007,6316600.0],["2002-07-02",15.5007,15.5846,15.0779,15.305,9887200.0],["2002-07-03",15.2701,15.4169,14.6062,15.3924,11367600.0],["2002-07-05",15.5496,16.0039,15.5461,15.9655,3432400.0],["2002-07-08",16.0388,16.224,15.7453,16.1611,6562600.0],["2002-07-09",16.1367,16.1961,15.4797,15.6021,8144400.0],["2002-07-10",15.602,15.7768,15.008,15.0604,10399000.0],["2002-07-11",14.8578,15.2911,14.1799,15.0954,14828800.0],["2002-07-12",14.3266,14.5747,13.7431,14.0401,28962000.0],["2002-07-15",13.9423,14.3266,13.2923,14.3266,16852200.0],["2002-07-16",14.0121,14.1554,13.0337,13.1386,23030600.0],["2002-07-17",13.4602,13.7399,12.768,13.3518,15930600.0],["2002-07-18",13.2854,13.8063,13.1526,13.233,11299800.0],["2002-07-19",12.8484,13.0756,12.5337,12.5967,10426000.0],["2002-07-22",12.324,12.7085,11.7821,12.2086,15631000.0],["2002-07-23",12.2121,12.6736,11.8869,11.9639,13539800.0],["2002-07-24",11.5548,13.1141,11.4324,13.1106,16798800.0],["2002-07-25",12.9288,12.9288,12.0303,12.2645,15170600.0],["2002-07-26",12.3065,12.8134,12.0617,12.4428,11605200.0],["2002-07-29",12.5687,13.198,12.5687,13.163,10378000.0],["2002-07-30",13.0756,13.4812,12.7959,13.3169,10835000.0],["2002-07-31",13.3204,13.3378,12.7959,13.233,10536400.0],["2002-08-01",13.0232,13.1456,12.2366,12.3869,8837200.0],["2002-08-02",12.2016,12.254,11.3625,11.7121,14980200.0],["2002-08-05",11.7331,12.1317,11.7016,11.7611,9180400.0],["2002-08-06",11.9569,12.761,11.9219,12.4638,10570000.0],["2002-08-07",12.6561,12.782,12.3764,12.754,11178600.0],["2002-08-08",12.7225,12.726,11.7471,12.3135,18836400.0],["2002-08-09",12.1387,12.3764,12.0023,12.1806,11178200.0],["2002-08-12",11.852,12.1666,11.7716,12.1107,9592400.0],["2002-08-13",11.9918,12.726,11.9569,12.0548,8287400.0],["2002-08-14",12.2016,12.8659,12.0967,12.8484,10946000.0],["2002-08-15",12.9008,13.3239,12.8903,13.2644,8891600.0],["2002-08-16",13.1805,13.1805,12.7924,12.8624,8163800.0],["2002-08-19",13.8098,14.3692,13.4987,14.3343,23697200.0],["2002-08-20",14.3342,14.7363,14.2643,14.6839,16457000.0],["2002-08-21",14.8587,15.0754,14.7188,14.9776,14705000.0],["2002-08-22",15.0335,15.453,14.8971,15.3866,10856600.0],["2002-08-23",15.3481,15.3656,14.8936,14.9705,9733800.0],["2002-08-26",15.0335,15.1593,14.7083,15.1279,9885200.0],["2002-08-27",15.1559,15.2677,14.5965,14.6769,8176600.0],["2002-08-28",14.4217,14.586,14.1909,14.3517,7623000.0],["2002-08-29",14.2294,14.523,14.1245,14.3517,7663600.0],["2002-08-30",14.2993,14.7363,14.2748,14.4671,5861800.0],["2002-09-03",14.3797,14.5091,14.072,14.3447,9420200.0],["2002-09-04",14.3343,14.8622,14.2469,14.7783,13063600.0],["2002-09-05",14.4217,15.0335,14.4042,14.7818,9703200.0],["2002-09-06",15.1209,15.4705,15.1069,15.3936,13790200.0],["2002-09-09",15.3831,15.453,15.0335,15.4146,11203600.0],["2002-09-10",15.502,15.5964,15.2432,15.5649,8767200.0],["2002-09-11",15.495,16.0124,15.474,15.8026,8127400.0],["2002-09-12",15.7222,15.7257,15.2328,15.2747,7728200.0],["2002-09-13",15.1733,15.7222,15.1489,15.7222,6355200.0],["2002-09-16",15.7222,15.9774,15.6278,15.897,7557600.0],["2002-09-17",16.0614,16.0823,15.4041,15.4041,8613400.0],["2002-09-18",15.3167,15.7502,15.0859,15.6663,12062200.0],["2002-09-19",15.453,15.5369,15.0859,15.1384,7073000.0],["2002-09-20",15.1384,15.2572,14.7853,14.8202,9860000.0],["2002-09-23",14.7748,14.7748,14.142,14.4391,11778000.0],["2002-09-24",14.4426,14.4986,13.8413,14.1979,10331000.0],["2002-09-25",14.4217,14.6839,14.107,14.5545,13522600.0],["2002-09-26",14.6419,15.2852,14.5545,15.2607,12331600.0],["2002-09-27",15.2083,15.3656,14.8202,14.8517,11953800.0],["2002-09-30",14.7293,14.7328,14.2224,14.4741,14580200.0],["2002-10-01",14.4741,14.7888,13.9112,14.7538,17045600.0],["2002-10-02",14.7363,14.7957,14.2119,14.3937,10999400.0],["2002-10-03",14.072,14.2888,13.8063,13.9497,12836800.0],["2002-10-04",14.1594,14.2294,13.3204,13.9357,17290400.0],["2002-10-07",13.8448,13.9672,13.0512,13.1001,16911600.0],["2002-10-08",13.2854,14.072,13.1526,13.7574,16674000.0],["2002-10-09",13.6001,13.635,12.8973,13.1106,13632000.0],["2002-10-10",12.8938,13.2609,12.7575,12.9568,17375000.0],["2002-10-11",13.3029,13.8273,13.2085,13.6001,12719800.0],["2002-10-14",13.5476,14.2224,13.4602,13.8832,8584000.0],["2002-10-15",14.5091,14.9286,14.4741,14.6734,14450000.0],["2002-10-16",14.6804,14.6874,14.3656,14.6349,9665600.0],["2002-10-17",15.2155,15.2155,14.7748,14.9532,11433400.0],["2002-10-18",14.9532,15.4429,14.7643,15.4429,9209600.0],["2002-10-21",15.233,15.5863,14.8658,15.5303,9752200.0],["2002-10-22",15.4429,15.6738,14.9707,15.1281,9023600.0],["2002-10-23",15.0406,15.303,14.8623,15.1281,9856600.0],["2002-10-24",15.3904,15.6703,15.2156,15.3275,12640800.0],["2002-10-25",15.233,15.4604,15.1561,15.338,7985600.0],["2002-10-28",15.4254,15.4324,14.8378,14.9462,6340600.0],["2002-10-29",14.8693,15.3695,14.5335,15.289,10758600.0],["2002-10-30",15.2925,15.2925,14.8833,15.0232,8212400.0],["2002-10-31",15.0232,15.1421,14.481,14.5964,8500800.0],["2002-11-01",14.5999,14.7818,14.2536,14.7258,12728400.0],["2002-11-04",14.7608,14.8588,14.3831,14.411,9127800.0],["2002-11-05",14.3586,14.6559,14.3061,14.6559,7457000.0],["2002-11-06",14.7258,14.7433,14.2292,14.5649,9228200.0],["2002-11-07",14.425,14.53,13.9109,13.9808,11078600.0],["2002-11-08",13.9843,14.1137,13.6415,13.8059,6418800.0],["2002-11-11",13.7814,13.8514,13.4317,13.5436,6292600.0],["2002-11-12",13.5436,14.1662,13.5401,13.8339,9808200.0],["2002-11-13",13.8339,14.2257,13.624,14.0962,8050000.0],["2002-11-14",14.3936,14.7258,14.3061,14.6524,8816400.0],["2002-11-15",14.6384,15.0441,14.551,14.8658,11687800.0],["2002-11-18",15.3205,15.3205,14.1837,14.2361,19655600.0],["2002-11-19",14.2361,14.2361,13.2568,13.6345,31302600.0],["2002-11-20",13.7465,13.7989,13.2323,13.2568,24376200.0],["2002-11-21",13.5611,13.8689,13.2603,13.6975,17095800.0],["2002-11-22",13.6975,13.8864,13.5716,13.6065,9753600.0],["2002-11-25",13.6835,14.0788,13.61,13.9563,11367200.0],["2002-11-26",14.1662,14.6909,13.7534,13.8689,10079600.0],["2002-11-27",14.1487,14.5859,14.0788,14.516,9858000.0],["2002-11-29",14.6209,14.6874,14.4635,14.516,4175400.0],["2002-12-02",14.8658,14.9287,14.3061,14.3971,9668600.0],["2002-12-03",14.4005,14.4635,14.0438,14.1382,9362400.0],["2002-12-04",13.9738,14.6559,13.9039,14.551,10046800.0],["2002-12-05",14.5545,14.6349,14.3061,14.3936,7577600.0],["2002-12-06",14.2187,14.3901,13.9913,14.2746,8964000.0],["2002-12-09",14.2781,14.2781,13.8549,13.9388,8923200.0],["2002-12-10",13.9738,14.2711,13.9213,14.2012,8313600.0],["2002-12-11",14.0263,14.1312,13.7814,13.9144,8452400.0],["2002-12-12",14.0263,14.0473,13.8024,13.9178,5079800.0],["2002-12-13",13.6765,13.7884,13.4666,13.61,7675800.0],["2002-12-16",13.5191,13.9633,13.4666,13.9633,8779200.0],["2002-12-17",13.9668,13.9668,13.5016,13.5716,7791600.0],["2002-12-18",13.5891,13.694,13.2708,13.3617,8323600.0],["2002-12-19",13.3792,13.624,13.1658,13.2218,8183000.0],["2002-12-20",13.3967,13.5191,13.0679,13.4177,10408000.0],["2002-12-23",13.4177,13.4177,12.9944,13.1134,6973000.0],["2002-12-24",12.942,12.9664,12.8195,12.8895,3957000.0],["2002-12-26",12.8895,13.2847,12.8895,13.0539,5321400.0],["2002-12-27",13.0189,13.0714,12.7671,12.872,4419800.0],["2002-12-30",12.872,13.2917,12.8545,13.2393,10308200.0],["2002-12-31",13.2393,13.3617,13.0504,13.1168,6381200.0],["2003-01-02",13.2568,13.8199,13.2568,13.7639,10364400.0],["2003-01-03",13.7639,13.7639,12.6341,12.914,31357600.0],["2003-01-06",13.0294,13.1098,12.7671,12.7671,15840400.0],["2003-01-07",12.942,13.1098,12.8545,12.9245,14270000.0],["2003-01-08",12.9595,13.2148,12.907,13.0014,11049400.0],["2003-01-09",13.1448,13.4841,13.1448,13.4386,14986400.0],["2003-01-10",13.3442,13.659,13.2742,13.4491,7290400.0],["2003-01-13",13.6415,13.645,13.2603,13.3092,6801400.0],["2003-01-14",12.942,13.3092,12.942,13.1973,8424000.0],["2003-01-15",13.3006,13.3881,13.1676,13.3006,8045800.0],["2003-01-16",13.3181,13.4476,13.1255,13.2376,7897400.0],["2003-01-17",13.1886,13.2271,12.842,12.8455,10745000.0],["2003-01-21",12.933,12.968,12.478,12.478,10510000.0],["2003-01-22",12.4815,12.632,12.2995,12.303,11973400.0],["2003-01-23",12.3765,12.5095,12.1805,12.2505,12668000.0],["2003-01-24",12.2505,12.2715,11.855,11.9425,10568800.0],["2003-01-27",11.9425,12.2225,11.9005,12.0405,10750800.0],["2003-01-28",12.128,12.2715,12.0965,12.1105,9256400.0],["2003-01-29",12.107,12.2155,11.9425,12.1175,7581200.0],["2003-01-30",12.2155,12.3765,11.855,11.9005,8808400.0],["2003-01-31",11.8655,12.2365,11.8515,11.9635,10919600.0],["2003-02-03",12.093,12.443,12.079,12.3555,10710400.0],["2003-02-04",12.3555,12.3555,12.0755,12.177,6306800.0],["2003-02-05",12.2505,12.338,12.0895,12.1175,7070400.0],["2003-02-06",12.1175,12.3205,11.995,12.1245,9374200.0],["2003-02-07",12.338,12.4045,11.8305,11.9285,7013400.0],["2003-02-10",12.016,12.0755,11.778,12.0405,6293000.0],["2003-02-11",12.163,12.2645,11.988,12.1,6791000.0],["2003-02-12",12.0755,12.247,11.9845,11.9915,4532200.0],["2003-02-13",12.0055,12.0055,11.68,11.904,5447400.0],["2003-02-14",11.8655,12.2365,11.7325,12.2365,9359400.0],["2003-02-18",12.247,12.6565,12.2365,12.4815,7393800.0],["2003-02-19",12.436,12.5305,12.233,12.2505,6429800.0],["2003-02-20",12.2155,12.408,12.205,12.233,7319000.0],["2003-02-21",12.2505,12.6915,12.191,12.6075,9487200.0],["2003-02-24",13.2481,13.4756,12.989,13.3356,26109200.0],["2003-02-25",13.2131,13.5176,12.9855,13.5176,15454800.0],["2003-02-26",13.4231,13.8816,13.4231,13.6506,13905200.0],["2003-02-27",13.8081,13.8256,13.4406,13.5911,9731200.0],["2003-02-28",13.6506,13.8606,13.6471,13.7556,9629200.0],["2003-03-03",13.8431,13.9551,13.6856,13.7451,12844200.0],["2003-03-04",13.4441,13.6506,13.122,13.143,16390200.0],["2003-03-05",13.213,13.241,12.9155,13.1675,12804600.0],["2003-03-06",13.0975,13.3355,12.947,13.108,9513800.0],["2003-03-07",13.108,13.3671,12.5865,13.3146,10471200.0],["2003-03-10",13.1605,13.276,12.8805,12.9435,7716000.0],["2003-03-11",12.9155,13.017,12.6915,12.7405,8972600.0],["2003-03-12",12.6705,12.94,12.408,12.9155,7578000.0],["2003-03-13",13.0485,13.5666,13.0205,13.5036,10661400.0],["2003-03-14",13.5036,13.7836,13.4196,13.6681,9614200.0],["2003-03-17",13.6506,14.0671,13.3951,14.0356,13566200.0],["2003-03-18",14.0321,14.1021,13.7031,14.0951,9885200.0],["2003-03-19",13.9306,14.4066,13.9271,14.3296,9520400.0],["2003-03-20",14.5886,14.5886,14.0006,14.4066,8756200.0],["2003-03-21",14.6656,14.9351,14.4731,14.8896,10566000.0],["2003-03-24",14.5396,14.5396,14.1791,14.2771,9406800.0],["2003-03-25",14.2806,14.6201,14.2806,14.5256,9603200.0],["2003-03-26",14.5081,14.8791,14.4906,14.7111,9553000.0],["2003-03-27",14.5326,14.6831,14.4381,14.5921,5871400.0],["2003-03-28",14.5606,14.5606,14.2666,14.3331,9151200.0],["2003-03-31",14.1861,14.4311,14.0006,14.2876,8939800.0],["2003-04-01",14.3681,14.4696,14.1056,14.3961,9285600.0],["2003-04-02",14.9001,15.0296,14.5291,14.8091,9305200.0],["2003-04-03",14.9981,15.2256,14.8196,15.0611,10034800.0],["2003-04-04",15.1031,15.2326,14.9281,15.1031,8006600.0],["2003-04-07",15.4006,15.5057,15.1731,15.1906,10923200.0],["2003-04-08",15.1906,15.2186,14.9946,15.0926,12422200.0],["2003-04-09",15.1556,15.2956,14.8756,14.9211,9648600.0],["2003-04-10",14.9526,15.2921,14.9316,15.2781,9376000.0],["2003-04-11",15.5021,15.5616,15.2991,15.3656,8310800.0],["2003-04-14",15.3656,15.5721,15.1976,15.5546,6947400.0],["2003-04-15",15.5494,15.9907,15.4443,15.9101,12310600.0],["2003-04-16",15.9171,15.9942,15.6019,15.6544,9811600.0],["2003-04-17",15.658,16.0292,15.5249,15.9872,10099800.0],["2003-04-21",15.9872,16.0467,15.784,15.9556,9135600.0],["2003-04-22",15.8121,16.1097,15.7805,16.0047,9048800.0],["2003-04-23",15.9346,15.9556,15.7245,15.8156,10569400.0],["2003-04-24",15.6545,15.777,15.5284,15.6895,6816200.0],["2003-04-25",15.7595,15.7735,15.4618,15.5564,5324000.0],["2003-04-28",15.5564,15.7595,15.4618,15.7175,6954200.0],["2003-04-29",15.7595,15.9486,15.6544,15.6544,8846400.0],["2003-04-30",15.6194,15.6194,15.2867,15.3708,13976200.0],["2003-05-01",15.2867,15.2902,14.9225,15.2377,10622000.0],["2003-05-02",15.2692,15.6299,15.2517,15.4618,9592800.0],["2003-05-05",15.5669,15.6475,15.4268,15.4268,7006400.0],["2003-05-06",15.5494,15.9066,15.5179,15.5809,10282400.0],["2003-05-07",15.5319,15.8506,15.4794,15.6615,7446800.0],["2003-05-08",15.6019,15.8996,15.5529,15.6194,7739200.0],["2003-05-09",15.6895,15.8681,15.5424,15.8611,5520400.0],["2003-05-12",15.8646,16.2603,15.7245,16.1798,8314800.0],["2003-05-13",16.0747,16.1272,15.9066,15.9521,7171600.0],["2003-05-14",15.9872,16.0922,15.5634,15.5984,7127000.0],["2003-05-15",15.7595,15.784,15.3813,15.6965,11185800.0],["2003-05-16",15.6404,15.6965,15.3918,15.5144,9289200.0],["2003-05-19",14.8139,14.884,14.0435,14.1135,32897400.0],["2003-05-20",14.2676,14.4112,13.3781,13.6582,44641400.0],["2003-05-21",13.6618,14.1485,13.6618,14.089,17271800.0],["2003-05-22",14.1661,14.1661,13.9559,14.061,8798600.0],["2003-05-23",14.061,14.0645,13.8439,13.9629,7361600.0],["2003-05-27",13.9664,14.4287,13.8859,14.2606,12768600.0],["2003-05-28",14.4287,14.6564,14.047,14.4883,10147600.0],["2003-05-29",14.4988,14.6739,14.3587,14.3902,10666600.0],["2003-05-30",14.5863,14.835,14.4882,14.7999,11015800.0],["2003-06-02",14.919,15.0976,14.7404,14.7789,12092200.0],["2003-06-03",14.7789,15.3848,14.7789,15.3183,14613000.0],["2003-06-04",15.3288,15.6019,15.2902,15.5494,12399400.0],["2003-06-05",15.3743,15.784,15.3288,15.7245,8741200.0],["2003-06-06",15.8121,15.8471,15.3743,15.3953,12295800.0],["2003-06-09",15.3918,15.4443,14.9891,15.0066,10627800.0],["2003-06-10",15.0241,15.5634,15.0241,15.4864,9408200.0],["2003-06-11",15.4864,15.4864,15.1712,15.4513,9569800.0],["2003-06-12",15.4793,15.7105,15.4548,15.672,8490800.0],["2003-06-13",15.6194,15.6545,15.3813,15.4618,8976800.0],["2003-06-16",15.6545,15.8471,15.5039,15.8191,8094200.0],["2003-06-17",15.8191,15.9241,15.6685,15.8331,9209600.0],["2003-06-18",15.7245,16.0537,15.693,15.8716,8050600.0],["2003-06-19",15.8681,15.9521,15.6089,15.672,7414800.0],["2003-06-20",15.672,15.7455,15.3918,15.4794,8880000.0],["2003-06-23",15.4268,15.4618,15.0696,15.1642,7814400.0],["2003-06-24",15.1116,15.3112,15.0941,15.1817,6401000.0],["2003-06-25",15.3042,15.7175,15.1396,15.1992,9376000.0],["2003-06-26",15.1992,15.3007,14.9856,15.2797,7766400.0],["2003-06-27",15.2972,15.4093,15.0626,15.1011,5093000.0],["2003-06-30",15.0941,15.3007,15.0031,15.0416,6878000.0],["2003-07-01",14.9961,15.0066,14.6423,14.9015,10197400.0],["2003-07-02",14.9645,15.0556,14.856,14.905,7691200.0],["2003-07-03",14.7614,14.8665,14.7089,14.7509,4559000.0],["2003-07-07",14.954,15.2587,14.8175,15.2377,8420600.0],["2003-07-08",15.3148,16.0082,15.3077,15.8646,12841000.0],["2003-07-09",15.8996,15.9206,15.742,15.742,8668600.0],["2003-07-10",15.742,15.8646,15.3253,15.8331,10540000.0],["2003-07-11",16.0047,16.537,15.9802,16.4144,14630400.0],["2003-07-14",16.509,16.6911,16.3724,16.5335,9372800.0],["2003-07-15",16.6596,16.8277,16.2498,16.4915,10593400.0],["2003-07-16",16.5037,16.6194,16.3145,16.4932,7386800.0],["2003-07-17",16.4722,16.6684,16.3215,16.3425,6990000.0],["2003-07-18",16.4161,16.5458,16.2584,16.4792,5750400.0],["2003-07-21",16.3811,16.5528,16.283,16.2935,6528000.0],["2003-07-22",16.0167,16.6123,16.0167,16.4687,8728200.0],["2003-07-23",16.5563,16.6614,16.3951,16.6439,5449000.0],["2003-07-24",16.6614,16.8471,16.5002,16.5037,6744800.0],["2003-07-25",16.5388,16.9382,16.5213,16.8997,7095000.0],["2003-07-28",16.8997,17.0679,16.8051,16.9382,6973000.0],["2003-07-29",16.9347,16.9592,16.5738,16.6439,9215600.0],["2003-07-30",16.6369,16.6509,16.4056,16.5878,10144800.0],["2003-07-31",16.6999,16.9943,16.5703,16.6649,6911600.0],["2003-08-01",16.6649,16.6894,16.3636,16.4687,7292000.0],["2003-08-04",16.3355,16.4161,15.9571,16.3566,7619000.0],["2003-08-05",16.3741,16.4512,16.0938,16.0938,7281200.0],["2003-08-06",16.0727,16.2059,15.9956,16.0517,8319600.0],["2003-08-07",16.1884,16.2549,15.9781,16.1989,6624000.0],["2003-08-08",16.2234,16.6124,16.2164,16.4337,5759600.0],["2003-08-11",16.4512,16.5948,16.283,16.4056,4070400.0],["2003-08-12",16.5212,16.9557,16.5002,16.9417,7737400.0],["2003-08-13",16.9417,17.0118,16.6789,16.77,5863000.0],["2003-08-14",16.749,16.9943,16.6929,16.9172,5885200.0],["2003-08-15",16.9417,17.1344,16.8717,17.1344,3529400.0],["2003-08-18",17.8703,18.3468,17.6425,18.2067,25883200.0],["2003-08-19",18.3819,18.5395,18.2207,18.4554,17177400.0],["2003-08-20",18.4309,18.7042,18.3608,18.6061,9411200.0],["2003-08-21",18.6061,19.0126,18.5711,18.7358,8383200.0],["2003-08-22",18.9004,18.9004,18.4765,18.5395,5898200.0],["2003-08-25",18.501,18.5501,18.2382,18.522,5275400.0],["2003-08-26",18.466,18.529,18.1541,18.4379,6655000.0],["2003-08-27",18.3258,18.6867,18.3223,18.6587,5678600.0],["2003-08-28",18.6762,19.2298,18.6762,19.1002,7701600.0],["2003-08-29",19.1002,19.2544,19.0091,19.2228,7080400.0],["2003-09-02",19.1878,19.2614,18.9039,19.1072,7143800.0],["2003-09-03",19.2368,19.363,19.1632,19.2964,8859600.0],["2003-09-04",19.2964,19.5872,18.946,19.5802,10143800.0],["2003-09-05",19.5802,19.5802,18.8444,19.0967,10507200.0],["2003-09-08",19.0616,19.0967,18.7463,18.8164,8273800.0],["2003-09-09",18.5886,18.6972,18.1541,18.1926,10988400.0],["2003-09-10",18.0455,18.2802,17.8843,17.8913,8980000.0],["2003-09-11",17.9789,18.1471,17.8317,18.0525,6856400.0],["2003-09-12",18.0525,18.1856,17.625,18.028,11272200.0],["2003-09-15",18.2908,18.5536,18.2908,18.466,11918400.0],["2003-09-16",18.4589,18.7568,18.2277,18.6762,7539400.0],["2003-09-17",18.7638,18.7988,18.536,18.5395,6541200.0],["2003-09-18",18.501,18.8199,18.2908,18.7463,7926800.0],["2003-09-19",18.7813,19.0476,18.6622,18.8864,6043600.0],["2003-09-22",18.6762,18.8339,18.4064,18.6096,5665600.0],["2003-09-23",18.8934,18.8934,18.3608,18.7287,9073800.0],["2003-09-24",18.8164,18.8829,18.4449,18.529,9003000.0],["2003-09-25",18.5711,18.9004,18.5571,18.7147,7121200.0],["2003-09-26",18.7147,18.7813,18.4134,18.4449,5578800.0],["2003-09-29",18.4625,18.5606,18.2382,18.48,5118000.0],["2003-09-30",18.4449,18.4449,17.7582,18.1856,11022600.0],["2003-10-01",18.2382,18.8689,18.2207,18.8058,7226400.0],["2003-10-02",18.7182,18.988,18.6517,18.9215,4970200.0],["2003-10-03",18.9215,19.5487,18.9215,19.4436,9463200.0],["2003-10-06",19.4996,19.9762,19.4716,19.8991,7921600.0],["2003-10-07",19.8991,20.1479,19.7449,20.1479,10321800.0],["2003-10-08",20.1128,20.2144,20.0182,20.0638,8507600.0],["2003-10-09",20.0638,20.5018,19.7624,20.239,8019200.0],["2003-10-10",20.2179,20.3581,19.9516,19.9516,7191800.0],["2003-10-13",20.0778,20.4597,20.0778,20.3371,4945600.0],["2003-10-14",20.3371,20.5053,20.1303,20.4983,4648000.0],["2003-10-15",20.4983,20.5088,20.1933,20.3054,7488000.0],["2003-10-16",20.3054,20.5088,20.2318,20.5018,4342600.0],["2003-10-17",20.5228,20.663,20.046,20.1407,5909400.0],["2003-10-20",20.2283,20.4527,20.1372,20.4352,4974000.0],["2003-10-21",20.4352,20.4877,20.2213,20.2599,7924800.0],["2003-10-22",20.2599,20.2634,19.9829,20.1792,4615200.0],["2003-10-23",20.1442,20.5859,20.0881,20.5614,7811200.0],["2003-10-24",20.4737,20.5789,20.0039,20.2809,7355200.0],["2003-10-27",20.4211,20.8558,20.3861,20.5789,9092400.0],["2003-10-28",20.649,21.0171,20.5719,21.0171,10041200.0],["2003-10-29",21.0031,21.0031,20.7647,20.7892,5880400.0],["2003-10-30",20.9295,20.9645,20.5894,20.8418,5478000.0],["2003-10-31",20.8909,20.8944,20.4912,20.6595,7283000.0],["2003-11-03",20.7542,21.1819,20.7121,21.0522,5585200.0],["2003-11-04",20.9645,21.0697,20.8278,20.9084,4616000.0],["2003-11-05",20.9084,20.9084,20.4422,20.614,7090400.0],["2003-11-06",20.5263,20.8208,20.3685,20.7437,6568800.0],["2003-11-07",20.8944,20.9926,20.6841,20.6841,4665400.0],["2003-11-10",20.6841,20.7647,20.323,20.33,6582800.0],["2003-11-11",20.33,20.6315,20.2809,20.5614,5117600.0],["2003-11-12",20.5614,20.6946,20.358,20.5859,6737200.0],["2003-11-13",20.5859,20.5859,20.0776,20.316,6310600.0],["2003-11-14",20.316,20.8944,20.2634,20.5544,7604800.0],["2003-11-17",20.4597,20.656,19.9128,20.3019,12000600.0],["2003-11-18",20.3019,20.6735,20.018,20.0425,10781800.0],["2003-11-19",20.1231,20.2458,19.9619,20.1757,4983000.0],["2003-11-20",20.2458,20.6385,20.0881,20.1968,6495000.0],["2003-11-21",20.3335,20.3931,20.0846,20.1617,4971600.0],["2003-11-24",20.3335,20.7857,20.2634,20.7647,5915600.0],["2003-11-25",20.6315,20.7261,20.5053,20.5789,4944400.0],["2003-11-26",20.621,20.6245,20.2283,20.3791,4456600.0],["2003-11-28",20.3791,20.5088,20.351,20.4387,1675800.0],["2003-12-01",20.4597,20.5508,20.1827,20.5508,6778400.0],["2003-12-02",20.4211,20.5403,20.1582,20.1757,8891800.0],["2003-12-03",20.2459,20.3791,20.018,20.018,9544600.0],["2003-12-04",19.9899,20.0355,19.1065,19.6604,11818000.0],["2003-12-05",19.4045,19.9478,19.3939,19.5868,7629600.0],["2003-12-08",19.755,19.9093,19.5131,19.9093,6651400.0],["2003-12-09",19.9829,19.9829,19.4921,19.5903,6487800.0],["2003-12-10",19.4746,19.5903,18.9487,19.0924,7268800.0],["2003-12-11",19.1205,19.7095,19.117,19.5026,7315800.0],["2003-12-12",19.5552,19.6393,19.2467,19.2993,5470800.0],["2003-12-15",19.7375,19.7726,18.9838,18.9943,7060600.0],["2003-12-16",19.0539,19.0539,18.3843,18.7769,14169200.0],["2003-12-17",18.5981,19.3028,18.5981,19.2257,8044200.0],["2003-12-18",19.2818,19.5272,19.1766,19.4956,5721800.0],["2003-12-19",19.5622,19.5622,19.2257,19.3974,6904800.0],["2003-12-22",19.401,19.5026,18.9417,18.9943,8557000.0],["2003-12-23",19.0188,19.2292,18.8961,18.9522,5839800.0],["2003-12-24",18.9557,19.0013,18.8716,18.9312,2084600.0],["2003-12-26",18.9312,19.3413,18.9312,19.2327,1960400.0],["2003-12-29",19.1941,19.2958,19.0539,19.2818,4587200.0],["2003-12-30",19.2958,19.3414,19.0434,19.2642,3434400.0],["2003-12-31",19.3519,19.4886,19.3203,19.4185,4679000.0],["2004-01-02",19.5797,19.72,18.8541,18.8961,6534400.0],["2004-01-05",18.8961,18.9242,18.7208,18.8505,7070000.0],["2004-01-06",18.7699,19.436,18.7629,19.3869,8403200.0],["2004-01-07",19.2993,19.4886,18.9873,19.3869,5742200.0],["2004-01-08",19.3343,19.3904,18.798,18.8821,11276800.0],["2004-01-09",18.847,19.0714,18.5806,18.5806,10059600.0],["2004-01-12",18.5806,18.5806,17.7918,18.0582,21933400.0],["2004-01-13",18.0582,18.3738,18.0547,18.3527,10353800.0],["2004-01-14",18.4685,18.6193,18.4088,18.5632,10067000.0],["2004-01-15",18.5211,18.8017,18.1668,18.6228,8503000.0],["2004-01-16",18.907,18.9245,18.4159,18.5527,10176000.0],["2004-01-20",18.5983,18.7,18.2229,18.3632,8338000.0],["2004-01-21",18.4334,19.0122,18.3808,19.0122,8454800.0],["2004-01-22",19.0122,19.4156,18.9455,19.3665,9348800.0],["2004-01-23",19.4542,19.5559,19.3103,19.391,7345200.0],["2004-01-26",19.356,19.5103,19.1876,19.5103,5274200.0],["2004-01-27",19.4857,19.6296,19.4331,19.4752,6647400.0],["2004-01-28",19.4682,19.5699,18.7982,18.8719,10151400.0],["2004-01-29",18.8719,18.942,18.5737,18.6965,12297800.0],["2004-01-30",18.6614,18.9245,18.6123,18.7842,4973400.0],["2004-02-02",18.8368,19.1139,18.5913,18.8473,7489200.0],["2004-02-03",18.7807,18.8543,18.5948,18.6719,4543000.0],["2004-02-04",18.5948,19.0157,18.5211,18.7877,6378200.0],["2004-02-05",18.7035,18.9771,18.6544,18.8333,6164800.0],["2004-02-06",18.7491,19.1911,18.6965,19.177,6494400.0],["2004-02-09",19.1806,19.6226,19.0788,19.4156,7853000.0],["2004-02-10",19.3419,19.7839,19.3419,19.6752,8304800.0],["2004-02-11",19.6752,20.2925,19.6436,20.2259,8110800.0],["2004-02-12",20.0295,20.2785,19.9102,20.0295,4724400.0],["2004-02-13",20.2399,20.3136,19.9979,20.2048,9061000.0],["2004-02-17",20.3627,20.4504,20.2575,20.4048,7232400.0],["2004-02-18",20.5205,20.5205,20.0891,20.1592,5986800.0],["2004-02-19",20.3101,20.4749,20.1347,20.1803,8395800.0],["2004-02-20",20.3101,20.5767,19.9944,20.4784,8622800.0],["2004-02-23",20.0961,20.1803,19.6646,19.8786,15541600.0],["2004-02-24",19.7488,19.9593,19.5454,19.7137,7160600.0],["2004-02-25",19.7137,19.8014,19.384,19.4787,8963400.0],["2004-02-26",19.4156,19.6857,19.2788,19.5805,7101400.0],["2004-02-27",19.2928,19.7313,19.2928,19.6436,9600800.0],["2004-03-01",19.6787,19.9733,19.6787,19.9067,4824000.0],["2004-03-02",19.7769,19.84,19.2753,19.391,13933800.0],["2004-03-03",19.4507,19.5734,19.3454,19.4787,6318000.0],["2004-03-04",19.4787,19.5033,19.2507,19.4647,4709200.0],["2004-03-05",19.3033,19.8716,19.2086,19.4577,9961800.0],["2004-03-08",19.4612,19.4892,19.1209,19.1209,5982400.0],["2004-03-09",19.149,19.2683,19.0508,19.1455,7164800.0],["2004-03-10",19.1455,19.2542,18.9175,18.9455,6614000.0],["2004-03-11",18.7947,18.8894,18.3212,18.3808,9197600.0],["2004-03-12",18.4685,18.7421,18.458,18.6228,7002000.0],["2004-03-15",18.6263,18.8368,18.3913,18.4124,6157800.0],["2004-03-16",18.5562,18.5913,18.2194,18.3562,7961200.0],["2004-03-17",18.2756,18.8684,18.265,18.8368,7183200.0],["2004-03-18",18.8368,19.2753,18.7702,19.2367,9587800.0],["2004-03-19",19.2227,19.2683,18.9701,19.0543,5030800.0],["2004-03-22",18.8999,18.9315,18.5913,18.6474,6835000.0],["2004-03-23",18.6614,18.721,18.5176,18.5527,5755200.0],["2004-03-24",18.472,18.5913,18.1598,18.5001,7447000.0],["2004-03-25",18.5562,19.2577,18.5246,19.2016,8576400.0],["2004-03-26",19.1525,19.5945,19.1174,19.5103,8556800.0],["2004-03-29",19.598,19.8681,19.5559,19.84,6714200.0],["2004-03-30",19.7488,19.7523,19.5208,19.6085,5772800.0],["2004-03-31",19.6085,19.8576,19.5313,19.6892,6718400.0],["2004-04-01",19.6015,19.7313,19.3875,19.5769,7146200.0],["2004-04-02",19.7137,19.7488,19.1525,19.2577,9934200.0],["2004-04-05",19.135,19.4507,19.1209,19.4261,6729800.0],["2004-04-06",19.2928,19.4261,19.2928,19.363,5603200.0],["2004-04-07",19.6401,19.6401,18.942,18.9631,9835600.0],["2004-04-08",19.2297,19.2367,18.6439,18.7666,9995400.0],["2004-04-12",18.8719,18.9596,18.7456,18.8754,4696000.0],["2004-04-13",18.942,19.0403,18.5246,18.6474,10544600.0],["2004-04-14",18.514,18.6088,18.2859,18.4052,10705200.0],["2004-04-15",18.4614,18.7737,18.4263,18.679,6731800.0],["2004-04-16",18.679,18.7456,18.4929,18.686,5036400.0],["2004-04-19",18.686,18.7106,18.4228,18.5526,5127200.0],["2004-04-20",18.7421,18.9352,18.4754,18.4754,5512000.0],["2004-04-21",18.4754,18.528,18.1806,18.2683,6352200.0],["2004-04-22",18.2683,18.8123,18.2016,18.7035,6273600.0],["2004-04-23",18.6439,18.865,18.5351,18.7913,3539600.0],["2004-04-26",18.8825,19.0791,18.6369,18.7035,6153000.0],["2004-04-27",18.707,18.8439,18.6158,18.707,8529600.0],["2004-04-28",18.6368,18.7246,18.3771,18.5316,6934400.0],["2004-04-29",18.5316,18.672,18.1455,18.335,7720400.0],["2004-04-30",18.6895,18.6895,18.2543,18.2718,6992600.0],["2004-05-03",18.4438,18.6018,18.3245,18.3736,6252000.0],["2004-05-04",18.3736,18.3842,18.0858,18.163,7229400.0],["2004-05-05",18.1244,18.4965,18.1104,18.4087,5995800.0],["2004-05-06",18.3561,18.3596,17.9384,18.0753,6652400.0],["2004-05-07",17.9875,18.135,17.3979,17.5488,13397600.0],["2004-05-10",17.1978,17.3874,16.882,17.2119,15046600.0],["2004-05-11",17.3031,17.6611,17.3031,17.5348,9013200.0],["2004-05-12",17.5348,17.5348,16.9522,17.3909,10292600.0],["2004-05-13",17.3909,17.7208,17.268,17.6962,10685800.0],["2004-05-14",17.8612,17.9875,17.4821,17.7524,8053200.0],["2004-05-17",17.7524,17.7559,17.3031,17.4365,11417000.0],["2004-05-18",17.5558,18.1876,17.5558,17.9349,13353200.0],["2004-05-19",18.156,18.2051,17.7594,17.7594,11250400.0],["2004-05-20",17.7629,18.1139,17.7594,18.0297,10822400.0],["2004-05-21",18.0332,18.0683,17.805,17.97,7588800.0],["2004-05-24",18.1104,18.3701,18.0472,18.321,8595400.0],["2004-05-25",18.2683,19.0229,18.1876,18.9703,11737400.0],["2004-05-26",18.9106,19.0721,18.6895,18.9527,9954400.0],["2004-05-27",18.9527,19.1247,18.8615,18.9422,8550400.0],["2004-05-28",18.9738,19.0019,18.7527,18.8018,5692400.0],["2004-06-01",18.8018,19.0124,18.7913,18.9317,7606600.0],["2004-06-02",18.9317,19.0054,18.7421,18.9527,7954000.0],["2004-06-03",18.865,19.3353,18.8123,19.1247,9833400.0],["2004-06-04",19.216,19.3353,19.0791,19.0826,7821800.0],["2004-06-07",19.1282,19.6512,19.1282,19.6442,9109800.0],["2004-06-08",19.5529,19.7108,19.5213,19.6406,8791200.0],["2004-06-09",19.5669,19.595,19.2862,19.3037,8738400.0],["2004-06-10",19.3037,19.3563,19.0334,19.1282,6364400.0],["2004-06-14",19.0931,19.1177,18.8404,18.9562,5573800.0],["2004-06-15",19.0931,19.1282,18.9176,18.9457,6793000.0],["2004-06-16",19.0054,19.058,18.7843,19.0054,4463800.0],["2004-06-17",18.9703,19.0335,18.9176,18.9562,4310400.0],["2004-06-18",18.8825,18.9317,18.7386,18.8123,3965800.0],["2004-06-21",18.8334,18.9668,18.7035,18.8369,3327800.0],["2004-06-22",18.7421,18.7948,18.5,18.707,6220600.0],["2004-06-23",18.7316,18.9387,18.6544,18.9176,5074400.0],["2004-06-24",18.9457,19.1809,18.9001,18.9597,8429200.0],["2004-06-25",19.0405,19.1809,18.9176,18.9773,6393200.0],["2004-06-28",19.0299,19.0931,18.8755,18.9457,5308200.0],["2004-06-29",18.8825,18.8825,18.4157,18.4684,11020600.0],["2004-06-30",18.4965,18.4965,18.2087,18.4438,10545200.0],["2004-07-01",18.4473,18.6369,18.3982,18.6228,7823000.0],["2004-07-02",18.6193,18.9843,18.4789,18.7702,7685800.0],["2004-07-06",18.7421,18.9387,18.5842,18.7597,6502600.0],["2004-07-07",18.6368,18.9106,18.6368,18.8018,3945800.0],["2004-07-08",18.5316,18.6333,18.0788,18.0963,8740000.0],["2004-07-09",18.2157,18.3034,18.0788,18.0788,3992000.0],["2004-07-12",18.0402,18.2648,17.9349,18.2157,4441200.0],["2004-07-13",18.2683,18.5526,18.2262,18.4614,6646600.0],["2004-07-14",18.2998,18.6124,18.2647,18.3244,4454400.0],["2004-07-15",18.3244,18.4227,18.0645,18.068,4340000.0],["2004-07-16",18.082,18.1277,17.6359,17.6746,7745000.0],["2004-07-19",17.5446,17.5587,16.7473,17.1056,24270400.0],["2004-07-20",17.3339,17.5587,17.3339,17.4603,11845800.0],["2004-07-21",17.5622,17.5622,17.2988,17.3163,7498000.0],["2004-07-22",17.1758,17.3023,16.8808,17.1934,7631200.0],["2004-07-23",17.1583,17.2987,16.9124,16.9967,5359600.0],["2004-07-26",17.0177,17.0915,16.7719,16.9475,6027800.0],["2004-07-27",16.9826,17.3866,16.9826,17.1653,7077400.0],["2004-07-28",17.1407,17.1407,16.8597,17.0599,6458800.0],["2004-07-29",17.1582,17.2882,17.0142,17.1758,4639600.0],["2004-07-30",17.1337,17.2109,17.0213,17.1126,4418000.0],["2004-08-02",17.0142,17.1407,16.9018,17.088,5906800.0],["2004-08-03",17.0704,17.0704,16.7367,16.8667,9082600.0],["2004-08-04",16.7789,16.9651,16.6103,16.8702,6766600.0],["2004-08-05",16.8948,16.9018,16.3434,16.4171,10138000.0],["2004-08-06",16.4031,16.5084,16.1221,16.3293,8946000.0],["2004-08-09",16.4487,16.6033,16.3082,16.4628,5180600.0],["2004-08-10",16.5682,16.7192,16.4733,16.7122,5950400.0],["2004-08-11",16.5963,16.7719,16.4733,16.7508,7695000.0],["2004-08-12",16.7508,16.9264,16.5084,16.5857,7158600.0],["2004-08-13",16.5857,16.8175,16.3504,16.3855,9213800.0],["2004-08-16",16.6841,17.4919,16.6841,17.2601,16706200.0],["2004-08-17",17.5095,17.6605,17.3866,17.4533,12065600.0],["2004-08-18",17.4428,17.8572,17.3444,17.801,8230200.0],["2004-08-19",17.801,17.8748,17.5516,17.65,7252600.0],["2004-08-20",17.65,17.8221,17.5762,17.6746,4197000.0],["2004-08-23",17.6781,17.6781,17.4709,17.5833,5023400.0],["2004-08-24",17.7132,17.7905,17.5306,17.6149,7183800.0],["2004-08-25",17.6324,17.6851,17.4006,17.5973,5478400.0],["2004-08-26",17.5973,17.6957,17.5095,17.6324,3541800.0],["2004-08-27",17.6676,17.8256,17.5516,17.7273,3742800.0],["2004-08-30",17.6043,17.7238,17.5587,17.5692,3468800.0],["2004-08-31",17.5657,17.6043,17.3549,17.4568,5656400.0],["2004-09-01",17.5446,17.6465,17.4217,17.6254,5863400.0],["2004-09-02",17.6535,18.2963,17.6535,18.2752,9079000.0],["2004-09-03",18.2998,18.5773,18.2822,18.3876,7969200.0],["2004-09-07",18.5457,18.644,18.356,18.5457,8936800.0],["2004-09-08",18.5457,18.5667,18.3314,18.37,6475200.0],["2004-09-09",18.4016,18.5632,18.3419,18.4754,8300400.0],["2004-09-10",18.4754,18.9145,18.4649,18.8161,7307800.0],["2004-09-13",18.8442,18.8864,18.6581,18.7459,7249200.0],["2004-09-14",18.7213,18.7775,18.5281,18.6862,5530200.0],["2004-09-15",18.7669,18.7669,18.5176,18.5351,4535200.0],["2004-09-16",18.5738,18.8583,18.5527,18.6862,5138600.0],["2004-09-17",18.8267,18.918,18.6545,18.8056,8342200.0],["2004-09-20",18.7424,18.7775,18.5386,18.6159,4424200.0],["2004-09-21",18.6862,18.9707,18.6862,18.9074,5192200.0],["2004-09-22",18.774,18.8091,18.5808,18.6545,5888800.0],["2004-09-23",18.6721,18.8512,18.5492,18.7107,4934400.0],["2004-09-24",18.7107,18.9355,18.7107,18.8477,4399200.0],["2004-09-27",18.8267,18.9004,18.6826,18.7669,5179600.0],["2004-09-28",18.7669,18.9391,18.4579,18.8829,8436400.0],["2004-09-29",18.8829,19.2833,18.8231,19.2552,9427600.0],["2004-09-30",19.2306,19.3184,19.0479,19.0901,8575000.0],["2004-10-01",19.1779,19.5151,19.1428,19.3816,7654600.0],["2004-10-04",19.4519,19.7434,19.4519,19.5467,6727400.0],["2004-10-05",19.5291,19.5818,19.343,19.4132,6515600.0],["2004-10-06",19.3711,19.5186,19.3149,19.4554,3481400.0],["2004-10-07",19.48,19.6275,19.1849,19.192,5381200.0],["2004-10-08",19.1603,19.3711,18.9285,19.0374,5571600.0],["2004-10-11",19.213,19.4097,19.1779,19.3324,3809800.0],["2004-10-12",19.1779,19.4378,19.1428,19.3043,4439400.0],["2004-10-13",19.4695,19.5082,19.2622,19.3184,5830600.0],["2004-10-14",19.3852,19.5469,19.2024,19.2516,5423400.0],["2004-10-15",19.3571,19.4766,19.2868,19.3571,5325600.0],["2004-10-18",19.3149,19.9652,19.2797,19.8632,7198000.0],["2004-10-19",20.0355,20.2991,19.814,19.8246,7430600.0],["2004-10-20",19.814,19.8597,19.6312,19.7121,6395800.0],["2004-10-21",19.7859,19.9019,19.6207,19.6804,5337800.0],["2004-10-22",19.684,19.7402,19.3711,19.4168,4522600.0],["2004-10-25",19.3325,19.3325,19.0056,19.0653,7329200.0],["2004-10-26",18.9985,19.3325,18.995,19.2586,7789200.0],["2004-10-27",19.1743,19.8667,19.111,19.7437,8461600.0],["2004-10-28",19.6488,19.9195,19.6242,19.8808,4333200.0],["2004-10-29",19.8105,19.9581,19.5996,19.7824,4585600.0],["2004-11-01",19.8175,20.2991,19.7789,20.1936,8050800.0],["2004-11-02",20.2815,20.51,20.2464,20.4889,8979200.0],["2004-11-03",20.7385,20.7912,20.3975,20.5065,9218000.0],["2004-11-04",20.4362,20.8685,20.408,20.8545,7493800.0],["2004-11-05",20.8545,21.0267,20.7982,20.8931,6363400.0],["2004-11-08",20.8615,20.9037,20.7033,20.8931,5713600.0],["2004-11-09",20.7455,20.9494,20.7139,20.8861,7447800.0],["2004-11-10",20.9494,21.0478,20.8334,20.8545,5060600.0],["2004-11-11",20.9212,21.0583,20.8439,21.0513,3586800.0],["2004-11-12",21.0513,21.2798,20.974,21.1778,5664200.0],["2004-11-15",20.9283,20.9283,20.285,20.8263,20129800.0],["2004-11-16",20.8615,20.8931,20.155,20.4151,9731800.0],["2004-11-17",20.4713,20.5451,20.1866,20.271,7718800.0],["2004-11-18",20.1936,20.2956,20.0038,20.2464,7574000.0],["2004-11-19",20.2499,20.2745,19.9195,19.9546,5847800.0],["2004-11-22",19.9722,20.2745,19.9195,20.1866,8174200.0],["2004-11-23",20.1304,20.2991,19.9827,20.1163,4781800.0],["2004-11-24",20.2147,20.3307,20.039,20.1901,3874200.0],["2004-11-26",20.1585,20.2815,20.1128,20.1128,1652000.0],["2004-11-29",20.1163,20.169,19.698,19.8316,7517800.0],["2004-11-30",19.4801,19.7754,19.35,19.4485,9880400.0],["2004-12-01",19.6066,19.8421,19.568,19.8316,7791000.0],["2004-12-02",19.7437,20.394,19.5574,20.1796,8406200.0],["2004-12-03",20.0706,20.278,19.8773,20.2007,5657400.0],["2004-12-06",20.0812,20.2288,20.0636,20.1198,3581000.0],["2004-12-07",20.1233,20.3307,20.0706,20.1585,6063800.0],["2004-12-08",20.1585,20.5627,20.1585,20.408,6898200.0],["2004-12-09",20.3202,20.5838,20.3061,20.5662,5366800.0],["2004-12-10",20.9353,20.9353,20.4924,20.5908,4551600.0],["2004-12-13",20.6611,20.7033,20.4748,20.5276,5729800.0],["2004-12-14",20.4221,20.4221,20.2428,20.3518,6278600.0],["2004-12-15",20.3553,20.4221,20.2464,20.3588,5045800.0],["2004-12-16",20.2885,20.3307,20.0812,20.2253,5397000.0],["2004-12-17",19.9863,20.2815,19.9019,19.9581,7746800.0],["2004-12-20",20.0882,20.2112,19.807,19.8457,4455200.0],["2004-12-21",19.9476,20.1936,19.8949,20.1163,5230400.0],["2004-12-22",20.0249,20.3096,19.9968,20.2077,4605000.0],["2004-12-23",20.278,20.3694,20.1233,20.1409,2817400.0],["2004-12-27",20.2182,20.2358,19.9406,19.9406,2791000.0],["2004-12-28",20.0284,20.2112,19.9546,20.2112,3120200.0],["2004-12-29",20.2288,20.3378,20.2253,20.3096,5079400.0],["2004-12-30",20.3799,20.387,20.1936,20.2147,2293200.0],["2004-12-31",20.2921,20.3799,20.2218,20.2428,2418400.0],["2005-01-03",20.3799,20.503,20.2675,20.3729,5378200.0],["2005-01-04",20.3729,20.4467,19.9476,19.9476,6057800.0],["2005-01-05",19.9511,20.0636,19.7437,19.7789,5359000.0],["2005-01-06",19.7964,19.9511,19.6488,19.8421,6147600.0],["2005-01-07",20.0249,20.0355,19.8773,19.9159,5048000.0],["2005-01-10",19.807,20.4116,19.7859,20.3307,7778400.0],["2005-01-11",20.1585,20.408,20.1585,20.2393,6683400.0],["2005-01-12",20.2006,20.3308,19.9931,20.1831,6491200.0],["2005-01-13",20.1127,20.2077,19.8032,19.8524,6117000.0],["2005-01-14",19.9579,20.1162,19.8559,20.0037,4950200.0],["2005-01-18",19.8735,20.2112,19.8419,20.2042,4034600.0],["2005-01-19",20.169,20.2604,20.074,20.0951,3317600.0],["2005-01-20",20.0459,20.1197,19.666,19.7856,6339000.0],["2005-01-21",19.7574,19.8559,19.6308,19.666,5862200.0],["2005-01-24",19.7856,19.7926,19.3705,19.3776,6224000.0],["2005-01-25",19.4514,19.6836,19.4514,19.5745,5905200.0],["2005-01-26",19.7504,19.8454,19.6343,19.7117,5533400.0],["2005-01-27",19.7328,19.768,19.5956,19.666,5112800.0],["2005-01-28",19.6625,19.8278,19.5745,19.761,4436000.0],["2005-01-31",20.0494,20.169,20.0142,20.0459,6085200.0],["2005-02-01",20.1197,20.1303,19.9228,20.0775,6116600.0],["2005-02-02",20.1197,20.1549,20.0248,20.1549,4308200.0],["2005-02-03",20.0846,20.1936,20.0318,20.1444,4124200.0],["2005-02-04",20.1479,20.6298,20.1479,20.6298,5102800.0],["2005-02-07",20.5946,20.8936,20.5594,20.7353,5531400.0],["2005-02-08",20.6755,20.7494,20.5946,20.6509,5055800.0],["2005-02-09",20.5946,20.7458,20.3273,20.3554,4795800.0],["2005-02-10",20.3765,20.8232,20.373,20.7705,6347200.0],["2005-02-11",20.7529,21.0941,20.5911,20.9639,6444800.0],["2005-02-14",20.9076,20.9393,20.7353,20.788,3444400.0],["2005-02-15",20.781,20.9217,20.7353,20.8232,3426000.0],["2005-02-16",20.8267,20.9745,20.672,20.9323,5577000.0],["2005-02-17",20.9252,20.9463,20.5981,20.7986,4342600.0],["2005-02-18",20.7986,20.8408,20.577,20.6649,6873400.0],["2005-02-22",20.4363,20.4961,20.162,20.2358,7979400.0],["2005-02-23",20.2253,20.577,19.9615,20.366,11303400.0],["2005-02-24",20.5418,20.8232,20.169,20.8127,8866000.0],["2005-02-25",20.7775,20.8021,20.584,20.7529,7924000.0],["2005-02-28",20.6438,20.8584,20.6087,20.6755,8190400.0],["2005-03-01",20.6192,20.781,20.4082,20.5243,9082200.0],["2005-03-02",20.3132,20.5418,20.278,20.4117,10534400.0],["2005-03-03",20.4187,20.5805,20.366,20.4363,7408800.0],["2005-03-04",20.4891,20.5102,20.2956,20.4715,6044200.0],["2005-03-07",20.3836,20.5454,20.3202,20.3836,6056600.0],["2005-03-08",20.264,20.3941,20.1936,20.3132,5759600.0],["2005-03-09",20.2077,20.271,20.0529,20.1197,5875000.0],["2005-03-10",20.1092,20.3449,20.1057,20.278,5252600.0],["2005-03-11",20.2253,20.3906,20.1795,20.278,3857200.0],["2005-03-14",20.2604,20.2921,20.0635,20.2182,4632200.0],["2005-03-15",20.2604,20.2851,20.1268,20.2499,4805200.0],["2005-03-16",20.1373,20.2077,20.0142,20.1795,4914000.0],["2005-03-17",20.1233,20.1831,20.0529,20.1127,5385200.0],["2005-03-18",20.1162,20.2288,19.9333,20.0529,8504200.0],["2005-03-21",19.9685,20.0072,19.7328,19.8946,4782200.0],["2005-03-22",19.8946,20.0494,19.7399,19.7856,5954000.0],["2005-03-23",19.7856,19.9861,19.6027,19.8841,7925600.0],["2005-03-24",19.8841,20.1162,19.8383,19.9826,7159400.0],["2005-03-28",19.9861,20.4011,19.9826,20.3026,7795000.0],["2005-03-29",20.2253,20.2745,19.9544,20.0002,8395000.0],["2005-03-30",19.9826,20.1866,19.965,20.0107,5592000.0],["2005-03-31",20.0459,20.1936,19.972,20.081,6872800.0],["2005-04-01",20.1549,20.176,19.6484,19.7645,9842400.0],["2005-04-04",19.8032,19.9614,19.5464,19.863,5932200.0],["2005-04-05",19.863,20.074,19.7152,19.9896,4765400.0],["2005-04-06",19.9966,20.0424,19.8559,19.877,6238800.0],["2005-04-07",19.8384,19.9193,19.5288,19.8172,8025600.0],["2005-04-08",19.5569,19.7363,19.1947,19.2791,11800000.0],["2005-04-11",19.17,19.3353,19.1278,19.1595,6583200.0],["2005-04-12",19.0891,19.5253,19.0469,19.4549,8621400.0],["2005-04-13",19.3705,19.5042,18.8319,18.941,11346600.0],["2005-04-14",18.941,18.941,18.5749,18.5996,8278200.0],["2005-04-15",18.3743,18.4799,18.1737,18.1772,8075600.0],["2005-04-18",18.1983,18.7017,18.1807,18.677,8819800.0],["2005-04-19",18.6207,18.6876,18.4412,18.5151,6519400.0],["2005-04-20",18.4271,18.5397,18.061,18.1279,8513600.0],["2005-04-21",18.3743,18.5116,18.2194,18.4025,5969800.0],["2005-04-22",18.4095,18.4729,18.1737,18.2617,6196000.0],["2005-04-25",18.4095,18.6207,18.2969,18.3145,4801400.0],["2005-04-26",18.3145,18.6172,18.2652,18.3391,4261000.0],["2005-04-27",18.2687,18.67,18.142,18.4025,6071400.0],["2005-04-28",18.4095,18.5151,18.0962,18.2124,6027600.0],["2005-04-29",18.2863,18.3954,17.8533,18.3426,7659600.0],["2005-05-02",18.3391,18.6277,18.3391,18.5468,5781800.0],["2005-05-03",18.3356,18.5996,18.2863,18.413,8068000.0],["2005-05-04",18.413,18.8354,18.3074,18.7932,7507200.0],["2005-05-05",18.6735,19.0185,18.6735,18.7932,4492200.0],["2005-05-06",18.8319,19.1205,18.8178,18.846,6051400.0],["2005-05-09",18.8143,19.0889,18.7087,19.0713,4523400.0],["2005-05-10",18.9023,19.0044,18.7545,18.9199,4644600.0],["2005-05-11",18.8108,19.0009,18.5327,18.9305,4765000.0],["2005-05-12",18.8636,19.0818,18.5327,18.5961,11957400.0],["2005-05-13",18.4975,18.6665,18.2581,18.6066,6642600.0],["2005-05-16",18.9023,19.6415,18.7404,19.6415,15522200.0],["2005-05-17",19.6415,19.8527,19.4303,19.6626,9739000.0],["2005-05-18",19.7084,20.254,19.6732,20.2117,13089200.0],["2005-05-19",20.1836,20.4089,20.0991,20.3772,14563400.0],["2005-05-20",20.3772,20.3772,20.0815,20.2188,4425400.0],["2005-05-23",19.9583,20.3173,19.9583,20.1977,7081600.0],["2005-05-24",20.0709,20.2469,20.0005,20.1977,5920000.0],["2005-05-25",20.1097,20.1519,19.8879,20.0357,6702200.0],["2005-05-26",20.1378,20.4124,20.0287,20.3772,10419800.0],["2005-05-27",20.2927,20.3455,20.078,20.1167,4449200.0],["2005-05-31",20.0463,20.3173,19.909,20.1378,6648800.0],["2005-06-01",20.0815,20.4159,20.0428,20.3173,6916800.0],["2005-06-02",20.1941,20.3701,20.1484,20.3279,5453800.0],["2005-06-03",20.2329,20.4018,19.9583,20.0498,4113000.0],["2005-06-06",20.078,20.4053,19.9653,20.3913,4131000.0],["2005-06-07",20.4159,21.0178,20.3983,20.7679,12713400.0],["2005-06-08",20.7714,21.0847,20.7468,20.7925,8480600.0],["2005-06-09",20.7503,20.9157,20.5778,20.7045,5534400.0],["2005-06-10",20.7925,20.8453,20.2434,20.5215,9734000.0],["2005-06-13",20.4546,20.7081,20.2716,20.4159,4867400.0],["2005-06-14",20.3983,20.8559,20.349,20.6693,7639600.0],["2005-06-15",20.7679,20.9791,20.6236,20.8242,4951000.0],["2005-06-16",20.8242,21.0706,20.6834,20.789,6357000.0],["2005-06-17",21.1129,21.1164,20.8981,20.9157,8558200.0],["2005-06-20",20.8031,20.9474,20.6165,20.9263,5125000.0],["2005-06-21",20.8911,20.9228,20.6623,20.6623,3895600.0],["2005-06-22",20.6658,20.7714,20.5778,20.6341,3405400.0],["2005-06-23",20.6341,20.7679,20.2575,20.2575,5600200.0],["2005-06-24",20.1343,20.2751,19.8949,19.9759,6970000.0],["2005-06-27",19.9231,20.2082,19.9231,20.0428,5090600.0],["2005-06-28",20.1343,20.4933,20.1343,20.4159,4774800.0],["2005-06-29",20.4124,20.5813,20.2645,20.3561,3878200.0],["2005-06-30",20.6799,20.8383,20.4511,20.4933,7062400.0],["2005-07-01",20.5145,20.5919,20.1343,20.2751,4791000.0],["2005-07-05",20.1977,20.5708,20.1871,20.4933,4183200.0],["2005-07-06",20.4969,20.5849,20.2223,20.3631,4165200.0],["2005-07-07",20.1554,20.5321,20.0639,20.5074,3859000.0],["2005-07-08",20.5919,21.0178,20.5743,20.9509,6764000.0],["2005-07-11",21.0284,21.4191,20.8805,21.3769,12417400.0],["2005-07-12",21.2959,22.102,21.2853,21.9682,14773000.0],["2005-07-13",21.933,22.0034,21.7991,21.9154,6677400.0],["2005-07-14",21.9506,22.3205,21.9506,22.162,7914000.0],["2005-07-15",22.1655,22.546,22.0105,22.4262,5917800.0],["2005-07-18",22.3029,22.7574,22.2677,22.7469,7621200.0],["2005-07-19",22.7786,23.4727,22.7751,23.2472,12790000.0],["2005-07-20",23.219,23.4833,23.0182,23.2683,6360200.0],["2005-07-21",23.2014,23.2472,22.7187,22.99,8065800.0],["2005-07-22",23.0428,23.1697,22.8913,23.1591,4010600.0],["2005-07-25",23.0992,23.2542,22.9618,23.1027,6957200.0],["2005-07-26",23.1838,23.3952,23.1485,23.3599,6628800.0],["2005-07-27",23.4198,23.4234,23.0464,23.2789,5922000.0],["2005-07-28",23.3776,23.6101,23.3282,23.6066,5937800.0],["2005-07-29",23.5361,23.5537,23.2578,23.3318,6298200.0],["2005-08-01",23.3353,23.3881,22.99,23.293,6059400.0],["2005-08-02",23.293,23.4727,23.0746,23.2824,4927600.0],["2005-08-03",23.2824,23.2895,22.9548,23.0393,5811600.0],["2005-08-04",22.7962,22.7997,22.1373,22.3346,11036000.0],["2005-08-05",22.3346,22.3382,22.1162,22.2219,6203400.0],["2005-08-08",22.3029,22.4227,21.9506,22.0704,4525000.0],["2005-08-09",22.2606,22.7574,22.2536,22.7434,7348400.0],["2005-08-10",22.9336,23.2543,22.8913,23.0147,10863800.0],["2005-08-11",22.9371,23.1415,22.613,22.8843,6659200.0],["2005-08-12",22.7574,23.1168,22.5601,22.9689,7971800.0],["2005-08-15",23.596,23.596,22.7011,23.2155,12072400.0],["2005-08-16",23.1485,23.1873,22.7715,22.7927,9914800.0],["2005-08-17",22.761,23.1979,22.5531,23.0499,7262400.0],["2005-08-18",22.9407,23.1662,22.8279,23.1415,6618200.0],["2005-08-19",23.2261,23.2261,22.7927,22.7927,7784800.0],["2005-08-22",22.8209,22.8596,22.391,22.5179,9624600.0],["2005-08-23",22.4791,22.6517,22.384,22.4826,7396000.0],["2005-08-24",22.4897,22.4932,22.1338,22.1514,6974600.0],["2005-08-25",22.2325,22.6517,22.2148,22.6165,7093800.0],["2005-08-26",22.5566,22.6412,22.1514,22.2607,6020800.0],["2005-08-29",22.6376,22.8491,22.4615,22.761,9163200.0],["2005-08-30",22.761,22.761,21.9576,22.1585,11469400.0],["2005-08-31",22.1972,22.6588,21.9753,22.6588,10050800.0],["2005-09-01",22.6236,23.0992,22.5918,22.7751,11100200.0],["2005-09-02",22.9371,23.0781,22.5531,22.6376,4096600.0],["2005-09-06",22.8138,23.4656,22.8138,23.4163,8165000.0],["2005-09-07",23.5009,23.7193,23.2542,23.7123,9327600.0],["2005-09-08",23.5572,23.7827,23.4692,23.6066,7076400.0],["2005-09-09",23.6101,23.9906,23.5502,23.9906,7310600.0],["2005-09-12",23.8708,24.2901,23.8004,24.2443,7864600.0],["2005-09-13",24.2443,24.2443,23.744,23.7722,8849800.0],["2005-09-14",23.7722,23.7863,23.0816,23.2507,8221800.0],["2005-09-15",23.3388,23.4198,23.0252,23.2824,5383800.0],["2005-09-16",23.3529,23.3952,22.8138,23.0428,14116600.0],["2005-09-19",23.0428,23.0464,22.4791,22.6658,5985200.0],["2005-09-20",22.7786,22.8596,22.1162,22.243,5925400.0],["2005-09-21",22.155,22.2254,21.5736,21.9964,11324600.0],["2005-09-22",22.0563,23.1027,21.8519,23.0076,12027600.0],["2005-09-23",22.9724,23.3071,22.7504,23.0393,8278800.0],["2005-09-26",23.1415,23.3564,22.7645,22.997,7426600.0],["2005-09-27",22.997,23.0605,22.4509,22.7257,6936800.0],["2005-09-28",22.8949,22.8949,22.1796,22.2747,8337000.0],["2005-09-29",22.2536,22.8279,22.1091,22.6024,9716200.0],["2005-09-30",22.62,22.9618,22.4791,22.6905,5976200.0],["2005-10-03",22.7187,22.9724,22.539,22.5848,5510800.0],["2005-10-04",22.62,22.8913,22.4016,22.4016,6335200.0],["2005-10-05",22.3382,22.3558,21.9894,22.0915,7061800.0],["2005-10-06",22.2924,22.5108,21.563,22.0352,9946000.0],["2005-10-07",22.2148,22.3734,21.9154,22.1373,5895000.0],["2005-10-10",22.0633,22.1549,21.6511,21.8097,5831600.0],["2005-10-11",21.8379,22.0387,21.5207,21.5207,8245400.0],["2005-10-12",21.3726,21.7324,21.221,21.6548,12732600.0],["2005-10-13",21.549,21.6618,21.0058,21.4114,7494600.0],["2005-10-14",21.616,21.6936,21.4361,21.5878,6965200.0],["2005-10-17",21.5701,21.623,21.1328,21.623,8393000.0],["2005-10-18",21.5137,21.5172,20.9952,21.1081,11602600.0],["2005-10-19",21.0905,21.8664,20.8365,21.8276,11941200.0],["2005-10-20",21.8276,22.1908,21.6195,21.7394,10129000.0],["2005-10-21",21.9722,22.1097,21.4996,21.5913,9986000.0],["2005-10-24",21.69,21.8699,21.4502,21.8558,6903800.0],["2005-10-25",21.8593,21.9228,21.3762,21.4784,8671800.0],["2005-10-26",21.2492,21.5207,21.0728,21.1293,9216400.0],["2005-10-27",21.1081,21.1892,20.3957,20.5509,9508000.0],["2005-10-28",20.7272,21.1152,20.632,21.0975,7509600.0],["2005-10-31",21.355,21.6477,21.3303,21.4326,8921400.0],["2005-11-01",21.3726,21.3726,21.0376,21.1786,9606600.0],["2005-11-02",21.1434,21.3373,21.1398,21.2844,16185200.0],["2005-11-03",21.4079,21.6865,21.3938,21.5384,14455200.0],["2005-11-04",21.6618,21.6618,21.3656,21.4961,7113800.0],["2005-11-07",21.6019,21.884,21.5631,21.8487,8133800.0],["2005-11-08",21.549,21.5525,21.1963,21.3373,8955200.0],["2005-11-09",21.4079,21.4431,21.1398,21.2774,6928600.0],["2005-11-10",21.2421,21.7112,21.228,21.5137,8105600.0],["2005-11-11",21.5736,21.9334,21.4432,21.8558,7732600.0],["2005-11-14",23.1008,23.2947,22.6634,22.8856,20348200.0],["2005-11-15",22.8751,23.0584,22.4377,22.6105,8516000.0],["2005-11-16",22.7305,22.9914,22.5964,22.9033,6985400.0],["2005-11-17",22.9033,23.1643,22.7551,23.136,6330200.0],["2005-11-18",23.136,23.3159,23.0655,23.2595,8197600.0],["2005-11-21",23.1713,23.4464,23.1466,23.4111,6795200.0],["2005-11-22",23.3018,23.6792,23.2207,23.6439,7204600.0],["2005-11-23",23.658,23.7532,23.3618,23.4958,4651600.0],["2005-11-25",23.6474,23.6474,23.2489,23.5416,2167200.0],["2005-11-28",23.6298,23.7003,23.1572,23.4535,7793800.0],["2005-11-29",23.6122,23.9296,23.4817,23.8943,11351400.0],["2005-11-30",23.8943,23.9366,23.6721,23.7991,8780200.0],["2005-12-01",23.9296,23.9543,23.591,23.9049,7115200.0],["2005-12-02",23.8238,23.9684,23.8097,23.9225,4976800.0],["2005-12-05",23.8061,23.8767,23.5346,23.6263,7373000.0],["2005-12-06",23.7709,23.8943,23.4535,23.7568,7056000.0],["2005-12-07",23.7356,23.9366,23.6721,23.9225,7789800.0],["2005-12-08",23.9225,24.1623,23.8167,23.9754,9998400.0],["2005-12-09",23.9578,24.1094,23.7568,23.9825,4556200.0],["2005-12-12",24.1165,24.2646,24.0389,24.1412,4451400.0],["2005-12-13",23.9825,24.3598,23.7744,24.2681,7099400.0],["2005-12-14",24.2999,24.575,24.2505,24.4198,5218800.0],["2005-12-15",24.5785,24.5785,24.1906,24.4727,4709000.0],["2005-12-16",24.5503,24.582,24.3034,24.4798,6431800.0],["2005-12-19",24.3704,24.4798,24.1094,24.1729,3644400.0],["2005-12-20",24.2999,24.4092,23.9119,24.1835,9669800.0],["2005-12-21",24.2999,24.5785,24.2823,24.4128,5680000.0],["2005-12-22",24.2999,24.3034,23.8132,23.9578,7072000.0],["2005-12-23",23.9789,23.9825,23.6122,23.792,5144800.0],["2005-12-27",23.8167,24.0142,23.5381,23.6263,4321200.0],["2005-12-28",23.6298,23.7462,23.5769,23.6333,3468200.0],["2005-12-29",23.584,23.8414,23.584,23.6827,2314200.0],["2005-12-30",23.5945,23.8097,23.4923,23.5099,2747600.0],["2006-01-03",23.4922,23.7744,23.0302,23.6545,7907400.0],["2006-01-04",23.2418,23.4464,23.1925,23.3617,9272600.0],["2006-01-05",23.3617,23.4534,23.0302,23.0902,6449200.0],["2006-01-06",23.1713,23.1713,22.7199,22.8186,10636800.0],["2006-01-09",22.7551,23.0196,22.6881,22.9526,8421400.0],["2006-01-10",22.801,23.2983,22.801,23.2559,6556600.0],["2006-01-11",23.2454,23.6686,23.2242,23.5769,7434800.0],["2006-01-12",23.5769,23.6968,23.2771,23.397,5913400.0],["2006-01-13",23.4499,23.531,23.263,23.3617,4530600.0],["2006-01-17",23.1537,23.203,22.8997,23.0408,5961600.0],["2006-01-18",23.0443,23.1502,22.5925,22.8219,7015800.0],["2006-01-19",22.8925,23.069,22.6348,22.8431,5605000.0],["2006-01-20",22.9102,22.9137,22.2748,22.2854,10704400.0],["2006-01-23",22.4054,22.4866,22.2571,22.3313,7802800.0],["2006-01-24",22.4195,22.709,22.3419,22.6525,7736400.0],["2006-01-25",22.6984,22.8572,22.3807,22.5184,6526400.0],["2006-01-26",22.7337,23.1149,22.6419,23.0126,7532600.0],["2006-01-27",22.9455,23.3938,22.8678,22.9843,6878800.0],["2006-01-30",22.9526,23.0479,22.5572,22.5854,5215800.0],["2006-01-31",22.5572,22.6596,22.3277,22.4336,7963000.0],["2006-02-01",22.6631,22.6631,22.2218,22.356,8084600.0],["2006-02-02",22.4442,22.7831,22.2607,22.6525,9241200.0],["2006-02-03",22.4689,22.7443,22.356,22.423,5658800.0],["2006-02-06",22.2995,22.3524,22.0806,22.2112,5316000.0],["2006-02-07",22.0136,22.2289,21.8265,21.8406,7624200.0],["2006-02-08",21.717,22.123,21.59,22.063,7154800.0],["2006-02-09",22.0524,22.3171,21.9006,22.063,4888600.0],["2006-02-10",22.0806,22.243,21.5935,22.1053,6417800.0],["2006-02-13",22.1159,22.5007,22.0524,22.4372,5660200.0],["2006-02-14",22.5678,23.1361,22.423,23.1149,9825800.0],["2006-02-15",22.769,23.3162,22.769,23.3126,9938600.0],["2006-02-16",23.4291,23.5668,23.3338,23.5244,6753200.0],["2006-02-17",23.5244,23.5244,23.2279,23.3938,4593800.0],["2006-02-21",23.6339,23.6727,22.9455,23.1397,6522000.0],["2006-02-22",23.2914,23.4221,23.1926,23.295,5413200.0],["2006-02-23",23.3197,23.4044,23.0514,23.1114,6267800.0],["2006-02-24",23.1114,23.1608,22.8078,23.1291,5330400.0],["2006-02-27",24.1104,24.5552,23.9163,24.4634,22597600.0],["2006-02-28",24.4105,24.587,24.0434,24.0681,8497400.0],["2006-03-01",24.0681,24.1457,23.6515,24.1175,9315000.0],["2006-03-02",23.8986,24.2234,23.8492,24.0963,9679600.0],["2006-03-03",23.8986,24.0116,23.7539,23.7892,6745200.0],["2006-03-06",23.708,23.7751,23.528,23.5385,7670200.0],["2006-03-07",23.355,23.3621,23.1432,23.2703,10449200.0],["2006-03-08",23.3056,23.7892,23.1644,23.535,8828000.0],["2006-03-09",23.5633,23.6339,22.9808,23.0867,8670200.0],["2006-03-10",23.122,23.1891,23.002,23.0867,7760200.0],["2006-03-13",23.2279,23.3621,23.122,23.2456,5108000.0],["2006-03-14",23.2456,23.9833,23.2314,23.8315,8127400.0],["2006-03-15",23.7574,23.8668,23.4785,23.8139,6716400.0],["2006-03-16",23.9869,24.0822,23.9057,23.9339,7168600.0],["2006-03-17",24.0222,24.2905,23.9163,24.2269,9319200.0],["2006-03-20",24.121,24.3046,23.9198,24.0045,5268800.0],["2006-03-21",23.9975,24.001,23.6727,23.8774,5183600.0],["2006-03-22",23.828,23.8633,23.6197,23.7398,4790000.0],["2006-03-23",23.7998,23.9833,23.4997,23.4997,6626800.0],["2006-03-24",23.4997,23.5138,23.1432,23.355,4976000.0],["2006-03-27",23.6762,23.6762,23.2561,23.2632,5799000.0],["2006-03-28",23.3162,23.4397,23.0867,23.1855,7390400.0],["2006-03-29",23.2279,23.4715,23.1608,23.1891,4096400.0],["2006-03-30",23.1008,23.3338,22.8572,22.8643,6509000.0],["2006-03-31",22.9526,23.0479,22.7337,22.7478,7728200.0],["2006-04-03",22.9278,22.9278,22.5466,22.656,11413600.0],["2006-04-04",22.8396,23.1573,22.7866,23.1255,7030200.0],["2006-04-05",23.1608,23.6374,23.1538,23.5456,9301600.0],["2006-04-06",23.3726,23.5668,23.2809,23.4362,4855400.0],["2006-04-07",23.4009,23.5774,22.9843,23.0832,6111000.0],["2006-04-10",23.069,23.1926,22.9455,23.0055,3675600.0],["2006-04-11",23.0055,23.1397,22.6666,22.8396,7596000.0],["2006-04-12",22.8008,22.8043,22.4901,22.6454,3878200.0],["2006-04-13",22.6313,22.8255,22.6101,22.6949,4769600.0],["2006-04-17",22.6984,22.7302,22.3419,22.4195,7604600.0],["2006-04-18",22.4195,22.769,22.4195,22.6384,11354200.0],["2006-04-19",22.5783,22.6419,22.2744,22.543,7366200.0],["2006-04-20",22.437,22.543,22.3628,22.5077,8422000.0],["2006-04-21",22.7373,22.755,22.225,22.3592,12550000.0],["2006-04-24",22.4122,22.4334,22.1331,22.2002,8596400.0],["2006-04-25",22.2002,22.3451,22.0377,22.1154,6908400.0],["2006-04-26",22.278,22.5536,22.0942,22.2108,7211400.0],["2006-04-27",22.2144,22.702,22.013,22.384,14297600.0],["2006-04-28",22.2603,22.5324,22.1896,22.278,8208000.0],["2006-05-01",22.4087,22.6984,22.4087,22.4546,7051400.0],["2006-05-02",22.4546,22.5112,22.0942,22.1543,6596400.0],["2006-05-03",22.066,22.1861,21.9105,22.0306,5415800.0],["2006-05-04",22.1013,22.2886,21.9812,22.1684,3863000.0],["2006-05-05",22.4299,23.0836,22.4299,23.0801,8075200.0],["2006-05-08",22.967,23.2002,22.9281,22.9564,4874200.0],["2006-05-09",22.9599,23.2143,22.9175,23.1189,4383600.0],["2006-05-10",22.9953,23.1719,22.6843,22.7762,4646000.0],["2006-05-11",22.8504,22.9034,22.6525,22.7232,5612400.0],["2006-05-12",22.7232,22.7267,22.1366,22.3557,6656600.0],["2006-05-15",22.3451,22.6596,22.172,22.3451,7643000.0],["2006-05-16",22.331,22.4228,22.0554,22.0872,8522200.0],["2006-05-17",22.0059,22.073,21.642,21.649,7996800.0],["2006-05-18",21.7374,22.0342,21.589,21.7303,7910000.0],["2006-05-19",21.8716,22.1543,21.6596,22.1331,8747800.0],["2006-05-22",21.9246,22.0872,20.847,21.1367,21064600.0],["2006-05-23",21.2639,21.3275,20.9848,20.9918,11226800.0],["2006-05-24",21.0484,21.5536,20.8964,21.4335,14428400.0],["2006-05-25",21.7656,21.9953,21.6349,21.9211,12698800.0],["2006-05-26",21.96,22.1013,21.7939,21.854,5639400.0],["2006-05-30",21.6243,21.6278,21.43,21.5501,7821000.0],["2006-05-31",21.695,22.0094,21.6632,22.0059,7653600.0],["2006-06-01",21.9423,22.4405,21.8999,22.4228,10149800.0],["2006-06-02",22.4476,22.6172,22.0978,22.4228,8076000.0],["2006-06-05",22.2603,22.4087,21.9246,21.9494,7347400.0],["2006-06-06",22.0377,22.119,21.5077,21.7338,11650200.0],["2006-06-07",21.7338,21.854,21.4971,21.5501,8126200.0],["2006-06-08",21.3416,22.0836,21.3416,21.9494,11058800.0],["2006-06-09",21.9529,22.0836,21.861,21.9882,6478000.0],["2006-06-12",21.9776,22.0589,21.6243,21.6596,7135800.0],["2006-06-13",21.6596,22.0306,21.5536,21.8222,8985000.0],["2006-06-14",21.8222,22.1755,21.7338,22.0024,8928400.0],["2006-06-15",22.0271,22.4334,22.0094,22.3062,10668600.0],["2006-06-16",22.2744,22.4087,21.9105,21.9918,8793800.0],["2006-06-19",22.066,22.1614,21.695,21.7586,5484800.0],["2006-06-20",21.854,21.907,21.5218,21.6208,7343200.0],["2006-06-21",21.536,22.013,21.483,21.8398,5774000.0],["2006-06-22",22.126,22.126,21.5395,21.6066,6043800.0],["2006-06-23",21.4653,21.6879,21.437,21.5042,5656200.0],["2006-06-26",21.4865,21.9741,21.4865,21.9105,5039400.0],["2006-06-27",21.854,21.9706,21.4865,21.5536,4959200.0],["2006-06-28",21.6243,21.6632,21.2215,21.3911,4663200.0],["2006-06-29",21.6066,21.8328,21.4688,21.8328,5978800.0],["2006-06-30",21.8328,21.8928,21.3381,21.437,7820000.0],["2006-07-03",21.6243,22.013,21.3204,21.4971,2782100.0],["2006-07-05",21.5042,21.6031,21.3063,21.49,7181600.0],["2006-07-06",21.589,21.6102,21.3134,21.3982,7196800.0],["2006-07-07",21.172,21.2427,20.2957,20.4653,11795100.0],["2006-07-10",20.5996,20.6632,20.2039,20.2816,6462600.0],["2006-07-11",20.4866,20.4936,19.7233,20.1615,10379700.0],["2006-07-12",20.1756,20.1827,19.3417,19.3912,12517800.0],["2006-07-13",19.4689,19.7728,19.0096,19.7587,17942600.0],["2006-07-14",19.688,19.9565,19.3205,19.7021,11616400.0],["2006-07-17",19.7092,19.9989,19.5043,19.7445,8084000.0],["2006-07-18",19.7869,19.9636,19.3841,19.6244,9322400.0],["2006-07-19",19.6456,20.4527,19.5182,20.304,11017100.0],["2006-07-20",20.212,20.389,19.9217,19.943,9718200.0],["2006-07-21",19.9571,20.0138,19.6669,19.9005,7036000.0],["2006-07-24",19.9005,20.5235,19.9005,20.4244,8084100.0],["2006-07-25",20.3678,20.8421,20.2545,20.75,7036800.0],["2006-07-26",20.5943,20.6509,20.2686,20.3536,5866400.0],["2006-07-27",20.389,20.5377,20.0846,20.1412,6228400.0],["2006-07-28",20.2474,20.5447,20.1271,20.3182,5921400.0],["2006-07-31",20.2545,20.4102,20.0492,20.0704,6862100.0],["2006-08-01",20.0704,20.0775,19.8226,19.9288,5549700.0],["2006-08-02",19.7164,20.1766,19.5465,20.1766,8634600.0],["2006-08-03",19.7518,20.6368,19.7235,20.5377,8287700.0],["2006-08-04",20.8846,21.1253,19.9076,20.3748,10374300.0],["2006-08-07",20.304,20.4173,20.035,20.2828,4414000.0],["2006-08-08",20.2545,20.3324,19.9147,20.0421,5882400.0],["2006-08-09",20.0916,20.0916,19.2633,19.3908,10781000.0],["2006-08-10",19.3271,19.8368,19.2987,19.8368,7412100.0],["2006-08-11",19.681,19.943,19.6102,19.8934,5777800.0],["2006-08-14",20.1412,20.3253,19.8226,19.8934,5235300.0],["2006-08-15",20.1837,20.5164,19.9713,20.2757,7661900.0],["2006-08-16",20.4598,20.4739,19.9925,20.4244,5119200.0],["2006-08-17",20.3536,21.0969,20.2474,20.8492,7396200.0],["2006-08-18",21.0261,21.2031,20.8138,20.8987,7240800.0],["2006-08-21",19.9642,20.2332,19.7518,20.0704,15824600.0],["2006-08-22",20.0421,20.0492,19.7377,19.766,10511000.0],["2006-08-23",19.6456,19.7448,19.1572,19.1926,13530300.0],["2006-08-24",19.4687,19.4687,18.5483,18.6687,20595600.0],["2006-08-25",18.5129,19.0085,18.5129,18.9377,11346900.0],["2006-08-28",19.0085,19.3625,18.9518,19.2067,9286700.0],["2006-08-29",19.2138,19.3695,19.0864,19.2775,9014200.0],["2006-08-30",19.4049,19.4899,19.1996,19.2917,6542100.0],["2006-08-31",19.2563,19.2846,19.1005,19.1572,6716200.0],["2006-09-01",19.1713,19.4687,19.1572,19.3483,6634800.0],["2006-09-05",19.2209,19.7448,19.2209,19.6952,8252800.0],["2006-09-06",19.681,19.6881,19.3271,19.4333,7541400.0],["2006-09-07",19.2775,19.4687,19.0439,19.1784,9264500.0],["2006-09-08",19.2492,19.3695,19.1501,19.2846,5650400.0],["2006-09-11",18.9448,19.7872,18.9448,19.7235,7895700.0],["2006-09-12",19.7164,20.7571,19.7164,20.4244,13900400.0],["2006-09-13",20.389,20.7359,20.2403,20.5023,8534000.0],["2006-09-14",20.2262,20.8208,20.0704,20.7642,8318100.0],["2006-09-15",20.9624,21.0191,20.389,20.7784,12045500.0],["2006-09-18",20.5164,20.6651,20.2757,20.4456,6624700.0],["2006-09-19",20.4386,20.4456,20.0279,20.2191,7930900.0],["2006-09-20",20.389,20.389,20.0209,20.0421,9664100.0],["2006-09-21",20.0421,20.2474,19.9501,20.0846,9704000.0],["2006-09-22",19.858,20.0704,19.7731,20.0563,8465600.0],["2006-09-25",20.0633,20.5377,19.858,20.4173,10906600.0],["2006-09-26",20.1058,20.8846,20.0846,20.4244,15757400.0],["2006-09-27",20.1412,20.4173,19.9996,20.0846,10778900.0],["2006-09-28",20.1766,20.4102,19.9713,20.2828,10585400.0],["2006-09-29",20.3182,20.389,19.8651,19.8651,7288000.0],["2006-10-02",19.8934,20.0633,19.7164,19.9359,6843800.0],["2006-10-03",19.9642,20.3253,19.8368,20.2686,6869600.0],["2006-10-04",20.1766,21.2173,20.1129,21.2102,15521400.0],["2006-10-05",21.0969,21.2881,20.8279,21.2739,8659300.0],["2006-10-06",21.0969,21.1961,20.6014,20.6793,10644100.0],["2006-10-09",20.5377,21.2598,20.5306,21.0545,7748300.0],["2006-10-10",21.1748,21.4509,21.1182,21.3801,7530700.0],["2006-10-11",21.373,21.7837,21.3306,21.5925,10528200.0],["2006-10-12",21.6916,22.1164,21.6704,22.0031,12118200.0],["2006-10-13",21.9465,21.9465,21.6491,21.9111,10360900.0],["2006-10-16",22.2651,22.3358,22.0173,22.0456,8455300.0],["2006-10-17",22.0456,22.0881,21.4651,21.6279,9813700.0],["2006-10-18",21.8832,22.2448,21.713,22.1952,11541100.0],["2006-10-19",22.025,22.2307,21.5428,21.6279,6727500.0],["2006-10-20",21.7485,21.7556,21.3088,21.4506,9093100.0],["2006-10-23",21.3159,21.9399,21.3088,21.9045,7212300.0],["2006-10-24",21.7059,21.9825,21.5215,21.5925,5726700.0],["2006-10-25",21.6279,21.635,21.167,21.2733,9989900.0],["2006-10-26",21.2734,21.7839,21.1812,21.7272,10291400.0],["2006-10-27",21.635,21.7343,21.4435,21.5145,7999200.0],["2006-10-30",21.5995,21.6492,21.3939,21.479,7221400.0],["2006-10-31",21.6137,21.7059,21.2379,21.3726,7986200.0],["2006-11-01",21.3868,21.4506,20.9684,21.0039,9216600.0],["2006-11-02",20.8124,21.089,20.7415,20.8975,6827300.0],["2006-11-03",20.8975,21.1102,20.4224,20.5997,8850800.0],["2006-11-06",20.3444,20.7061,20.2735,20.4366,12834400.0],["2006-11-07",20.387,20.9259,20.387,20.7982,26306200.0],["2006-11-08",20.7982,21.0393,20.6564,20.933,9144100.0],["2006-11-09",20.7061,20.9259,20.621,20.6351,9251000.0],["2006-11-10",20.7061,20.8124,20.4579,20.6848,5266700.0],["2006-11-13",20.5926,20.9117,20.5571,20.5642,7358000.0],["2006-11-14",20.7273,21.5144,20.387,21.4364,16943600.0],["2006-11-15",21.557,22.1172,21.557,21.6563,13540400.0],["2006-11-16",21.6421,21.869,21.4861,21.7768,7403700.0],["2006-11-17",21.6563,21.7414,21.4081,21.6137,8025500.0],["2006-11-20",21.3443,22.0321,21.2734,21.6846,11690600.0],["2006-11-21",21.6279,21.8832,21.5215,21.7556,5937300.0],["2006-11-22",21.6137,21.9116,21.4223,21.5145,7120000.0],["2006-11-24",21.3797,21.5286,21.2733,21.2733,2286100.0],["2006-11-27",21.8974,21.9045,21.5003,21.557,9432200.0],["2006-11-28",21.4081,21.5428,21.1812,21.2166,11577800.0],["2006-11-29",21.557,21.6279,21.245,21.3443,11325500.0],["2006-11-30",21.3443,21.4719,21.0961,21.3868,9152500.0],["2006-12-01",21.6279,22.2874,21.6279,21.9045,16432200.0],["2006-12-04",21.8406,22.0463,21.6988,21.8335,7380600.0],["2006-12-05",21.7697,22.2236,21.7343,22.1526,8598900.0],["2006-12-06",22.1597,22.6207,22.1597,22.4363,10177800.0],["2006-12-07",22.4363,22.5781,21.869,21.8903,9089500.0],["2006-12-08",21.8974,22.2519,21.7981,21.8477,7427100.0],["2006-12-11",21.6846,21.9116,21.635,21.9116,6634600.0],["2006-12-12",21.8761,21.947,21.6563,21.7201,7900700.0],["2006-12-13",21.8336,22.0179,21.6066,21.6634,7366600.0],["2006-12-14",21.6988,22.4079,21.6279,22.3087,11025600.0],["2006-12-15",22.5356,22.6774,22.2236,22.2732,10777100.0],["2006-12-18",22.3016,22.4718,21.9541,22.0392,8216600.0],["2006-12-19",21.8477,21.9825,21.5286,21.9399,8066900.0],["2006-12-20",21.8619,22.0179,21.5357,21.635,5379700.0],["2006-12-21",21.635,21.6988,21.3797,21.4364,5665100.0],["2006-12-22",21.4861,21.6917,21.4223,21.5783,3641200.0],["2006-12-26",21.5286,21.7485,21.4861,21.6988,2753500.0],["2006-12-27",21.713,22.2236,21.713,22.1243,6710400.0],["2006-12-28",22.0534,22.1739,21.9186,22.1526,4790300.0],["2006-12-29",22.0534,22.3228,21.9399,22.0888,7746100.0],["2007-01-03",22.1314,22.9114,22.0888,22.7199,14143200.0],["2007-01-04",22.9752,23.0461,22.415,22.8192,8351900.0],["2007-01-05",22.805,22.9823,22.4008,22.5427,8295600.0],["2007-01-08",22.4221,22.5639,22.0746,22.4788,6423400.0],["2007-01-09",22.5214,22.727,22.4717,22.5994,5053300.0],["2007-01-10",22.4859,23.1099,22.4788,23.0249,8741800.0],["2007-01-11",23.0249,23.5,22.9894,23.4361,8904600.0],["2007-01-12",23.4503,23.5212,23.1029,23.4432,7217000.0],["2007-01-16",23.4007,23.7056,23.344,23.6843,6380800.0],["2007-01-17",23.7127,23.8051,23.5423,23.5778,6053300.0],["2007-01-18",23.8264,24.0323,23.5281,23.8548,6968300.0],["2007-01-19",24.0749,24.1104,23.798,23.94,6330200.0],["2007-01-22",24.0394,24.0394,23.5494,23.7411,6427400.0],["2007-01-23",23.798,24.011,23.6133,23.8903,7499500.0],["2007-01-24",23.9471,24.011,23.7909,23.8548,5662600.0],["2007-01-25",23.8051,23.8548,23.3648,23.4926,6752000.0],["2007-01-26",23.4713,23.5778,23.031,23.1375,7389400.0],["2007-01-29",23.2866,23.4074,23.1091,23.2014,5926000.0],["2007-01-30",23.2014,23.3719,22.9813,23.0807,5820200.0],["2007-01-31",23.1304,24.1104,23.0807,23.94,11574400.0],["2007-02-01",24.0749,24.501,24.0465,24.3164,11452100.0],["2007-02-02",24.4229,24.6076,24.1601,24.2525,5226900.0],["2007-02-05",24.1815,24.3732,24.1175,24.2241,4374800.0],["2007-02-06",24.3377,24.4655,24.1104,24.2312,3922700.0],["2007-02-07",23.8335,24.4229,23.8335,24.1957,3092500.0],["2007-02-08",24.1957,24.2099,23.8264,23.9684,5425700.0],["2007-02-09",23.9897,24.1885,23.6914,23.734,6205300.0],["2007-02-12",23.798,24.0607,23.7696,23.7909,4777700.0],["2007-02-13",23.8051,24.011,23.734,23.869,4379300.0],["2007-02-14",23.8335,23.8832,23.5565,23.7482,7870700.0],["2007-02-15",23.7198,24.1104,23.663,24.0607,5196000.0],["2007-02-16",23.9826,24.0039,23.5281,23.6275,6962900.0],["2007-02-20",23.5281,24.1388,23.3505,23.9542,6556700.0],["2007-02-21",23.7909,24.0394,23.734,23.9542,4549300.0],["2007-02-22",23.8335,23.9613,23.6559,23.8832,3948300.0],["2007-02-23",24.8419,25.3816,24.6573,24.8064,20234600.0],["2007-02-26",24.7425,25.0337,24.2596,24.3874,7107300.0],["2007-02-27",24.1673,24.1673,23.2795,23.6204,12373100.0],["2007-02-28",23.4997,23.5281,23.0381,23.1162,14238500.0],["2007-03-01",22.8321,23.0736,22.5978,22.8747,12261500.0],["2007-03-02",22.7966,23.102,22.6688,22.683,10923600.0],["2007-03-05",22.5481,22.9813,22.541,22.5623,10637500.0],["2007-03-06",22.7611,23.2014,22.7469,23.0949,8753800.0],["2007-03-07",22.9884,23.2866,22.8534,23.1375,6372900.0],["2007-03-08",23.1659,23.6204,23.0523,23.102,7611300.0],["2007-03-09",23.2582,23.3719,22.8037,22.9671,7873900.0],["2007-03-12",22.9031,23.0807,22.7966,22.9671,7088300.0],["2007-03-13",22.7824,22.7895,21.7669,21.8308,21141700.0],["2007-03-14",21.8308,22.0793,21.2129,22.0367,18295400.0],["2007-03-15",21.9941,22.2569,21.9231,22.1646,8184300.0],["2007-03-16",22.0793,22.1859,21.8734,21.9657,9884900.0],["2007-03-19",22.0154,22.1859,21.9515,22.1077,8361400.0],["2007-03-20",22.0509,22.3066,21.9728,22.2214,8047000.0],["2007-03-21",22.264,23.0594,22.193,22.9102,11002800.0],["2007-03-22",22.9742,23.4358,22.5765,22.896,8107700.0],["2007-03-23",22.8463,23.1872,22.8179,22.9884,8428300.0],["2007-03-26",23.0807,23.1588,22.5836,22.825,6212100.0],["2007-03-27",22.6972,22.7256,22.3066,22.5409,8625900.0],["2007-03-28",22.3705,22.4415,21.7384,22.0296,12155500.0],["2007-03-29",22.264,22.3279,21.9089,22.1148,9602300.0],["2007-03-30",22.1148,22.4628,21.9728,22.3634,8125000.0],["2007-04-02",22.3208,22.3492,22.0225,22.0722,6061900.0],["2007-04-03",22.2143,22.7753,22.1575,22.5125,9589700.0],["2007-04-04",22.406,22.4912,22.1788,22.2782,6358600.0],["2007-04-05",22.3066,22.3634,22.2001,22.2924,3225100.0],["2007-04-09",22.3847,22.4841,22.2498,22.3705,3495500.0],["2007-04-10",22.406,22.5907,22.3279,22.4486,6538300.0],["2007-04-11",22.4983,22.5481,22.0793,22.1717,7323500.0],["2007-04-12",22.0864,22.3066,21.7953,22.2214,5281100.0],["2007-04-13",22.6475,22.6475,21.9444,22.1148,5159100.0],["2007-04-16",22.2498,22.4131,22.1219,22.2356,6109600.0],["2007-04-17",22.3705,22.7753,22.3421,22.612,7406000.0],["2007-04-18",22.5124,22.5764,22.3559,22.4199,5396100.0],["2007-04-19",22.7471,22.7471,22.1923,22.4128,4891600.0],["2007-04-20",22.612,22.9249,22.5835,22.7756,7915900.0],["2007-04-23",22.7827,22.8182,22.4413,22.4413,4361800.0],["2007-04-24",22.4057,22.4697,21.9718,22.1212,9322700.0],["2007-04-25",22.2919,22.4768,22.1141,22.1567,5266100.0],["2007-04-26",22.2279,22.299,21.986,22.0287,6728400.0],["2007-04-27",21.9789,22.1781,21.8793,21.9434,7055100.0],["2007-04-30",22.0927,22.1212,21.73,21.7371,9503800.0],["2007-05-01",21.8011,21.9434,21.6162,21.8367,11442300.0],["2007-05-02",21.666,22.0643,21.6019,21.8224,5877800.0],["2007-05-03",21.8367,21.9931,21.6517,21.7086,6994600.0],["2007-05-04",21.8367,21.8509,21.5877,21.6588,8000600.0],["2007-05-07",21.858,21.8722,21.6233,21.8295,7863200.0],["2007-05-08",21.73,21.9078,21.6375,21.8224,9475200.0],["2007-05-09",21.8082,22.5906,21.8082,22.5622,11215900.0],["2007-05-10",22.4199,22.7187,22.05,22.1069,13430700.0],["2007-05-11",22.2136,22.3559,21.8438,21.9576,11036300.0],["2007-05-14",22.0003,22.3275,21.9789,22.0429,7753200.0],["2007-05-15",21.9789,22.4555,21.8438,21.9718,10423600.0],["2007-05-16",22.05,22.363,22.0145,22.2492,9194300.0],["2007-05-17",22.2563,22.4484,22.1567,22.2848,5849500.0],["2007-05-18",22.4128,23.2877,22.3417,23.2379,16256700.0],["2007-05-21",22.7685,23.3304,22.2919,22.676,27895600.0],["2007-05-22",22.4626,22.8325,22.4626,22.5693,7730300.0],["2007-05-23",22.6475,22.9818,22.4768,22.612,7743500.0],["2007-05-24",22.5337,23.4371,22.4982,22.804,10662200.0],["2007-05-25",22.8325,23.0174,22.6262,22.8538,6738000.0],["2007-05-29",23.0103,23.0601,22.6902,22.7756,8851000.0],["2007-05-30",22.74,22.989,22.6547,22.9747,9639400.0],["2007-05-31",22.9961,23.4371,22.9107,23.3446,9094600.0],["2007-06-01",23.3446,23.6078,23.181,23.2308,8846300.0],["2007-06-04",23.117,23.5153,23.117,23.4655,7087100.0],["2007-06-05",23.2592,23.3375,22.9818,23.0601,6983200.0],["2007-06-06",22.9392,23.0174,22.6902,22.8609,8037800.0],["2007-06-07",22.7685,22.9392,22.5195,22.5622,10687000.0],["2007-06-08",22.5622,22.8823,22.3559,22.7969,7786200.0],["2007-06-11",22.6547,22.7969,22.5053,22.6191,5786900.0],["2007-06-12",22.5124,22.5977,22.2919,22.3061,8198200.0],["2007-06-13",22.4341,22.4911,22.1496,22.4484,9817000.0],["2007-06-14",22.4128,22.4839,22.2634,22.4057,8053700.0],["2007-06-15",22.5124,22.6689,22.4057,22.4413,10345000.0],["2007-06-18",22.4839,22.5622,22.4128,22.5124,6315200.0],["2007-06-19",22.4697,22.4982,22.2279,22.4626,5962700.0],["2007-06-20",22.868,22.9249,22.4626,22.5124,11728400.0],["2007-06-21",22.4697,22.7116,22.2208,22.6902,8448600.0],["2007-06-22",22.6902,22.6902,22.0003,22.0785,12391400.0],["2007-06-25",22.0856,22.363,21.8438,22.2065,9982700.0],["2007-06-26",22.2848,22.5053,22.0714,22.1354,9169600.0],["2007-06-27",22.0429,22.299,21.9789,22.2279,7888000.0],["2007-06-28",22.1852,22.2634,21.8367,21.8651,10426600.0],["2007-06-29",21.8793,22.0856,21.7371,21.8295,7511400.0],["2007-07-02",21.9078,22.0216,21.7726,21.8438,6709900.0],["2007-07-03",21.8438,21.9149,21.6873,21.9007,5289900.0],["2007-07-05",21.8296,21.9434,21.6944,21.8936,6125600.0],["2007-07-06",21.8367,22.1567,21.6802,22.1283,8618000.0],["2007-07-09",22.2065,22.2705,21.8082,21.8651,8255700.0],["2007-07-10",21.5521,21.7086,21.2819,21.3245,14138400.0],["2007-07-11",21.2463,21.3743,21.0045,21.353,14158300.0],["2007-07-12",21.4526,21.8651,21.353,21.8438,9889100.0],["2007-07-13",21.8367,21.9505,21.5095,21.8793,5770300.0],["2007-07-16",21.7371,21.8082,21.4241,21.4597,7736300.0],["2007-07-17",21.4597,21.4597,21.1538,21.2392,8240700.0],["2007-07-18",21.1607,21.4745,21.0751,21.1679,10814600.0],["2007-07-19",21.4959,21.5245,21.0751,21.1679,9453300.0],["2007-07-20",21.0466,21.4246,21.0466,21.1322,11547100.0],["2007-07-23",21.0537,21.3818,20.9396,20.9896,10133200.0],["2007-07-24",20.69,21.1536,20.526,20.6258,11475400.0],["2007-07-25",20.6829,20.8469,20.2692,20.419,10238400.0],["2007-07-26",20.148,20.4404,19.9483,20.2264,16921100.0],["2007-07-27",20.1979,20.4618,19.8056,19.8056,11886300.0],["2007-07-30",19.9411,20.1979,19.5275,20.1194,13140100.0],["2007-07-31",20.3619,20.4975,19.9412,19.9768,10149500.0],["2007-08-01",19.9269,20.2336,19.7343,20.1908,12811500.0],["2007-08-02",20.1836,20.4047,19.9697,20.3049,8309000.0],["2007-08-03",20.312,20.312,19.5417,19.5774,11663000.0],["2007-08-06",19.7415,20.0339,19.2993,19.9982,13685200.0],["2007-08-07",19.8128,20.1337,19.449,19.9126,13860300.0],["2007-08-08",19.9625,20.4974,19.8342,20.3049,12637000.0],["2007-08-09",19.7771,20.2478,18.6003,19.5632,16820600.0],["2007-08-10",19.2636,19.9982,18.9355,19.7985,10510600.0],["2007-08-13",19.9625,20.1123,19.5418,19.6416,8755900.0],["2007-08-14",19.6131,19.8556,19.0425,19.0782,13572100.0],["2007-08-15",19.0996,19.4704,18.693,18.7786,11572300.0],["2007-08-16",18.5932,19.1994,18.529,19.121,14403700.0],["2007-08-17",19.6131,20.255,19.0425,19.1638,16209400.0],["2007-08-20",20.4333,20.6615,20.1123,20.3263,19168500.0],["2007-08-21",20.3691,20.8968,20.3334,20.6187,12309500.0],["2007-08-22",21.1393,21.2891,20.9539,21.2677,12372200.0],["2007-08-23",21.3034,21.3961,20.8255,21.1322,11887900.0],["2007-08-24",21.1108,21.5744,21.0823,21.5387,9192900.0],["2007-08-27",21.5245,21.61,21.0823,21.1251,7703200.0],["2007-08-28",21.2107,21.2178,20.6258,20.6686,9675200.0],["2007-08-29",20.7043,21.5316,20.7043,21.5031,9490900.0],["2007-08-30",21.2534,21.7456,21.2392,21.5886,9425700.0],["2007-08-31",21.7099,22.3161,21.4817,22.1521,16253200.0],["2007-09-04",21.931,22.1307,21.8383,22.0094,9369900.0],["2007-09-05",21.7669,21.9239,21.2891,21.5245,10006200.0],["2007-09-06",21.5245,21.7455,21.3319,21.5458,8587900.0],["2007-09-07",20.9824,21.446,20.3976,20.9896,10279200.0],["2007-09-10",20.961,21.4817,20.8184,21.2249,12281700.0],["2007-09-11",21.2534,21.4745,21.1893,21.4531,9607100.0],["2007-09-12",21.3961,21.4817,21.1821,21.2178,7858400.0],["2007-09-13",21.3818,22.1378,21.2534,21.8739,8775500.0],["2007-09-14",21.6814,22.038,21.5173,21.9666,7595200.0],["2007-09-17",21.9096,22.2234,21.7741,21.9381,6140700.0],["2007-09-18",22.0237,22.8225,21.8811,22.744,14560500.0],["2007-09-19",22.7369,23.2005,22.6156,22.7654,11814000.0],["2007-09-20",22.8296,22.8867,22.095,22.1592,9658700.0],["2007-09-21",22.3589,22.366,21.7313,21.8383,13544400.0],["2007-09-24",21.7455,21.988,21.6457,21.7883,7758800.0],["2007-09-25",20.476,20.9468,20.2763,20.3334,33082100.0],["2007-09-26",20.3405,20.5331,20.1836,20.3691,17505900.0],["2007-09-27",20.3833,20.4547,20.0624,20.1836,11743300.0],["2007-09-28",20.2478,20.2906,19.9625,19.9839,9874000.0],["2007-10-01",20.0909,20.5188,19.9911,20.4689,9453700.0],["2007-10-02",20.4618,20.6472,20.3263,20.476,8902300.0],["2007-10-03",20.3905,20.854,20.2478,20.6329,10281700.0],["2007-10-04",20.6472,20.6829,20.1765,20.4261,6729300.0],["2007-10-05",20.6757,21.0252,20.4689,20.8897,8370200.0],["2007-10-08",20.7827,20.8326,20.4261,20.5117,5801100.0],["2007-10-09",20.5973,20.69,20.3833,20.69,7798700.0],["2007-10-10",20.797,22.6228,20.5188,20.7328,7262200.0],["2007-10-11",20.7685,21.3818,20.5331,20.6615,8310900.0],["2007-10-12",20.6044,20.7613,20.5046,20.6329,5899300.0],["2007-10-15",20.4903,20.6258,19.9982,20.0838,10087500.0],["2007-10-16",19.9911,20.0909,19.6915,19.7914,7259100.0],["2007-10-17",20.0274,20.0632,19.3121,19.5839,10412700.0],["2007-10-18",19.4767,19.5768,19.2263,19.3694,7929600.0],["2007-10-19",19.3193,19.3193,18.604,18.6899,21538400.0],["2007-10-22",18.6899,19.4337,18.5397,19.2549,9311800.0],["2007-10-23",19.5625,19.5625,18.883,19.1119,8578200.0],["2007-10-24",19.0117,19.4767,18.9045,19.4409,8854000.0],["2007-10-25",19.4981,19.8057,19.069,19.2907,12370300.0],["2007-10-26",19.4838,19.6126,19.1906,19.4194,6507000.0],["2007-10-29",19.5196,19.6269,19.2621,19.4552,5888900.0],["2007-10-30",19.4409,19.634,19.2549,19.305,8651700.0],["2007-10-31",19.3408,19.4266,18.9688,19.2335,10290400.0],["2007-11-01",18.9617,19.2192,18.6756,18.7042,9298700.0],["2007-11-02",18.8115,18.9259,18.3895,18.5969,11467400.0],["2007-11-05",18.275,18.3465,17.8387,17.9746,15448000.0],["2007-11-06",18.1463,18.1606,17.5025,17.6885,17007300.0],["2007-11-07",17.3809,17.8029,17.2808,17.4381,15960000.0],["2007-11-08",17.4525,17.6527,17.0734,17.5454,13583400.0],["2007-11-09",17.3452,17.4525,17.0448,17.1091,13680700.0],["2007-11-12",17.3952,17.7958,17.2665,17.431,12191100.0],["2007-11-13",17.524,17.9531,17.4596,17.9174,12912400.0],["2007-11-14",18.0604,18.2249,17.7243,17.7672,9173400.0],["2007-11-15",17.7243,18.0032,17.6527,17.9174,16229900.0],["2007-11-16",17.9889,18.0962,17.7243,17.8888,11700400.0],["2007-11-19",17.2379,17.3309,16.4439,16.5369,22918700.0],["2007-11-20",16.6228,16.8516,15.8789,16.1006,20397200.0],["2007-11-21",15.9504,15.9719,15.7716,15.8145,20023900.0],["2007-11-23",15.9146,16.0148,15.793,15.9289,7207200.0],["2007-11-26",15.9647,16.1721,15.5642,15.6214,13043600.0],["2007-11-27",15.6714,15.9647,15.5928,15.8002,14401900.0],["2007-11-28",15.886,17.0662,15.8503,16.7873,21590700.0],["2007-11-29",16.6013,17.3523,16.6013,16.9089,17907400.0],["2007-11-30",17.1807,17.6599,17.0948,17.4596,13914200.0],["2007-12-03",17.4596,17.4882,17.195,17.2593,8460800.0],["2007-12-04",17.1664,17.5598,16.9089,17.3666,9281600.0],["2007-12-05",17.4954,17.8029,17.3452,17.5526,9093800.0],["2007-12-06",17.5454,17.9674,17.2736,17.8745,6245500.0],["2007-12-07",17.8745,18.089,17.7386,17.9388,6890300.0],["2007-12-10",17.9531,18.0533,17.7028,17.9102,6707000.0],["2007-12-11",17.9031,17.9317,16.8016,16.8802,10645100.0],["2007-12-12",17.2951,17.4525,16.4582,16.7586,11011500.0],["2007-12-13",16.6442,17.0948,16.165,16.5083,11819800.0],["2007-12-14",16.3724,16.5226,16.1435,16.2508,9988400.0],["2007-12-17",16.1793,16.3939,15.0277,16.2651,11661600.0],["2007-12-18",16.3581,16.5727,16.0648,16.4654,9955700.0],["2007-12-19",16.4869,16.5298,16.1507,16.3295,8465900.0],["2007-12-20",16.4797,16.4797,16.0291,16.351,6535000.0],["2007-12-21",16.3796,16.7515,16.2937,16.7014,11395100.0],["2007-12-24",16.5012,16.8874,16.3867,16.7873,3391300.0],["2007-12-26",16.773,16.773,16.4582,16.587,5886300.0],["2007-12-27",16.4654,16.587,16.3796,16.5655,6720000.0],["2007-12-28",16.5798,16.68,16.2079,16.2079,6149700.0],["2007-12-31",16.1435,16.3438,15.979,16.1793,10029200.0],["2008-01-02",16.2937,16.3009,15.7573,15.8646,10201100.0],["2008-01-03",15.886,16.0792,15.5284,15.5642,8190700.0],["2008-01-04",15.3925,15.3925,14.992,15.0778,14752600.0],["2008-01-07",15.1708,15.3067,14.9133,15.0992,12646000.0],["2008-01-08",15.1636,15.4354,14.6057,14.6772,12749400.0],["2008-01-09",14.6629,14.8847,14.2624,14.7774,17731900.0],["2008-01-10",14.6987,15.1064,14.434,14.8632,16087700.0],["2008-01-11",14.713,15.0492,14.4555,14.527,14320400.0],["2008-01-14",14.7201,14.9848,14.5485,14.9061,11886400.0],["2008-01-15",14.7488,14.9848,14.3911,14.8561,14739900.0],["2008-01-16",14.813,15.7679,14.7699,15.5238,16430600.0],["2008-01-17",15.6028,15.9187,15.3156,15.6459,16750800.0],["2008-01-18",15.732,16.5865,15.732,15.9331,18016100.0],["2008-01-22",15.1145,17.7712,15.1145,17.6205,34442000.0],["2008-01-23",17.3548,18.8196,17.0891,18.6975,30833400.0],["2008-01-24",18.597,18.7765,17.9651,18.2451,19564800.0],["2008-01-25",18.4534,18.6114,17.5128,17.7425,15654200.0],["2008-01-28",17.5415,18.2523,17.4266,18.238,10840000.0],["2008-01-29",18.2667,18.6257,17.8431,18.518,11202300.0],["2008-01-30",18.4749,18.6329,18.0728,18.1949,21036800.0],["2008-01-31",17.8287,19.2935,17.642,18.9775,19133000.0],["2008-02-01",18.7262,18.9201,18.1159,18.3457,15784600.0],["2008-02-04",18.3313,18.3959,17.6707,17.7928,10473500.0],["2008-02-05",17.5128,17.8359,17.2902,17.2974,13464000.0],["2008-02-06",17.4338,17.6851,16.8881,16.9958,13109300.0],["2008-02-07",16.924,17.9077,16.924,17.2184,18658400.0],["2008-02-08",17.2327,17.3404,16.8378,16.9527,9865700.0],["2008-02-11",17.0532,17.4697,16.7157,17.4266,8870900.0],["2008-02-12",17.4984,17.7856,17.2471,17.3692,10314400.0],["2008-02-13",17.4697,17.6564,17.2614,17.3548,9124700.0],["2008-02-14",17.3763,17.3835,16.7588,16.9096,10047600.0],["2008-02-15",16.8594,16.8665,16.407,16.7516,12078600.0],["2008-02-19",16.924,17.1035,16.565,16.6152,12335600.0],["2008-02-20",16.565,16.8594,16.2993,16.7373,11148000.0],["2008-02-21",16.7732,16.9455,16.6296,16.6798,10496700.0],["2008-02-22",16.608,16.9886,16.4716,16.9383,13725700.0],["2008-02-25",16.5506,17.8861,16.5075,17.5917,27034800.0],["2008-02-26",17.2902,18.0297,17.2902,17.9436,14411600.0],["2008-02-27",17.7641,18.439,17.6564,18.3026,15384300.0],["2008-02-28",18.2021,18.2236,17.6707,17.721,11374700.0],["2008-02-29",17.4912,17.6205,17.0748,17.2112,11623900.0],["2008-03-03",17.1896,17.642,16.766,17.4697,13312600.0],["2008-03-04",17.2758,17.4338,17.0891,17.283,16115900.0],["2008-03-05",17.283,17.6635,16.8306,17.0532,12015900.0],["2008-03-06",16.9383,16.9814,16.2275,16.249,14214300.0],["2008-03-07",16.1916,16.5219,15.7967,16.0839,13166900.0],["2008-03-10",16.0767,16.1557,15.4664,15.5166,14390300.0],["2008-03-11",15.9546,16.2203,15.4089,15.9475,22743100.0],["2008-03-12",15.6387,16.3208,15.6172,15.6602,14416600.0],["2008-03-13",15.4161,15.6818,15.014,15.5525,21850300.0],["2008-03-14",15.7967,15.7967,14.9063,15.1648,15666800.0],["2008-03-17",14.5976,15.0355,14.5401,14.7412,17792400.0],["2008-03-18",15.0786,16.0623,15.0786,16.0623,26369800.0],["2008-03-19",16.1198,16.4429,15.7536,15.7895,15811900.0],["2008-03-20",15.8613,16.7516,15.8613,16.6798,17389700.0],["2008-03-24",16.9599,17.8933,16.9599,17.441,15629400.0],["2008-03-25",17.4338,17.441,16.7445,17.003,10699400.0],["2008-03-26",16.8881,16.8881,16.4142,16.6655,10679300.0],["2008-03-27",16.8091,16.9958,16.5219,16.5291,9768000.0],["2008-03-28",16.5003,16.5793,16.2347,16.2777,8109200.0],["2008-03-31",16.2634,16.6439,16.0911,16.4716,8150900.0],["2008-04-01",16.6942,17.6492,16.6655,17.5846,12964100.0],["2008-04-02",17.6779,18.0226,17.4912,17.6492,12411100.0],["2008-04-03",17.5415,17.6635,17.2471,17.4625,8366300.0],["2008-04-04",17.4553,17.7282,17.283,17.4194,7614000.0],["2008-04-07",17.5487,17.5846,17.1537,17.3835,9320500.0],["2008-04-08",17.2973,17.4051,17.1394,17.2471,12134800.0],["2008-04-09",17.2615,17.3404,16.6296,16.7516,9619800.0],["2008-04-10",16.7229,17.8215,16.7086,17.6133,21843300.0],["2008-04-11",17.362,17.5343,17.1681,17.2255,12843900.0],["2008-04-14",17.1825,17.484,17.1178,17.2543,8363600.0],["2008-04-15",17.3333,17.4266,17.0173,17.3763,8936000.0],["2008-04-16",17.6141,17.7077,17.2899,17.6357,8268200.0],["2008-04-17",17.5492,17.823,17.4628,17.6717,6444100.0],["2008-04-18",17.931,18.1832,17.7942,17.9022,8753500.0],["2008-04-21",17.9022,17.9887,17.6645,17.8878,6246000.0],["2008-04-22",17.7726,17.859,17.3835,17.5204,9413700.0],["2008-04-23",17.5564,17.9527,17.3187,17.5997,7728800.0],["2008-04-24",17.5564,18.2841,17.5564,18.0247,10130800.0],["2008-04-25",18.3273,18.7667,17.9959,18.7451,11032700.0],["2008-04-28",18.7235,18.7451,18.3489,18.4714,7028200.0],["2008-04-29",18.3273,18.5866,18.0463,18.3849,9193300.0],["2008-04-30",18.3993,18.7163,18.1039,18.1472,11120600.0],["2008-05-01",18.0463,19.5808,18.0463,18.9252,21272100.0],["2008-05-02",19.0981,19.4655,18.7235,18.8244,15534000.0],["2008-05-05",18.846,18.8604,18.2985,18.3345,10821600.0],["2008-05-06",18.2624,18.4209,18.0103,18.3057,9581200.0],["2008-05-07",18.284,18.6515,17.8806,17.9599,9650000.0],["2008-05-08",18.0103,18.1256,17.3547,17.3835,14038000.0],["2008-05-09",17.2106,17.7149,17.1242,17.434,10391700.0],["2008-05-12",17.5132,17.8446,17.4124,17.787,12034200.0],["2008-05-13",17.7942,17.9311,17.5204,17.5708,9264800.0],["2008-05-14",17.6213,18.0463,17.5708,17.9383,10931800.0],["2008-05-15",17.9959,18.1544,17.7437,18.1112,12582600.0],["2008-05-16",18.1688,18.1832,17.6573,17.931,15893300.0],["2008-05-19",17.2827,17.7942,17.2034,17.47,22453100.0],["2008-05-20",17.3475,17.3475,17.0522,17.117,15147400.0],["2008-05-21",17.0666,17.2755,16.7352,16.8432,13765400.0],["2008-05-22",16.8504,17.0017,16.6343,16.9009,9874300.0],["2008-05-23",16.8504,16.9225,16.5839,16.7856,9586100.0],["2008-05-27",16.8937,17.2971,16.6631,16.9369,11344500.0],["2008-05-28",17.1962,17.434,17.0161,17.4051,12863100.0],["2008-05-29",17.3763,17.6573,17.2827,17.5708,9010100.0],["2008-05-30",17.506,17.6069,17.2683,17.2899,7388100.0],["2008-06-02",17.4916,17.5492,17.0161,17.3331,11132700.0],["2008-06-03",17.4988,17.4988,17.0738,17.2683,9582900.0],["2008-06-04",17.2755,17.542,17.153,17.3187,7749800.0],["2008-06-05",17.4196,17.8806,17.3763,17.7365,10562900.0],["2008-06-06",17.4052,17.5132,16.9297,16.9441,12721600.0],["2008-06-09",17.0738,17.2827,16.4758,16.7352,13786300.0],["2008-06-10",16.6343,16.9729,16.4614,16.7928,9352100.0],["2008-06-11",16.7928,16.8216,16.447,16.4614,15307700.0],["2008-06-12",16.5911,16.8576,16.5911,16.7712,15657600.0],["2008-06-13",16.9153,17.4051,16.8288,17.3907,8524900.0],["2008-06-16",17.3115,17.5132,17.0593,17.3259,8076000.0],["2008-06-17",17.3979,17.4556,16.8648,16.8865,9454600.0],["2008-06-18",16.8144,16.9153,16.4182,16.6775,9243200.0],["2008-06-19",16.6415,17.0377,16.519,16.9801,10066200.0],["2008-06-20",16.836,16.9441,16.3533,16.447,11046500.0],["2008-06-23",16.483,16.519,15.6185,15.6906,14168700.0],["2008-06-24",15.6978,16.094,15.3015,15.7842,12053300.0],["2008-06-25",15.8779,16.4974,15.7482,15.9427,13566700.0],["2008-06-26",15.7338,15.813,15.2727,15.2727,11488900.0],["2008-06-27",15.2799,15.3952,14.9558,15.035,17689600.0],["2008-06-30",14.963,15.3087,14.7828,14.9485,17021900.0],["2008-07-01",14.7468,14.8765,14.3722,14.8477,16341900.0],["2008-07-02",14.8765,15.1791,14.5739,14.5739,14546200.0],["2008-07-03",14.6676,14.8333,14.401,14.5667,8457300.0],["2008-07-07",14.7684,15.0926,14.3578,14.4731,13596700.0],["2008-07-08",14.5235,15.0134,14.4226,14.999,11683700.0],["2008-07-09",14.9918,15.0782,14.5019,14.5667,12015500.0],["2008-07-10",14.5379,14.6892,13.9832,13.9904,17149800.0],["2008-07-11",13.8535,13.9832,13.4069,13.6158,20947400.0],["2008-07-14",13.8319,13.9256,13.4861,13.6878,11740100.0],["2008-07-15",13.3997,13.5221,13.0106,13.1691,27158200.0],["2008-07-16",13.2596,13.9906,13.028,13.9906,18841800.0],["2008-07-17",14.0919,14.6927,13.607,14.5479,13847100.0],["2008-07-18",14.8664,14.8664,14.0992,14.4249,12409500.0],["2008-07-21",14.519,14.6275,14.1209,14.2946,8067800.0],["2008-07-22",14.186,14.9822,14.0051,14.9388,14135700.0],["2008-07-23",15.0401,15.8,14.823,15.3441,14972300.0],["2008-07-24",15.3803,15.4888,14.671,14.7578,8965200.0],["2008-07-25",14.7651,15.0835,14.3887,14.4611,8408700.0],["2008-07-28",14.4032,14.6493,14.0847,14.215,8892700.0],["2008-07-29",14.2946,15.0618,14.2367,14.9967,10183400.0],["2008-07-30",15.0618,15.3441,14.4973,14.8447,10742000.0],["2008-07-31",14.7289,15.25,14.6565,14.7072,10520400.0],["2008-08-01",14.794,14.975,14.4538,14.6927,9690200.0],["2008-08-04",14.642,15.0039,14.4683,14.794,8082500.0],["2008-08-05",14.975,15.5612,14.8664,15.525,10186200.0],["2008-08-06",15.4816,15.4816,15.1704,15.373,9540800.0],["2008-08-07",15.1993,15.3586,14.9677,15.1559,9259500.0],["2008-08-08",15.2934,16.5673,15.2789,16.4877,17824400.0],["2008-08-11",16.4153,17.9424,16.2343,17.2331,31603400.0],["2008-08-12",17.0667,17.6023,17.0233,17.4141,22198400.0],["2008-08-13",17.1897,17.3924,16.3791,16.7048,16647500.0],["2008-08-14",16.589,17.5733,16.5528,17.2331,13913800.0],["2008-08-15",17.2983,17.7615,17.1101,17.7325,16879200.0],["2008-08-18",18.2826,18.4346,17.5661,17.7615,26769500.0],["2008-08-19",17.595,17.7543,17.1752,17.2621,15340600.0],["2008-08-20",17.3707,17.9642,17.2693,17.5878,15967700.0],["2008-08-21",17.3055,17.8483,17.1825,17.7832,11464800.0],["2008-08-22",17.8484,18.0221,17.7325,17.9931,10214900.0],["2008-08-25",17.928,17.9352,17.4286,17.472,9355600.0],["2008-08-26",17.4213,17.8266,17.1535,17.776,8633000.0],["2008-08-27",17.7543,18.0148,17.6023,17.8049,8279800.0],["2008-08-28",17.9569,18.0221,17.776,18.0221,10481000.0],["2008-08-29",18.0003,18.051,17.6964,17.8339,10102800.0],["2008-09-02",18.2971,19.4262,18.2971,19.0571,27962000.0],["2008-09-03",18.9702,19.6071,18.8834,19.3321,21026900.0],["2008-09-04",19.2018,19.3321,18.6011,18.6517,18955600.0],["2008-09-05",18.2681,18.7241,17.9424,18.6373,21755900.0],["2008-09-08",19.542,20.6204,19.4045,19.8025,37274100.0],["2008-09-09",19.6361,19.8098,18.5576,18.5649,24022300.0],["2008-09-10",18.6952,18.8906,18.0944,18.2609,24405100.0],["2008-09-11",17.9786,18.3695,17.8411,18.2971,30354900.0],["2008-09-12",18.08,18.5938,17.9497,18.3984,18833800.0],["2008-09-15",17.6312,18.4129,17.5588,17.747,24314900.0],["2008-09-16",17.4213,17.9352,17.2331,17.6602,22171200.0],["2008-09-17",17.3562,17.4865,16.2343,16.4225,25655100.0],["2008-09-18",16.7193,17.8122,15.7566,17.4213,34474100.0],["2008-09-19",18.6807,19.8243,18.0727,18.478,36762900.0],["2008-09-22",18.3043,18.3622,17.0884,17.2187,15048600.0],["2008-09-23",17.2548,17.6095,17.0088,17.0956,15102000.0],["2008-09-24",17.2331,17.443,16.8278,17.1318,14884100.0],["2008-09-25",17.3489,17.5371,17.0522,17.2838,16255200.0],["2008-09-26",16.9219,17.747,16.8278,17.7036,12369600.0],["2008-09-29",17.3417,17.6891,15.9882,16.6179,22208500.0],["2008-09-30",17.0594,17.5082,16.6831,17.1463,21517700.0],["2008-10-01",16.9436,17.1029,16.4153,16.8134,19759500.0],["2008-10-02",16.6686,16.8857,16.1909,16.2343,13600100.0],["2008-10-03",16.6252,16.6324,15.4527,15.5757,19581700.0],["2008-10-06",15.1125,15.2717,14.3018,14.9822,24859200.0],["2008-10-07",15.221,15.3513,14.0919,14.1354,22088400.0],["2008-10-08",13.6577,14.7072,13.5057,13.8386,33543900.0],["2008-10-09",14.2584,14.3453,13.028,13.2089,26916600.0],["2008-10-10",12.4562,13.7445,11.4067,12.9556,38277000.0],["2008-10-13",13.6794,14.671,13.3537,14.4756,23294100.0],["2008-10-14",15.221,15.2283,13.4405,13.8748,20014400.0],["2008-10-15",13.6385,14.0166,13.086,13.1878,24050800.0],["2008-10-16",13.1951,13.5222,12.2718,13.3405,27174900.0],["2008-10-17",13.0933,14.4019,12.9915,14.0384,22682800.0],["2008-10-20",13.9075,14.4237,13.8712,14.3583,15576200.0],["2008-10-21",14.0965,14.7363,13.8857,13.973,12725600.0],["2008-10-22",13.6167,13.7985,12.9043,13.3477,18703900.0],["2008-10-23",13.4422,13.6313,12.4753,13.166,18508900.0],["2008-10-24",12.359,13.0497,12.3227,12.5044,19019900.0],["2008-10-27",12.3009,12.9988,12.2209,12.25,13970300.0],["2008-10-28",12.6062,14.271,12.17,14.271,25953300.0],["2008-10-29",14.002,15.0053,13.6167,14.0747,23886500.0],["2008-10-30",14.62,14.8308,14.2492,14.5982,16882700.0],["2008-10-31",14.4382,16.2048,14.2492,15.7759,20950000.0],["2008-11-03",15.6887,15.8123,14.889,15.0416,13011500.0],["2008-11-04",15.3906,15.8413,14.8599,15.7178,15233600.0],["2008-11-05",15.4415,15.5724,14.8235,14.9108,16283000.0],["2008-11-06",14.7218,15.2161,13.7331,13.8857,18155600.0],["2008-11-07",13.973,14.5618,13.7694,14.2928,11447800.0],["2008-11-10",14.5764,14.7799,13.893,14.1184,8493600.0],["2008-11-11",13.8712,14.3874,13.4495,13.8494,11290600.0],["2008-11-12",13.3187,13.6894,13.2678,13.3405,13523400.0],["2008-11-13",13.4568,14.431,12.8243,14.3437,24406900.0],["2008-11-14",13.9875,14.6273,13.1878,13.2532,17799100.0],["2008-11-17",13.0133,14.54,12.9552,13.8057,29420700.0],["2008-11-18",13.9221,14.1693,13.086,13.8857,21179300.0],["2008-11-19",13.7912,14.1474,13.086,13.1151,18580200.0],["2008-11-20",12.9115,13.435,12.0755,12.2282,21592200.0],["2008-11-21",12.5044,12.5408,11.523,12.4681,21780800.0],["2008-11-24",12.7371,14.5473,12.2718,14.1474,21937400.0],["2008-11-25",14.46,15.078,14.2056,14.9108,21509000.0],["2008-11-26",14.4891,15.994,14.4164,15.456,18044200.0],["2008-11-28",15.3397,15.427,14.8235,15.0198,6489300.0],["2008-12-01",14.6345,15.0198,13.733,13.813,16095100.0],["2008-12-02",14.0675,14.3946,13.4204,14.3583,13832400.0],["2008-12-03",13.9948,15.6523,13.8857,15.456,23755600.0],["2008-12-04",15.1652,16.6774,15.0853,15.616,31170400.0],["2008-12-05",15.4124,16.5102,15.2234,16.2412,28029100.0],["2008-12-08",16.7065,17.2517,16.3648,16.6192,18455000.0],["2008-12-09",16.4011,17.0482,15.8195,16.0594,26274500.0],["2008-12-10",16.1467,16.8155,15.8632,16.5684,14080500.0],["2008-12-11",16.4157,16.4157,15.4997,15.6451,17094800.0],["2008-12-12",15.3397,16.2194,15.0853,15.9867,15673800.0],["2008-12-15",16.0376,16.3575,15.6669,15.9504,11851800.0],["2008-12-16",16.0522,16.5102,15.6741,16.3866,18074000.0],["2008-12-17",16.2994,16.9609,16.0013,16.7065,19017000.0],["2008-12-18",16.7065,17.0482,16.2485,16.5029,21609000.0],["2008-12-19",16.5902,16.721,15.7323,16.3866,24687800.0],["2008-12-22",16.1249,16.183,15.1362,15.5215,13653600.0],["2008-12-23",15.5796,15.7905,15.2452,15.347,8587400.0],["2008-12-24",15.3979,15.6887,15.3106,15.4415,3290200.0],["2008-12-26",15.5215,15.7687,15.2089,15.3615,3388700.0],["2008-12-29",15.2525,15.5142,15.1507,15.4488,5157300.0],["2008-12-30",15.4342,15.696,15.3833,15.6451,7077900.0],["2008-12-31",15.6233,16.0086,15.5796,15.6451,10909300.0],["2009-01-02",15.6305,16.5247,15.6305,16.4593,8291400.0],["2009-01-05",16.2993,16.7355,16.2485,16.6919,10745300.0],["2009-01-06",16.8446,16.8446,16.3575,16.6919,13041500.0],["2009-01-07",16.2412,16.4011,15.9867,16.0885,12310800.0],["2009-01-08",16.0376,16.0958,15.616,15.9577,10044700.0],["2009-01-09",15.9213,15.994,15.267,15.4052,11593600.0],["2009-01-12",15.3615,15.4778,14.5618,14.7072,13070100.0],["2009-01-13",14.7,14.9471,14.5182,14.7581,12422900.0],["2009-01-14",14.572,14.572,14.1704,14.2799,11116200.0],["2009-01-15",14.2872,15.1268,14.2872,14.9954,16442200.0],["2009-01-16",15.2582,15.4407,14.8713,15.3604,15466600.0],["2009-01-20",14.9808,15.4042,14.4478,14.5062,10481400.0],["2009-01-21",14.6012,14.8275,14.2799,14.7837,13372400.0],["2009-01-22",14.477,15.1049,14.3967,14.8129,16104100.0],["2009-01-23",14.3018,14.8348,14.3018,14.6377,13104000.0],["2009-01-26",14.8494,15.2874,14.7472,15.0757,15559600.0],["2009-01-27",15.1341,15.1852,14.3383,14.5573,14432600.0],["2009-01-28",14.8713,14.9151,14.4259,14.5573,19012300.0],["2009-01-29",14.2945,14.6011,14.0536,14.1412,10802000.0],["2009-01-30",14.2507,14.4186,13.2505,13.3382,21416100.0],["2009-02-02",13.141,13.6594,13.141,13.4404,14190500.0],["2009-02-03",13.4477,13.9222,13.1994,13.8273,10205600.0],["2009-02-04",13.8711,13.9806,13.3966,13.4404,11131800.0],["2009-02-05",13.4258,13.9076,13.2578,13.747,19068700.0],["2009-02-06",13.7616,14.1704,13.7616,14.0463,34763400.0],["2009-02-09",14.0171,14.1923,13.6083,13.8784,12039300.0],["2009-02-10",13.8346,13.9003,13.1483,13.2798,17339400.0],["2009-02-11",13.3236,13.5134,13.0315,13.3382,16091800.0],["2009-02-12",13.1191,13.5718,12.8563,13.528,17330100.0],["2009-02-13",13.4769,13.6156,12.9585,12.995,15112700.0],["2009-02-17",12.7103,12.7906,12.4183,12.4621,21876700.0],["2009-02-18",12.5351,12.63,12.2577,12.3307,18041800.0],["2009-02-19",12.4767,12.5935,12.3672,12.3964,23179400.0],["2009-02-20",11.8999,12.2942,11.3524,11.5787,33059200.0],["2009-02-23",11.7393,11.7539,10.9217,11.0166,15900400.0],["2009-02-24",11.1042,11.4838,10.8852,11.3962,31154300.0],["2009-02-25",11.3524,11.5641,11.0166,11.221,29620800.0],["2009-02-26",11.3816,11.9072,11.2575,11.6225,23838200.0],["2009-02-27",11.3597,11.8999,11.3232,11.5641,16534500.0],["2009-03-02",11.2867,11.6079,10.688,10.7318,23504400.0],["2009-03-03",10.8779,11.0166,10.1989,10.323,27017200.0],["2009-03-04",10.4471,10.4836,10.1624,10.3376,19524400.0],["2009-03-05",10.1916,10.3522,9.6514,9.7974,20190800.0],["2009-03-06",10.0675,10.0967,9.6076,9.7755,21445500.0],["2009-03-09",9.6368,10.3376,9.4908,9.9872,23701400.0],["2009-03-10",10.1332,10.8925,10.0821,10.6807,21876500.0],["2009-03-11",10.8779,11.1918,10.7099,11.0239,18428600.0],["2009-03-12",11.0458,11.4546,10.8122,11.3962,14599400.0],["2009-03-13",11.5933,11.6152,11.0969,11.6006,15448100.0],["2009-03-16",11.6882,11.8561,11.2575,11.2867,13898000.0],["2009-03-17",11.4911,12.0022,11.3378,11.9876,17099900.0],["2009-03-18",11.9218,12.776,11.7028,12.5497,24934900.0],["2009-03-19",12.5351,13.0826,12.5059,12.8563,28590400.0],["2009-03-20",12.9293,12.9512,12.1774,12.4329,18408900.0],["2009-03-23",12.6592,13.1921,12.3964,13.1848,18090600.0],["2009-03-24",13.0388,13.4258,13.0242,13.0315,16428100.0],["2009-03-25",13.1702,13.9003,13.068,13.4769,25688700.0],["2009-03-26",13.6375,14.2142,13.601,13.9587,22291400.0],["2009-03-27",13.7762,14.0098,13.5061,13.7324,14002800.0],["2009-03-30",13.3966,13.5791,13.1045,13.4696,14489200.0],["2009-03-31",13.4185,13.5061,12.9147,13.3235,17600100.0],["2009-04-01",13.0899,13.5864,12.8855,13.4915,13866100.0],["2009-04-02",13.6959,14.5428,13.6959,14.1193,18957400.0],["2009-04-03",14.0828,14.258,13.7981,13.9587,13409800.0],["2009-04-06",13.8419,14.258,13.7543,14.1631,15069900.0],["2009-04-07",13.9295,14.0171,13.4842,13.5864,11167100.0],["2009-04-08",13.7616,14.1996,13.7616,14.1996,14365900.0],["2009-04-09",14.5062,15.0538,14.3675,14.8348,24146800.0],["2009-04-13",14.6888,14.9151,14.6012,14.8056,10816600.0],["2009-04-14",14.5574,14.7107,14.3164,14.477,12342200.0],["2009-04-15",14.5027,14.5027,14.0554,14.2461,18364400.0],["2009-04-16",14.3121,14.8473,14.1068,14.7593,18205800.0],["2009-04-17",14.972,15.3019,14.9133,15.1992,18530800.0],["2009-04-20",14.906,15.0233,14.4147,14.4587,11385500.0],["2009-04-21",14.4441,15.1186,14.2534,15.0673,19864300.0],["2009-04-22",14.8327,16.0058,14.8327,15.3239,27124300.0],["2009-04-23",15.2799,15.5585,14.686,14.9353,17797600.0],["2009-04-24",15.0306,15.6905,14.9206,15.4632,15033500.0],["2009-04-27",15.3679,15.4925,15.0233,15.2579,10957200.0],["2009-04-28",15.0966,15.6978,14.9866,15.5145,12700300.0],["2009-04-29",15.6538,16.0864,15.4632,15.5878,14829500.0],["2009-04-30",15.7198,16.1964,15.2139,15.7638,13037000.0],["2009-05-01",15.7931,15.9471,15.1039,15.2872,11433800.0],["2009-05-04",15.4705,15.6538,15.2212,15.4119,16369500.0],["2009-05-05",15.3752,15.4779,15.2506,15.4119,9022600.0],["2009-05-06",15.4705,15.5292,14.84,15.2872,12073300.0],["2009-05-07",15.4705,15.4852,14.818,14.9353,17030300.0],["2009-05-08",14.884,15.0306,14.1581,14.5174,26317600.0],["2009-05-11",14.0188,14.1654,13.9088,13.9528,20261100.0],["2009-05-12",14.0408,14.1801,13.7622,14.0994,15708400.0],["2009-05-13",13.9235,14.0261,13.6155,13.8722,17210800.0],["2009-05-14",13.8722,14.2681,13.7988,13.8355,16321000.0],["2009-05-15",13.9235,14.0115,13.4176,13.5276,22605000.0],["2009-05-18",14.8913,15.1406,14.0701,14.62,54292900.0],["2009-05-19",14.5394,14.95,14.2827,14.7007,26381600.0],["2009-05-20",14.8546,15.1333,14.3121,14.4587,20882300.0],["2009-05-21",14.2241,14.5027,13.9675,14.1508,14419300.0],["2009-05-22",14.1948,14.4001,13.9968,14.2021,11265400.0],["2009-05-26",14.0701,14.9426,14.0701,14.6933,15964600.0],["2009-05-27",14.8693,14.8986,14.3194,14.3927,12935100.0],["2009-05-28",14.532,14.6127,13.7548,13.9455,19222400.0],["2009-05-29",14.0701,14.1801,13.6229,13.9381,18123500.0],["2009-06-01",14.0994,14.928,14.0994,14.796,17693200.0],["2009-06-02",14.7227,15.2212,14.5247,15.0966,12236900.0],["2009-06-03",14.928,15.1553,14.686,14.884,11302000.0],["2009-06-04",14.8986,14.9573,14.4074,14.73,10345400.0],["2009-06-05",14.9133,14.9646,14.4514,14.6933,11059500.0],["2009-06-08",14.7153,14.9353,14.3927,14.7447,11315700.0],["2009-06-09",14.7813,15.1846,14.73,15.0013,16328000.0],["2009-06-10",15.3459,15.3899,14.7227,14.9353,14603000.0],["2009-06-11",14.9206,15.0599,14.598,14.6273,13325200.0],["2009-06-12",14.5614,14.6127,14.3267,14.554,11532300.0],["2009-06-15",14.4147,14.488,14.2974,14.4147,9750800.0],["2009-06-16",14.51,14.554,13.9528,14.0041,12527900.0],["2009-06-17",13.9455,14.2021,13.6009,13.9455,19347700.0],["2009-06-18",13.9675,14.0261,13.4909,13.4982,19927800.0],["2009-06-19",13.6009,13.9015,13.5862,13.7695,16475000.0],["2009-06-22",13.6375,13.9528,13.2196,13.6815,13926500.0],["2009-06-23",13.7035,13.7402,13.3369,13.4249,11995600.0],["2009-06-24",13.4982,13.6009,13.2123,13.3296,17091100.0],["2009-06-25",13.3003,13.9381,13.2856,13.8355,13558100.0],["2009-06-26",13.8062,14.3854,13.7548,14.0921,20434100.0],["2009-06-29",14.1728,14.4807,14.0628,14.2754,12944500.0],["2009-06-30",14.2534,14.4074,13.9455,14.2314,11183400.0],["2009-07-01",14.2827,14.466,14.1801,14.3047,8192800.0],["2009-07-02",14.1141,14.2461,13.5715,13.6522,13313900.0],["2009-07-06",13.6375,13.9675,13.5789,13.8355,11814500.0],["2009-07-07",13.8282,13.8428,13.6155,13.6595,9649000.0],["2009-07-08",13.6962,13.8941,13.5129,13.8208,21406200.0],["2009-07-09",13.9161,14.0041,13.6522,13.8942,11440000.0],["2009-07-10",13.7842,13.9895,13.7108,13.8208,8945000.0],["2009-07-13",13.8135,14.1581,13.7035,14.1214,15193800.0],["2009-07-14",14.1141,14.4001,14.0188,14.3487,10000500.0],["2009-07-15",14.4961,14.776,14.334,14.7539,10369500.0],["2009-07-16",14.6949,14.8717,14.4739,14.8054,10552000.0],["2009-07-17",14.8275,15.1443,14.8054,15.0411,15579700.0],["2009-07-20",15.0927,15.2916,15.0264,15.2842,8550800.0],["2009-07-21",15.2989,15.3579,14.8938,15.1442,9460300.0],["2009-07-22",15.0632,15.4462,15.0338,15.2842,9107500.0],["2009-07-23",15.2842,16.1313,15.1369,15.9471,17840900.0],["2009-07-24",15.8366,16.2491,15.7262,16.2049,10519500.0],["2009-07-27",15.9987,16.2049,15.4831,15.6746,12478600.0],["2009-07-28",15.6009,15.9398,15.5346,15.9177,7585000.0],["2009-07-29",15.844,16.2049,15.763,15.9398,7103900.0],["2009-07-30",16.0134,16.6248,16.0134,16.3154,11685900.0],["2009-07-31",16.3081,16.7058,16.2786,16.5438,10292000.0],["2009-08-03",16.7279,16.7942,16.4333,16.75,9872800.0],["2009-08-04",16.7205,16.9047,16.588,16.6543,12678600.0],["2009-08-05",16.6616,16.8237,16.3817,16.5511,9297700.0],["2009-08-06",16.6027,16.9415,16.5069,16.7426,9711900.0],["2009-08-07",16.8679,17.7444,16.8016,17.5676,12829500.0],["2009-08-10",17.4792,17.494,16.9415,17.1846,10188500.0],["2009-08-11",17.1699,17.273,16.9342,17.133,8601300.0],["2009-08-12",17.1109,17.2951,16.7426,16.831,15725100.0],["2009-08-13",16.89,17.2067,16.5217,17.1699,13547600.0],["2009-08-14",17.1478,17.2435,16.6248,16.8163,11454100.0],["2009-08-17",15.0485,16.4185,14.9159,15.078,41075300.0],["2009-08-18",15.1958,15.2253,14.636,14.7244,41510400.0],["2009-08-19",14.6139,14.9306,14.5034,14.8938,30199500.0],["2009-08-20",14.9306,15.078,14.8349,15.019,18285000.0],["2009-08-21",15.1148,15.6304,15.0853,15.5862,18461600.0],["2009-08-24",15.5936,15.7777,15.2179,15.2621,13778600.0],["2009-08-25",15.5641,15.6451,15.3284,15.5199,35281800.0],["2009-08-26",15.4242,16.1755,15.4021,15.9029,17144800.0],["2009-08-27",15.9545,16.1313,15.7335,15.984,12831100.0],["2009-08-28",16.065,16.1681,15.7188,15.984,10567900.0],["2009-08-31",15.8735,15.9177,15.6672,15.8366,8610800.0],["2009-09-01",15.6599,15.9177,15.2179,15.3652,15016400.0],["2009-09-02",15.3284,15.4389,15.1369,15.3652,10583400.0],["2009-09-03",15.3726,15.7041,15.321,15.6967,9293300.0],["2009-09-04",15.7409,15.9471,15.6378,15.925,8820600.0],["2009-09-08",16.1239,16.1534,15.9545,16.0355,11099200.0],["2009-09-09",16.0282,16.0723,15.8661,15.9987,10432100.0],["2009-09-10",16.0429,16.1607,15.9324,16.1018,9882000.0],["2009-09-11",16.1534,16.1681,15.7188,15.7851,10675400.0],["2009-09-14",15.6599,15.8072,15.542,15.7335,8143500.0],["2009-09-15",15.7998,15.8514,15.38,15.623,17213100.0],["2009-09-16",15.7041,16.0134,15.6525,15.9103,12479800.0],["2009-09-17",15.9766,16.1828,15.8366,15.9545,13622400.0],["2009-09-18",16.0134,16.2491,15.9987,16.1828,13641800.0],["2009-09-21",16.0871,16.4775,15.9103,16.1681,13044800.0],["2009-09-22",15.9913,16.0723,15.4168,15.5199,23918700.0],["2009-09-23",15.7851,16.2491,15.6525,15.8587,23684800.0],["2009-09-24",15.9103,16.0134,15.7041,15.7556,16353700.0],["2009-09-25",15.5346,15.6304,15.3873,15.5052,14175000.0],["2009-09-28",15.5494,15.8219,15.5052,15.6525,8242900.0],["2009-09-29",15.6599,15.8293,15.5936,15.623,8732400.0],["2009-09-30",15.682,15.7262,15.2916,15.4242,12404200.0],["2009-10-01",15.5052,15.5052,14.9969,14.9969,17532200.0],["2009-10-02",14.8054,14.8864,14.6876,14.7539,19365900.0],["2009-10-05",14.9233,15.1516,14.7833,15.0706,15603200.0],["2009-10-06",15.2105,15.3726,14.9969,15.2326,18792400.0],["2009-10-07",15.1663,15.2695,14.8422,14.8791,15144200.0],["2009-10-08",15.2474,15.4315,15.1001,15.3063,15740400.0],["2009-10-09",15.2989,15.4315,15.1148,15.4242,17089300.0],["2009-10-12",15.5052,15.7262,15.4389,15.4757,10092500.0],["2009-10-13",15.4831,15.8735,15.3505,15.7998,18071500.0],["2009-10-14",16.0217,16.2658,16.0217,16.0735,17717900.0],["2009-10-15",16.0143,16.0883,15.7776,16.0143,11666900.0],["2009-10-16",15.9256,15.9404,15.6445,15.7998,11405400.0],["2009-10-19",15.7998,16.1327,15.7776,16.0957,11391800.0],["2009-10-20",16.0735,16.1992,15.7776,15.822,10759100.0],["2009-10-21",15.785,16.0439,15.356,15.356,28537400.0],["2009-10-22",15.3634,15.7037,15.1637,15.6593,18710400.0],["2009-10-23",15.6593,15.7628,15.2746,15.319,17631300.0],["2009-10-26",15.3412,15.4891,15.0009,15.0453,16922100.0],["2009-10-27",15.0601,15.1045,14.7051,14.7421,21423700.0],["2009-10-28",14.7864,14.8456,14.4166,14.424,17836400.0],["2009-10-29",14.6459,14.8678,14.4462,14.779,14692500.0],["2009-10-30",14.7938,14.8678,14.3944,14.4758,19405200.0],["2009-11-02",14.498,14.7938,14.3056,14.4832,12994800.0],["2009-11-03",14.4462,14.6459,14.1651,14.387,17817600.0],["2009-11-04",14.4462,14.7199,14.3056,14.4314,14021600.0],["2009-11-05",14.5275,14.9344,14.5128,14.8456,12327900.0],["2009-11-06",14.9566,15.5779,14.9566,15.4891,27174300.0],["2009-11-09",15.5557,15.7554,15.4522,15.7184,14602000.0],["2009-11-10",15.6815,15.896,15.4891,15.5409,15444200.0],["2009-11-11",15.6741,15.8738,15.5409,15.7554,19021100.0],["2009-11-12",15.7184,16.0439,15.7184,15.8812,17345600.0],["2009-11-13",15.9921,16.2214,15.8294,16.1623,17585200.0],["2009-11-16",16.1845,16.4433,15.9699,16.0809,25807100.0],["2009-11-17",15.9773,16.0439,15.4596,15.8886,15744700.0],["2009-11-18",15.7924,16.0661,15.7185,15.9699,13487800.0],["2009-11-19",15.896,15.9773,15.6519,15.896,13200300.0],["2009-11-20",15.822,15.9847,15.6445,15.7924,12593900.0],["2009-11-23",15.8812,16.2954,15.8812,16.1845,16228100.0],["2009-11-24",16.2362,16.3472,16.1549,16.2806,13404400.0],["2009-11-25",16.3028,16.4507,16.2066,16.3842,7700900.0],["2009-11-27",15.9551,16.4211,15.8664,16.2436,5806900.0],["2009-11-30",16.2362,16.3768,15.9404,16.1327,10674000.0],["2009-12-01",16.3398,16.7836,16.288,16.7022,17239500.0],["2009-12-02",16.6135,16.865,16.6061,16.754,11129800.0],["2009-12-03",16.791,16.8132,16.5469,16.6283,11753300.0],["2009-12-04",16.8354,17.1239,16.7244,16.9242,13239800.0],["2009-12-07",16.8872,17.0129,16.7466,16.8502,9302900.0],["2009-12-08",16.7022,16.8576,16.5025,16.7984,12111900.0],["2009-12-09",16.9463,16.9463,16.6652,16.8724,11442600.0],["2009-12-10",16.865,17.2126,16.865,17.0795,11644600.0],["2009-12-11",17.2052,17.6786,17.1239,17.6638,19077500.0],["2009-12-14",17.723,17.9449,17.723,17.8783,18617400.0],["2009-12-15",17.7156,17.8118,17.6416,17.7526,13216900.0],["2009-12-16",17.7896,17.9153,17.5085,17.5233,15213500.0],["2009-12-17",17.3901,17.7304,17.3901,17.5233,13647200.0],["2009-12-18",17.6121,17.6121,17.368,17.4715,18193300.0],["2009-12-21",17.5233,17.7526,17.5085,17.6343,7558200.0],["2009-12-22",17.6786,18.1224,17.6121,17.649,17401900.0],["2009-12-23",17.6638,17.7156,17.2422,17.4271,14383800.0],["2009-12-24",17.3975,17.5159,17.3606,17.4937,3338600.0],["2009-12-28",17.5307,17.6416,17.3754,17.4937,5692300.0],["2009-12-29",17.5381,17.5603,17.3976,17.4641,4503100.0],["2009-12-30",17.3606,17.5233,17.3014,17.4049,4635300.0],["2009-12-31",17.3902,17.4567,17.2792,17.3014,5132800.0],["2010-01-04",17.3902,17.4493,17.1165,17.1313,9616700.0],["2010-01-05",17.1017,17.1091,16.8206,16.9537,14428400.0],["2010-01-06",16.8946,17.1387,16.828,16.9981,12448200.0],["2010-01-07",17.1904,17.6121,17.0647,17.4863,16572300.0],["2010-01-08",17.3901,17.4863,17.1978,17.4493,8668900.0],["2010-01-11",17.4567,17.4641,17.1608,17.3014,7975300.0],["2010-01-12",17.1756,17.3606,17.0203,17.257,10248100.0],["2010-01-13",17.3532,17.3828,17.0943,17.1756,10514000.0],["2010-01-14",17.3014,17.3236,17.1386,17.1534,10643500.0],["2010-01-15",17.1237,17.3242,17.0792,17.1757,12862400.0],["2010-01-19",17.1312,17.2648,17.0718,17.1609,9619900.0],["2010-01-20",17.0346,17.3168,16.8638,16.9307,15221200.0],["2010-01-21",16.9158,17.1089,16.745,16.9975,13639900.0],["2010-01-22",16.9084,17.3688,16.5297,16.5668,12236800.0],["2010-01-25",16.6782,16.7079,16.3218,16.4257,13266300.0],["2010-01-26",16.344,16.6262,16.2921,16.3069,13760700.0],["2010-01-27",16.3366,16.7079,16.2846,16.4257,14136200.0],["2010-01-28",16.5,16.5297,16.1733,16.3218,15261200.0],["2010-01-29",16.4777,16.5223,16.047,16.0767,21935300.0],["2010-02-01",16.1287,16.3292,16.0916,16.3292,12454300.0],["2010-02-02",16.3143,16.8119,16.0173,16.7673,16244400.0],["2010-02-03",16.5891,16.6931,16.0841,16.4183,38815000.0],["2010-02-04",16.2549,16.4034,16.0173,16.0396,18434400.0],["2010-02-05",16.0322,16.203,15.8094,16.0322,15147100.0],["2010-02-08",16.1584,16.5297,16.1287,16.1584,12352900.0],["2010-02-09",16.3515,16.3886,16.0841,16.2178,16562900.0],["2010-02-10",16.2178,16.2549,15.9431,16.1881,9638600.0],["2010-02-11",16.2624,16.5074,16.0544,16.4629,12708300.0],["2010-02-12",16.3663,16.4777,16.1733,16.4554,11256900.0],["2010-02-16",16.552,16.8935,16.5,16.8861,8992800.0],["2010-02-17",17.0495,17.2129,16.9827,17.1163,11773500.0],["2010-02-18",17.0643,17.2277,16.9381,17.1906,8571100.0],["2010-02-19",17.1386,17.2426,16.9232,17.1757,18888700.0],["2010-02-22",17.3985,17.4282,16.9901,17.1312,25810200.0],["2010-02-23",17.146,17.2277,16.8564,16.9381,16679500.0],["2010-02-24",16.953,17.5619,16.953,17.5544,16583800.0],["2010-02-25",17.1609,17.7252,17.1609,17.6881,16795100.0],["2010-02-26",17.6807,17.7995,17.599,17.6064,13102300.0],["2010-03-01",17.6658,17.8218,17.5247,17.8069,9701600.0],["2010-03-02",17.8069,17.8218,17.5322,17.5916,9887000.0],["2010-03-03",17.5916,17.8069,17.4728,17.5396,9627100.0],["2010-03-04",17.4728,17.6881,17.4728,17.6658,10692700.0],["2010-03-05",17.7252,17.9331,17.703,17.8589,10758900.0],["2010-03-08",17.8812,17.9183,17.7624,17.7846,9528200.0],["2010-03-09",17.7401,17.9925,17.7104,17.8292,11145800.0],["2010-03-10",17.8069,18.0668,17.7624,18.0371,9675300.0],["2010-03-11",18.0074,18.2822,17.9332,18.2599,8535900.0],["2010-03-12",18.3935,18.5643,18.2822,18.5272,16217100.0],["2010-03-15",18.5643,18.6237,18.3935,18.594,8989200.0],["2010-03-16",18.5866,18.75,18.4604,18.6015,12994700.0],["2010-03-17",18.6683,18.7945,18.6015,18.6832,12615600.0],["2010-03-18",18.7128,18.7648,18.4307,18.4901,10390100.0],["2010-03-19",18.401,18.5718,18.3044,18.401,16328800.0],["2010-03-22",18.3044,18.5866,18.2896,18.4975,12325400.0],["2010-03-23",18.3787,18.4381,18.1633,18.4381,12291600.0],["2010-03-24",18.3787,18.3787,18.0817,18.1039,9807300.0],["2010-03-25",18.2005,18.2822,18.0742,18.0742,12777600.0],["2010-03-26",18.1485,18.2599,18.052,18.1782,12185400.0],["2010-03-29",18.2005,18.2822,18.0148,18.052,7946500.0],["2010-03-30",18.1114,18.2302,18.052,18.0742,6960400.0],["2010-03-31",18.0148,18.0742,17.9406,18.0,9008600.0],["2010-04-01",18.0965,18.2822,18.0817,18.2228,10097500.0],["2010-04-05",18.2673,18.4678,18.2153,18.4678,7051800.0],["2010-04-06",18.4752,18.6089,18.3638,18.5495,9998200.0],["2010-04-07",18.5124,18.8688,18.4678,18.75,15400800.0],["2010-04-08",18.698,19.0767,18.6609,19.0025,13680000.0],["2010-04-09",19.0322,19.0619,18.7723,19.0322,8599600.0],["2010-04-12",19.0025,19.0099,18.8391,19.0099,7762400.0],["2010-04-13",18.8836,19.5371,18.8836,19.4703,17079500.0],["2010-04-14",19.5742,19.7747,19.4034,19.745,18419100.0],["2010-04-15",19.7079,19.901,19.6485,19.797,12021600.0],["2010-04-16",19.7228,19.8416,19.396,19.5223,13036500.0],["2010-04-19",19.5223,19.716,19.3136,19.7085,10543800.0],["2010-04-20",19.7756,20.1035,19.7756,19.8352,13457700.0],["2010-04-21",19.8948,19.9619,19.6936,19.865,9195900.0],["2010-04-22",19.8278,20.6399,19.7085,20.5133,16084500.0],["2010-04-23",20.5356,21.0498,20.3493,21.0274,18839200.0],["2010-04-26",20.9678,21.2659,20.9529,20.9827,18536500.0],["2010-04-27",20.9231,20.9231,20.0587,20.1184,23812600.0],["2010-04-28",20.327,20.5282,19.9321,20.1407,14724000.0],["2010-04-29",20.2972,20.558,20.2674,20.4164,12925500.0],["2010-04-30",20.4611,20.6697,20.1929,20.2078,17271200.0],["2010-05-03",20.3344,20.8113,20.1929,20.6698,10810800.0],["2010-05-04",20.4909,20.5878,20.0438,20.096,17534400.0],["2010-05-05",19.9246,20.245,19.1869,19.8576,19311300.0],["2010-05-06",19.7383,19.9395,17.9873,19.0156,19162800.0],["2010-05-07",19.023,19.3434,18.4642,18.8591,22869200.0],["2010-05-10",19.8501,20.0662,19.6266,19.8948,17308800.0],["2010-05-11",19.798,20.3121,19.6936,20.1929,18227400.0],["2010-05-12",20.2823,20.4239,19.9246,20.1631,16967500.0],["2010-05-13",20.178,20.2003,19.4925,19.5595,15105500.0],["2010-05-14",19.4179,19.6191,19.2093,19.4254,16935900.0],["2010-05-17",19.2018,19.2987,18.3152,18.8218,40981500.0],["2010-05-18",18.7548,18.8144,18.1065,18.4046,26834500.0],["2010-05-19",18.2779,18.6207,18.1438,18.494,19058900.0],["2010-05-20",18.1214,18.1661,17.5924,17.6594,25295300.0],["2010-05-21",17.4136,18.114,17.2049,18.032,22426500.0],["2010-05-24",18.0096,18.2928,17.8681,18.0171,14303800.0],["2010-05-25",17.5775,18.2034,17.5328,18.1959,18928700.0],["2010-05-26",18.4493,18.5909,18.0693,18.1363,20492300.0],["2010-05-27",18.3897,18.7399,18.2257,18.7175,13537400.0],["2010-05-28",18.9187,18.9187,18.3152,18.4418,11274000.0],["2010-06-01",18.3152,18.5462,18.0991,18.0991,10536700.0],["2010-06-02",18.1438,18.2108,17.9277,18.2034,16284300.0],["2010-06-03",18.2183,18.4046,17.9426,18.2108,12868800.0],["2010-06-04",17.9202,17.95,17.4359,17.5253,16140300.0],["2010-06-07",17.5924,17.6893,17.3763,17.4285,16814800.0],["2010-06-08",17.4806,17.5104,17.1304,17.4136,16035200.0],["2010-06-09",17.5328,17.7041,17.2571,17.3465,11686700.0],["2010-06-10",17.5626,17.7787,17.4359,17.7638,12304600.0],["2010-06-11",17.5775,17.7563,17.3092,17.4955,10495800.0],["2010-06-14",17.6445,17.8159,17.4285,17.4732,10096900.0],["2010-06-15",17.6222,17.8308,17.2869,17.8308,9964600.0],["2010-06-16",17.6371,17.6818,17.1006,17.2869,18229500.0],["2010-06-17",17.3167,17.3316,16.661,16.8994,22320700.0],["2010-06-18",16.9143,17.1155,16.7876,16.8547,30122400.0],["2010-06-21",16.9963,17.123,16.7206,16.7727,13461300.0],["2010-06-22",16.892,16.9367,16.1915,16.2139,20283600.0],["2010-06-23",16.1766,16.4821,15.9606,16.281,13977400.0],["2010-06-24",15.9084,16.117,15.6923,15.8264,15902100.0],["2010-06-25",15.8041,16.0947,15.737,15.8935,21273000.0],["2010-06-28",15.9308,16.0127,15.7743,15.819,8009500.0],["2010-06-29",15.6029,15.6327,15.275,15.3496,16668000.0],["2010-06-30",15.3347,15.5433,15.1707,15.2154,11343100.0],["2010-07-01",15.3123,15.4688,14.9174,15.208,22597500.0],["2010-07-02",15.2974,15.3049,14.9099,15.1037,11921600.0],["2010-07-06",15.2303,15.3794,14.7088,14.8727,16062300.0],["2010-07-07",14.9323,15.2154,14.6342,15.1931,18584100.0],["2010-07-08",15.3049,15.3794,14.9323,15.0739,14387500.0],["2010-07-09",15.0664,15.2303,14.9174,15.2229,19708600.0],["2010-07-12",15.1707,15.2751,14.9845,15.1707,17236900.0],["2010-07-13",15.3123,15.8786,15.2527,15.7668,17774900.0],["2010-07-14",15.7147,15.7147,15.3794,15.5507,11120400.0],["2010-07-15",15.5656,15.6104,15.2751,15.5582,9586200.0],["2010-07-16",15.4911,15.4911,14.895,14.9323,14778100.0],["2010-07-19",15.0072,15.0297,14.7974,14.9323,8218900.0],["2010-07-20",14.7675,15.2994,14.715,15.232,11511000.0],["2010-07-21",15.2844,15.2919,14.8798,14.9698,10141500.0],["2010-07-22",15.1346,15.6815,15.1121,15.6066,13812300.0],["2010-07-23",15.5542,15.8389,15.4268,15.8164,12254300.0],["2010-07-26",15.9063,16.3483,15.7939,16.3334,12603400.0],["2010-07-27",16.4457,16.4757,15.7639,15.8464,14993100.0],["2010-07-28",15.7939,15.9662,15.4118,15.5092,11207700.0],["2010-07-29",15.719,15.7415,15.0821,15.3444,14500600.0],["2010-07-30",15.217,15.5916,15.1271,15.5392,11694200.0],["2010-08-02",15.7864,16.0337,15.5916,15.9812,9355800.0],["2010-08-03",15.8988,15.9438,15.4717,15.5392,11929000.0],["2010-08-04",15.674,15.8314,15.5916,15.5916,11262100.0],["2010-08-05",15.5242,15.689,15.3369,15.5392,10953600.0],["2010-08-06",15.3743,15.4493,15.1346,15.1945,15673200.0],["2010-08-09",15.2769,15.3294,15.202,15.217,10990000.0],["2010-08-10",15.1046,15.1271,14.8499,14.9248,13426500.0],["2010-08-11",14.7824,14.9248,14.4977,14.8424,19107200.0],["2010-08-12",14.7,14.8574,14.5727,14.7899,9941000.0],["2010-08-13",14.7,15.0297,14.6476,14.6775,13805000.0],["2010-08-16",15.0447,15.262,14.6701,14.76,25994300.0],["2010-08-17",14.9997,15.2395,14.8199,14.9772,18203600.0],["2010-08-18",15.0147,15.5916,14.9997,15.5766,19607100.0],["2010-08-19",15.4493,15.6216,15.0821,15.2844,17823900.0],["2010-08-20",15.187,15.5242,15.1196,15.4643,12040200.0],["2010-08-23",15.689,15.734,15.1571,15.1571,20860700.0],["2010-08-24",14.9698,15.3069,14.8199,15.1496,22442200.0],["2010-08-25",15.0297,15.6066,15.0222,15.5167,19268100.0],["2010-08-26",15.659,15.719,15.4642,15.4717,15372200.0],["2010-08-27",15.5616,15.8464,15.3743,15.8089,17964900.0],["2010-08-30",15.7639,15.7714,15.3219,15.3294,13174400.0],["2010-08-31",15.247,15.5392,15.172,15.1945,16637800.0],["2010-09-01",15.3444,15.9513,15.3369,15.9138,13041400.0],["2010-09-02",15.9812,16.5581,15.9438,16.4383,18434900.0],["2010-09-03",16.7155,16.8578,16.2884,16.4532,11768700.0],["2010-09-07",16.3409,16.3708,16.0861,16.1311,8348200.0],["2010-09-08",16.0936,16.2584,16.0636,16.1386,8348400.0],["2010-09-09",16.2734,16.3633,16.1086,16.161,7083500.0],["2010-09-10",16.161,16.3409,16.1086,16.1236,6703000.0],["2010-09-13",16.2435,16.4607,16.1685,16.2659,6542500.0],["2010-09-14",16.2435,16.3184,16.0636,16.1311,9771800.0],["2010-09-15",16.0486,16.1386,15.8763,16.0936,8163900.0],["2010-09-16",15.9887,16.0861,15.8314,15.9662,8565100.0],["2010-09-17",16.0337,16.0861,15.704,15.749,14891700.0],["2010-09-20",15.8389,16.1461,15.7939,16.0786,11164800.0],["2010-09-21",16.1535,16.4832,16.0337,16.2509,13061200.0],["2010-09-22",16.2135,16.3933,16.1536,16.3034,10494000.0],["2010-09-23",16.161,16.4083,16.0711,16.1236,8182200.0],["2010-09-24",16.3558,16.8803,16.2884,16.8428,12670400.0],["2010-09-27",16.7979,16.8354,16.663,16.6855,7121700.0],["2010-09-28",16.6331,16.8428,16.4083,16.7904,11880500.0],["2010-09-29",16.7155,16.9328,16.5581,16.6256,12385400.0],["2010-09-30",16.7005,16.9103,16.5731,16.7005,11853300.0],["2010-10-01",16.7679,17.0077,16.6256,16.7454,10985400.0],["2010-10-04",16.678,16.8653,16.4607,16.663,12470300.0],["2010-10-05",16.7829,17.0751,16.708,16.9852,11410900.0],["2010-10-06",17.0002,17.0376,16.8279,16.9852,9561900.0],["2010-10-07",17.0152,17.165,16.8129,16.9552,11956400.0],["2010-10-08",17.0377,17.1126,16.9178,17.0077,13676500.0],["2010-10-11",17.0002,17.1051,16.8578,16.9253,5210300.0],["2010-10-12",16.8204,16.8578,16.4907,16.5132,21676600.0],["2010-10-13",16.6181,16.6331,16.3034,16.4008,15558800.0],["2010-10-14",16.4607,16.4832,16.1086,16.2435,12710300.0],["2010-10-15",16.3334,16.4008,15.9438,16.1535,20615200.0],["2010-10-18",16.0707,16.0933,15.7243,15.8523,23215100.0],["2010-10-19",15.6866,16.1234,15.664,15.8523,18267300.0],["2010-10-20",15.8824,16.3343,15.8147,16.3042,15242800.0],["2010-10-21",16.3945,16.8464,16.3493,16.6054,21890300.0],["2010-10-22",16.628,16.628,16.4397,16.5677,7189900.0],["2010-10-25",16.6205,16.7033,16.4397,16.4623,7775000.0],["2010-10-26",16.3569,16.5527,16.259,16.3569,6384000.0],["2010-10-27",16.2138,16.2213,15.9502,16.1611,14100200.0],["2010-10-28",16.2289,16.2665,15.9954,16.1008,6832200.0],["2010-10-29",16.0858,16.1234,15.9803,16.0707,7759100.0],["2010-11-01",16.0481,16.2665,15.8824,15.9577,9258300.0],["2010-11-02",16.1159,16.5979,16.0707,16.5075,11238800.0],["2010-11-03",16.6205,16.6355,16.274,16.5075,8872900.0],["2010-11-04",16.6958,16.8087,16.5979,16.7937,8339500.0],["2010-11-05",16.7711,16.9217,16.6581,16.7861,8690800.0],["2010-11-08",16.5828,16.7184,16.4472,16.6355,7195300.0],["2010-11-09",16.6355,16.6506,16.2364,16.3042,10207200.0],["2010-11-10",16.3493,16.4774,16.2289,16.4623,11885300.0],["2010-11-11",16.3192,16.7937,16.2289,16.7937,12176600.0],["2010-11-12",16.7033,16.7108,16.2665,16.3343,14403800.0],["2010-11-15",16.3795,16.9292,16.0858,16.1611,21399500.0],["2010-11-16",16.146,16.6355,16.0707,16.2439,22655500.0],["2010-11-17",16.259,16.3042,16.0933,16.2063,14166300.0],["2010-11-18",16.3719,16.4623,16.259,16.2966,10614600.0],["2010-11-19",16.2816,16.6807,16.2289,16.6355,14257900.0],["2010-11-22",16.5828,16.869,16.4698,16.8163,13749900.0],["2010-11-23",16.6807,16.7033,16.515,16.6205,11923800.0],["2010-11-24",16.628,17.1175,16.628,17.0648,13171400.0],["2010-11-26",16.9217,16.9292,16.7485,16.7485,4467300.0],["2010-11-29",16.6807,16.9443,16.5451,16.8389,11814900.0],["2010-11-30",16.3192,17.2455,16.3117,17.0949,20740900.0],["2010-12-01",17.2832,17.8932,17.2832,17.8856,20397200.0],["2010-12-02",17.7124,18.8571,17.7124,18.7667,37056700.0],["2010-12-03",18.5559,18.7818,18.3977,18.7215,18646300.0],["2010-12-06",18.6462,18.7291,18.6086,18.6914,12216800.0],["2010-12-07",18.7893,19.0303,18.7441,18.9399,24580800.0],["2010-12-08",18.8948,19.3541,18.8722,19.324,18275400.0],["2010-12-09",19.3617,19.4294,18.7667,18.9625,22861200.0],["2010-12-10",18.9701,19.1659,18.955,18.9927,15847700.0],["2010-12-13",18.9399,19.1282,18.7969,18.827,15995100.0],["2010-12-14",18.7517,19.0077,18.7215,18.9098,16494300.0],["2010-12-15",18.9173,19.1207,18.8571,18.9475,15947000.0],["2010-12-16",18.9324,19.2035,18.9324,19.1659,9729800.0],["2010-12-17",19.2035,19.3165,18.9475,18.955,22489800.0],["2010-12-20",19.0002,19.3692,18.9625,19.2487,12928500.0],["2010-12-21",19.324,19.4746,19.3165,19.3391,10857800.0],["2010-12-22",19.324,19.4596,19.2562,19.3315,5773300.0],["2010-12-23",19.2939,19.4219,19.1282,19.2186,7362200.0],["2010-12-27",19.1207,19.2487,19.0378,19.1885,5792100.0],["2010-12-28",19.0454,19.1508,18.8496,18.9399,7131700.0],["2010-12-29",18.9023,19.1056,18.842,18.8496,5645700.0],["2010-12-30",18.8345,18.9399,18.7818,18.8194,5599600.0],["2010-12-31",18.8044,18.9173,18.6914,18.8872,5001000.0],["2011-01-03",18.9851,19.1433,18.9324,18.9475,7423700.0],["2011-01-04",19.0002,19.0002,18.4128,18.4956,11745200.0],["2011-01-05",18.4655,18.6764,18.3601,18.586,12308700.0],["2011-01-06",18.5483,18.5709,18.0739,18.1718,13235300.0],["2011-01-07",18.232,18.3601,17.9911,18.0664,9215400.0],["2011-01-10",18.0137,18.3601,17.9459,18.3074,9647200.0],["2011-01-11",18.4279,18.6086,18.3074,18.3676,8830600.0],["2011-01-12",18.4203,18.5182,18.3375,18.4053,7136900.0],["2011-01-13",18.345,18.5785,17.7275,18.4881,11305300.0],["2011-01-14",18.3897,19.0327,18.3595,18.9117,13379300.0],["2011-01-18",18.9495,19.1008,18.8436,18.9193,7933500.0],["2011-01-19",18.8588,18.8663,18.3519,18.4578,12044500.0],["2011-01-20",18.5108,19.2899,18.5032,19.1387,18477200.0],["2011-01-21",19.2748,19.2824,18.9041,18.9193,11254300.0],["2011-01-24",18.8588,19.0176,18.8134,18.9647,6561600.0],["2011-01-25",18.9193,19.3505,18.9117,19.3353,11001000.0],["2011-01-26",19.4034,19.8724,19.358,19.5547,18679100.0],["2011-01-27",19.6001,19.8876,19.4866,19.8497,12367800.0],["2011-01-28",19.7363,19.8195,19.0857,19.1008,12166100.0],["2011-01-31",19.0101,19.1387,18.7302,18.7604,17394300.0],["2011-02-01",18.8285,19.0252,18.6545,18.9117,12794000.0],["2011-02-02",18.8058,18.8663,18.3368,18.3519,18374200.0],["2011-02-03",18.3973,18.6772,18.3292,18.5335,11599800.0],["2011-02-04",18.5108,18.7831,18.4654,18.6923,11168000.0],["2011-02-07",18.7302,18.7756,18.5713,18.6243,10225300.0],["2011-02-08",18.6318,18.8209,18.5864,18.7226,10912300.0],["2011-02-09",18.6621,18.7226,18.4427,18.5108,12913900.0],["2011-02-10",18.4805,18.5562,18.3444,18.4805,11646400.0],["2011-02-11",18.4276,19.0327,18.2536,18.9798,12499400.0],["2011-02-14",18.9798,19.1311,18.9117,19.0403,8313800.0],["2011-02-15",18.9041,19.358,18.8663,19.3505,13664400.0],["2011-02-16",19.3732,19.6909,19.3732,19.5093,11011200.0],["2011-02-17",19.4034,19.8119,19.3278,19.7741,12717200.0],["2011-02-18",19.7211,20.001,19.6304,19.8951,16534900.0],["2011-02-22",20.0464,20.1296,19.4639,19.6606,21878600.0],["2011-02-23",19.4866,20.1069,19.0101,19.4639,25671300.0],["2011-02-24",19.4185,19.4639,18.9117,18.9949,15930100.0],["2011-02-25",19.116,19.2975,19.0403,19.116,13123500.0],["2011-02-28",19.2143,19.7968,19.2143,19.7968,17264100.0],["2011-03-01",19.9329,19.9859,19.2748,19.2899,13438600.0],["2011-03-02",19.1538,19.585,19.0933,19.5018,12932300.0],["2011-03-03",19.6304,19.9329,19.5018,19.88,16293600.0],["2011-03-04",19.8724,20.0767,19.5925,19.8497,13938100.0],["2011-03-07",19.8422,20.0313,19.5623,19.6682,12491100.0],["2011-03-08",19.6833,20.2582,19.6682,20.1296,13295700.0],["2011-03-09",20.0615,20.4247,20.0237,20.2885,11550500.0],["2011-03-10",19.9632,20.2658,19.8951,20.1826,16060600.0],["2011-03-11",20.0237,20.5835,20.0237,20.3793,14946500.0],["2011-03-14",20.228,20.349,19.9481,20.2809,11427900.0],["2011-03-15",20.0086,20.2431,19.7817,20.1523,14875900.0],["2011-03-16",20.1826,20.1977,19.6531,19.6682,19004500.0],["2011-03-17",19.9859,20.0464,19.6455,19.7287,15306600.0],["2011-03-18",19.9632,20.0237,19.7287,19.8195,19753300.0],["2011-03-21",20.0389,20.0767,19.7892,19.9103,15661300.0],["2011-03-22",19.9027,20.0615,19.827,20.0086,11005700.0],["2011-03-23",19.9556,20.4171,19.8876,20.402,12990400.0],["2011-03-24",20.47,20.7424,20.3036,20.6365,12413100.0],["2011-03-25",20.5608,20.7651,20.5003,20.5684,9449700.0],["2011-03-28",20.5608,20.5835,20.1372,20.2128,9113500.0],["2011-03-29",20.2734,20.4095,20.2204,20.3717,8411900.0],["2011-03-30",20.4549,20.523,20.2809,20.402,5161900.0],["2011-03-31",20.3339,20.349,19.8649,19.9935,12918300.0],["2011-04-01",20.0237,20.3036,19.9708,20.228,8607500.0],["2011-04-04",20.1901,20.4095,19.9783,20.1069,7130500.0],["2011-04-05",20.1977,20.402,20.0842,20.2582,9479900.0],["2011-04-06",20.3036,20.402,20.0615,20.175,8510900.0],["2011-04-07",20.1069,20.3339,19.9859,20.1221,11326800.0],["2011-04-08",20.2507,20.3793,20.1145,20.2885,9821400.0],["2011-04-11",20.2582,20.4927,20.1674,20.2582,8499700.0],["2011-04-12",20.1296,20.5759,20.1145,20.4927,10722100.0],["2011-04-13",20.5608,20.5684,20.2355,20.3566,7926500.0],["2011-04-14",20.3036,20.5608,20.1901,20.4927,8900300.0],["2011-04-15",20.5608,20.6667,20.3944,20.4625,10331900.0],["2011-04-18",20.2346,20.3789,20.0219,20.0979,11365100.0],["2011-04-19",20.1131,20.3485,20.0219,20.2498,8336900.0],["2011-04-20",20.5536,20.7587,20.2346,20.2498,11029200.0],["2011-04-21",20.2954,20.3865,20.1662,20.2574,7398900.0],["2011-04-25",20.1814,20.2042,19.9536,20.0067,8965500.0],["2011-04-26",19.832,20.1207,19.6801,19.9536,10300000.0],["2011-04-27",19.9991,20.3485,19.8852,20.3106,12362400.0],["2011-04-28",20.3182,20.4093,20.0523,20.2042,10977200.0],["2011-04-29",20.2194,20.2802,19.8548,19.9384,20025200.0],["2011-05-02",20.0371,20.2042,19.9688,20.0371,7899600.0],["2011-05-03",19.9308,19.9308,19.627,19.7865,14394900.0],["2011-05-04",19.7865,19.9536,19.475,19.5662,19315100.0],["2011-05-05",19.5358,19.7333,19.4143,19.5662,17750900.0],["2011-05-06",19.7181,19.8624,19.475,19.475,11247400.0],["2011-05-09",19.5206,19.627,19.4447,19.5662,8619400.0],["2011-05-10",19.5738,19.9839,19.5586,19.908,9825300.0],["2011-05-11",19.8093,19.9536,19.4675,19.7029,12585600.0],["2011-05-12",19.6194,19.7789,19.3535,19.7333,16015700.0],["2011-05-13",19.7789,19.8017,19.3839,19.5662,11922800.0],["2011-05-16",18.8522,19.4295,18.7383,18.8674,31368400.0],["2011-05-17",18.9889,19.0649,18.7079,18.799,16095200.0],["2011-05-18",18.7611,19.0649,18.7079,19.0269,14940600.0],["2011-05-19",19.0117,19.0117,18.7839,18.8218,15087900.0],["2011-05-20",18.7914,18.8598,18.556,18.5788,15534300.0],["2011-05-23",18.4193,18.6623,18.4193,18.518,12697200.0],["2011-05-24",18.5484,18.5788,18.2977,18.3433,14148100.0],["2011-05-25",18.3281,18.6092,18.2674,18.4876,13865600.0],["2011-05-26",18.3965,18.5864,18.3889,18.4648,13474400.0],["2011-05-27",18.5484,18.5864,18.3737,18.4193,15929900.0],["2011-05-31",18.4421,18.4876,18.3129,18.3357,14117000.0],["2011-06-01",18.2977,18.3509,18.0167,18.0167,18203300.0],["2011-06-02",18.0319,18.0699,17.7357,17.918,16658900.0],["2011-06-03",17.6597,17.9104,17.6065,17.7736,16135200.0],["2011-06-06",17.523,17.6901,17.3635,17.3711,17453600.0],["2011-06-07",17.485,17.842,17.4242,17.4622,17804500.0],["2011-06-08",17.3407,17.3939,17.1584,17.2571,21615400.0],["2011-06-09",17.3559,17.6141,17.2723,17.2951,16354100.0],["2011-06-10",17.2571,17.2571,16.8622,16.9077,20135500.0],["2011-06-13",16.9381,16.9837,16.7406,16.7482,17150300.0],["2011-06-14",16.9761,17.3331,16.9533,17.2571,18425900.0],["2011-06-15",17.2344,17.2495,16.7331,16.7938,17569500.0],["2011-06-16",16.8318,17.5306,16.8318,17.2268,22543400.0],["2011-06-17",17.3711,17.4774,17.2496,17.3407,28177400.0],["2011-06-20",17.166,17.6445,17.1432,17.5534,11944500.0],["2011-06-21",17.6141,18.0547,17.5306,17.9863,17278400.0],["2011-06-22",17.9028,17.9559,17.6141,17.6141,18991000.0],["2011-06-23",17.4091,18.0395,17.3331,18.0091,20020700.0],["2011-06-24",17.9787,18.0547,17.523,17.6597,26641200.0],["2011-06-27",17.6141,17.7736,17.447,17.5838,13019100.0],["2011-06-28",17.6521,18.0015,17.5989,17.8268,14497500.0],["2011-06-29",17.8952,17.9028,17.6217,17.7585,12124700.0],["2011-06-30",17.8192,17.9483,17.6141,17.7053,11038900.0],["2011-07-01",17.6977,18.161,17.6977,18.0927,8819700.0],["2011-07-05",18.0851,18.0851,17.804,17.8344,8326500.0],["2011-07-06",17.8192,17.9028,17.6217,17.6673,14712400.0],["2011-07-07",17.8496,18.3889,17.8344,18.2218,16905700.0],["2011-07-08",17.9559,18.1003,17.8268,17.9332,10516300.0],["2011-07-11",17.7357,17.8116,17.4698,17.6065,12983800.0],["2011-07-12",17.5534,17.7888,17.4926,17.6065,13399800.0],["2011-07-13",17.6977,17.8876,17.6597,17.6825,9157000.0],["2011-07-14",17.6901,17.8876,17.523,17.5534,11512400.0],["2011-07-15",17.5914,17.5914,17.1964,17.3635,14004700.0],["2011-07-18",17.2565,17.3864,17.1036,17.1953,9699000.0],["2011-07-19",17.3329,17.5851,17.2871,17.5469,12257600.0],["2011-07-20",17.5469,17.5775,17.3329,17.4017,8283300.0],["2011-07-21",17.5087,17.7685,17.4475,17.5316,11012400.0],["2011-07-22",17.5163,17.5316,17.2106,17.2871,14051600.0],["2011-07-25",17.1036,17.31,17.096,17.2794,11737300.0],["2011-07-26",17.2565,17.5163,17.1724,17.4552,13850700.0],["2011-07-27",17.3253,17.4323,17.1342,17.1648,13178500.0],["2011-07-28",17.1877,17.3711,16.5992,16.6527,18249600.0],["2011-07-29",16.3165,16.6527,16.2859,16.4922,20663400.0],["2011-08-01",16.5152,16.5687,16.0337,16.1178,20701500.0],["2011-08-02",15.9955,16.1101,15.6287,15.6363,18600300.0],["2011-08-03",15.7662,15.7662,15.407,15.6057,24264000.0],["2011-08-04",15.3841,15.6669,15.2465,15.4529,27540600.0],["2011-08-05",15.6134,15.6898,15.1778,15.3994,26207700.0],["2011-08-08",15.0937,15.3459,14.2607,14.2683,27609600.0],["2011-08-09",14.4823,14.6734,13.8709,14.6504,21270000.0],["2011-08-10",14.3524,14.3524,13.8098,13.8403,27372500.0],["2011-08-11",13.8633,14.7804,13.8327,14.5893,22410500.0],["2011-08-12",14.7498,14.9103,14.4976,14.9103,22857600.0],["2011-08-15",14.6963,15.0937,14.5969,15.0402,34152300.0],["2011-08-16",14.8797,15.4223,14.8491,15.3535,23935600.0],["2011-08-17",15.4147,15.4529,15.1548,15.3612,20300400.0],["2011-08-18",14.8797,15.0784,14.7192,14.9638,27595700.0],["2011-08-19",14.7498,15.2542,14.7192,14.7574,17361600.0],["2011-08-22",15.2236,15.2389,14.8797,14.9256,13528700.0],["2011-08-23",14.9714,15.3765,14.895,15.3765,13371200.0],["2011-08-24",15.3612,15.5752,15.1778,15.5446,16428000.0],["2011-08-25",15.621,15.7433,15.2618,15.3688,13244100.0],["2011-08-26",15.3994,15.5675,15.2007,15.4682,19044800.0],["2011-08-29",15.7051,15.7127,15.514,15.6592,15440800.0],["2011-08-30",15.5446,15.6287,15.2313,15.3077,18916200.0],["2011-08-31",15.3535,15.4911,15.109,15.2313,18002100.0],["2011-09-01",15.2389,15.4758,15.1013,15.1396,17670800.0],["2011-09-02",14.9179,14.9179,14.4135,14.4747,18192400.0],["2011-09-06",14.0238,14.7192,13.9703,14.681,13974500.0],["2011-09-07",14.9179,15.1013,14.8568,15.0249,15678200.0],["2011-09-08",14.9714,15.1395,14.8568,14.9638,15870100.0],["2011-09-09",14.7804,14.788,14.3982,14.49,13284200.0],["2011-09-12",14.3065,14.6275,14.2912,14.6199,12254400.0],["2011-09-13",14.7192,14.7269,14.4212,14.6352,15571100.0],["2011-09-14",14.7039,15.1778,14.6504,14.9638,16988600.0],["2011-09-15",15.1243,15.3153,14.9714,15.2771,9380800.0],["2011-09-16",15.4223,15.6287,15.3765,15.5752,19529900.0],["2011-09-19",15.2924,15.4835,15.0249,15.2924,10628600.0],["2011-09-20",15.3765,15.6287,15.2083,15.2236,15439500.0],["2011-09-21",15.2389,15.3153,14.6428,14.6581,14472800.0],["2011-09-22",14.2377,14.7345,14.1613,14.4441,20543400.0],["2011-09-23",14.4059,15.1854,14.4059,15.086,19994400.0],["2011-09-26",15.1625,15.1778,14.7498,15.1472,17336000.0],["2011-09-27",15.4605,15.7968,15.3841,15.4682,14722100.0],["2011-09-28",15.4605,15.6669,15.1472,15.193,13325200.0],["2011-09-29",15.43,15.5217,14.9561,15.3,13661500.0],["2011-09-30",15.0249,15.1701,14.7727,14.7804,14668600.0],["2011-10-03",14.8186,14.9332,14.4135,14.5052,14002100.0],["2011-10-04",14.2454,15.0708,14.1766,15.0249,16503400.0],["2011-10-05",14.9561,15.1395,14.7498,15.086,13745400.0],["2011-10-06",15.1166,15.4835,14.8109,15.4682,28775200.0],["2011-10-07",15.5981,15.7815,15.323,15.5446,32585800.0],["2011-10-10",15.6516,15.9496,15.6516,15.942,17096700.0],["2011-10-11",15.9038,15.9496,15.6516,15.6898,21172200.0],["2011-10-12",15.7739,15.942,15.6745,15.7586,9663600.0],["2011-10-13",15.5675,15.8809,15.4682,15.6287,6978200.0],["2011-10-14",15.8426,16.049,15.6974,15.9955,10959100.0],["2011-10-17",15.8262,16.4648,15.8262,16.0724,16940000.0],["2011-10-18",16.1417,16.7033,15.9955,16.5341,12855600.0],["2011-10-19",16.5264,16.6649,16.1494,16.1878,12162900.0],["2011-10-20",16.1955,16.6033,16.1878,16.5571,12482400.0],["2011-10-21",16.7572,17.0803,16.7033,17.0265,15755900.0],["2011-10-24",17.0111,17.2958,16.7264,16.7572,16838300.0],["2011-10-25",16.8649,16.9649,16.511,16.5494,17920100.0],["2011-10-26",16.711,16.8649,16.434,16.6495,13731800.0],["2011-10-27",17.0573,17.1573,16.7649,16.8495,15974300.0],["2011-10-28",16.811,16.811,16.3571,16.4417,14365600.0],["2011-10-31",16.2879,16.4879,16.1571,16.1725,12529500.0],["2011-11-01",15.6877,16.1109,15.6493,15.8493,14893500.0],["2011-11-02",16.1802,16.4956,15.9878,16.411,14293100.0],["2011-11-03",16.4571,16.6572,16.2032,16.6418,12121000.0],["2011-11-04",16.5341,16.6649,16.3186,16.5725,10412100.0],["2011-11-07",16.6187,17.1727,16.5264,17.165,16891300.0],["2011-11-08",17.2958,17.542,16.9572,17.5189,15432200.0],["2011-11-09",17.2111,17.565,16.9649,17.0803,14451500.0],["2011-11-10",17.2804,17.542,17.0111,17.2804,18154200.0],["2011-11-11",17.5035,18.2729,17.5035,17.7805,27393900.0],["2011-11-14",17.8497,18.4652,17.8497,18.0805,29351000.0],["2011-11-15",17.9574,18.1267,17.6112,17.8497,14969300.0],["2011-11-16",17.6112,18.5037,17.542,18.0728,23133400.0],["2011-11-17",18.0882,18.4037,17.8728,17.9882,18690600.0],["2011-11-18",18.019,18.0497,17.642,17.9343,14795300.0],["2011-11-21",17.6497,17.8651,17.5573,17.7651,12693700.0],["2011-11-22",17.7728,17.8266,17.5266,17.5496,11564400.0],["2011-11-23",17.4727,17.4727,17.2342,17.2958,11759900.0],["2011-11-25",17.3496,17.7112,17.2265,17.4496,6049700.0],["2011-11-28",17.8189,18.219,17.6651,17.9728,13338100.0],["2011-11-29",18.0959,18.7653,18.0574,18.696,26520800.0],["2011-11-30",19.1423,19.3115,18.2729,18.4729,27751200.0],["2011-12-01",18.396,18.6345,18.3344,18.3652,14051400.0],["2011-12-02",18.5575,18.7576,18.4268,18.7037,19223500.0],["2011-12-05",18.8576,18.9807,18.6037,18.7345,13785400.0],["2011-12-06",18.696,19.1577,18.6268,19.0576,18040200.0],["2011-12-07",18.9038,19.4193,18.9038,19.3885,32269400.0],["2011-12-08",19.2115,19.4039,19.1038,19.1423,26498300.0],["2011-12-09",19.2731,19.427,19.1808,19.2115,20340300.0],["2011-12-12",19.0192,19.1115,18.7576,18.9961,14919900.0],["2011-12-13",19.0423,19.073,18.496,18.6037,15660600.0],["2011-12-14",18.5883,18.9115,18.5575,18.8345,22526300.0],["2011-12-15",18.9807,19.0423,18.8884,18.973,18239000.0],["2011-12-16",19.0961,19.25,18.8576,19.25,28728600.0],["2011-12-19",19.2808,19.4269,18.9576,19.0192,15501000.0],["2011-12-20",19.35,19.8193,19.3192,19.7962,18940600.0],["2011-12-21",19.8193,20.0348,19.6039,19.9732,18322700.0],["2011-12-22",19.9501,19.9655,19.5654,19.5885,15130100.0],["2011-12-23",19.6962,19.7193,19.35,19.4423,11578700.0],["2011-12-27",19.3962,19.7809,19.3577,19.6501,9002800.0],["2011-12-28",19.7039,19.7501,19.2423,19.2808,12285200.0],["2011-12-29",19.2885,19.8116,19.2731,19.7578,11245800.0],["2011-12-30",19.7039,19.8039,19.527,19.527,7981200.0],["2012-01-03",19.7424,20.0117,19.5731,19.6347,14332300.0],["2012-01-04",19.6347,20.3964,19.5885,20.3656,19041200.0],["2012-01-05",20.281,20.3425,19.9886,20.2887,14015900.0],["2012-01-06",20.281,20.3579,20.0732,20.2656,12612900.0],["2012-01-09",20.2964,20.2964,19.9732,20.0809,12291100.0],["2012-01-10",20.2425,20.4195,20.204,20.3348,9626300.0],["2012-01-11",20.4579,20.4656,20.1732,20.4118,11601900.0],["2012-01-12",20.4271,20.5272,20.0886,20.304,16742600.0],["2012-01-13",20.2348,20.3348,20.0425,20.2502,16140500.0],["2012-01-17",20.3964,20.6887,20.3579,20.6195,19179400.0],["2012-01-18",20.5656,21.2119,20.5349,21.1273,19208200.0],["2012-01-19",21.1119,21.1581,20.7349,21.0273,14240800.0],["2012-01-20",20.9657,21.0273,20.3271,20.4118,15995000.0],["2012-01-23",20.4659,20.4659,20.056,20.3653,14759200.0],["2012-01-24",20.2803,20.8217,20.2416,20.7908,13896700.0],["2012-01-25",20.7521,21.0228,20.6361,20.814,17001800.0],["2012-01-26",20.8604,20.8913,20.3035,20.8449,18113400.0],["2012-01-27",20.7985,20.9764,20.6747,20.814,11442800.0],["2012-01-30",20.6361,20.7598,20.404,20.7444,11088800.0],["2012-01-31",20.9222,21.2007,20.7211,20.7521,18581800.0],["2012-02-01",21.0073,21.1775,20.783,20.7908,13939100.0],["2012-02-02",20.7908,20.8681,20.4968,20.7444,12355200.0],["2012-02-03",20.9455,21.1079,20.8217,21.0383,14013600.0],["2012-02-06",21.0073,21.1156,20.8526,20.8913,11062200.0],["2012-02-07",20.9145,21.0537,20.8217,20.8526,12073400.0],["2012-02-08",20.7985,20.9145,20.7598,20.7908,17096300.0],["2012-02-09",20.8526,20.8913,20.7134,20.814,15698000.0],["2012-02-10",20.6825,20.9764,20.6438,20.9532,10492800.0],["2012-02-13",21.1001,21.2394,21.0151,21.1852,11777700.0],["2012-02-14",21.0383,21.2703,20.9222,21.0305,10580800.0],["2012-02-15",21.0615,21.2935,21.0383,21.2162,17441800.0],["2012-02-16",21.1466,21.3322,20.9919,21.1234,12233500.0],["2012-02-17",21.2394,21.5333,21.2162,21.4095,9268500.0],["2012-02-21",21.8349,22.0128,21.3863,21.4714,15633200.0],["2012-02-22",21.3554,21.4018,20.6902,20.8449,21692000.0],["2012-02-23",20.7211,21.0692,20.5587,20.93,19962400.0],["2012-02-24",20.93,21.0151,20.667,21.0073,15136000.0],["2012-02-27",21.0692,21.7034,21.0383,21.1465,21943500.0],["2012-02-28",21.1466,21.4482,20.9687,21.4327,18008400.0],["2012-02-29",21.5023,22.0592,21.4714,21.951,19593100.0],["2012-03-01",21.9742,22.1211,21.7267,21.951,12494000.0],["2012-03-02",21.92,22.1753,21.7421,21.7576,15007800.0],["2012-03-05",21.6338,21.9123,21.5952,21.8427,15773900.0],["2012-03-06",21.5488,21.7267,21.4869,21.5333,14060600.0],["2012-03-07",21.6184,22.4305,21.5874,22.33,30483500.0],["2012-03-08",22.3222,22.7708,22.3222,22.709,22110700.0],["2012-03-09",22.7863,23.1576,22.7012,23.0261,19918000.0],["2012-03-12",23.173,23.2581,22.9719,23.0802,12880500.0],["2012-03-13",23.2272,23.4592,23.1653,23.3819,23876400.0],["2012-03-14",23.5366,23.6681,23.3432,23.583,20702200.0],["2012-03-15",23.552,23.8227,23.3664,23.7377,20820300.0],["2012-03-16",23.6835,23.7145,23.3123,23.5211,17419800.0],["2012-03-19",23.4747,23.6758,23.3045,23.6139,11950100.0],["2012-03-20",23.5211,23.7763,23.4669,23.6603,10104100.0],["2012-03-21",23.7377,23.9774,23.699,23.8692,12579800.0],["2012-03-22",23.7299,23.9774,23.6526,23.9388,12701900.0],["2012-03-23",23.6913,23.8305,23.2813,23.7763,17540700.0],["2012-03-26",23.9542,24.1244,23.9078,24.1167,10578600.0],["2012-03-27",24.1012,24.3564,23.9774,24.1167,16181100.0],["2012-03-28",24.0548,24.1785,23.9542,24.1476,11400200.0],["2012-03-29",23.9697,24.2017,23.8614,24.1399,10789300.0],["2012-03-30",24.3332,24.4183,24.1553,24.2714,13346000.0],["2012-04-02",24.2172,24.3564,24.1012,24.2714,12793700.0],["2012-04-03",24.3023,24.31,23.9078,24.0316,11494700.0],["2012-04-04",23.8846,24.2327,23.6913,24.1863,13497000.0],["2012-04-05",24.2017,24.4647,24.1244,24.2481,13355800.0],["2012-04-09",23.8459,24.1321,23.7454,24.047,12396500.0],["2012-04-10",24.0006,24.1863,23.4592,23.4592,12941600.0],["2012-04-11",23.6139,24.1553,23.5907,23.9929,13711700.0],["2012-04-12",24.0238,24.426,24.0084,24.3642,7571300.0],["2012-04-13",24.3564,24.6426,24.2868,24.5111,8871200.0],["2012-04-16",24.7045,24.9752,24.5421,24.7896,11216900.0],["2012-04-17",24.8824,24.9597,24.6968,24.8128,10793300.0],["2012-04-18",24.6968,24.8437,24.6426,24.72,7322600.0],["2012-04-19",24.6736,24.8669,24.4338,24.7509,12186900.0],["2012-04-20",24.7586,24.8437,24.3719,24.4802,9225200.0],["2012-04-23",24.3015,24.4025,24.0218,24.1772,8440600.0],["2012-04-24",24.2393,24.6433,24.2238,24.3792,9385200.0],["2012-04-25",24.488,24.7443,24.488,24.6511,7472500.0],["2012-04-26",24.5734,24.6822,24.2238,24.418,13035900.0],["2012-04-27",24.5035,24.7133,24.1461,24.5579,10010900.0],["2012-04-30",24.4647,24.5812,24.2471,24.4491,13206600.0],["2012-05-01",24.488,24.8609,24.3404,24.5579,7152000.0],["2012-05-02",24.5501,25.0007,24.4258,24.9386,10966500.0],["2012-05-03",24.9774,25.0396,24.5035,24.5967,7181700.0],["2012-05-04",24.519,24.5268,24.1228,24.1539,8042200.0],["2012-05-07",24.3481,24.3714,23.8664,23.9208,12497500.0],["2012-05-08",23.7033,23.9519,23.2138,23.8276,16270600.0],["2012-05-09",23.6101,23.6878,23.2216,23.5712,11657200.0],["2012-05-10",23.7266,23.8897,23.2216,23.4469,19543400.0],["2012-05-11",23.2527,23.3615,22.973,23.0118,19887900.0],["2012-05-14",22.8875,23.2449,22.8487,22.9652,13406600.0],["2012-05-15",22.134,23.1439,22.064,22.5535,26255000.0],["2012-05-16",22.6545,23.1206,22.6001,22.7788,14050700.0],["2012-05-17",22.7244,22.7399,22.0252,22.0407,19689300.0],["2012-05-18",22.0019,22.5224,21.9242,22.1262,19092800.0],["2012-05-21",20.3315,20.6112,19.7489,19.8887,50428400.0],["2012-05-22",19.9664,20.316,19.6634,19.8032,25461700.0],["2012-05-23",19.6634,20.417,19.6401,20.3471,30028300.0],["2012-05-24",20.4558,21.0929,20.3626,21.054,25268400.0],["2012-05-25",20.9375,21.2638,20.9142,21.1628,16809700.0],["2012-05-29",21.3104,21.5124,21.1317,21.357,18137300.0],["2012-05-30",21.1084,21.4347,20.7278,20.9686,24427500.0],["2012-05-31",20.9608,21.0541,20.6656,20.7588,19424500.0],["2012-06-01",20.3004,20.6889,20.3004,20.4791,19817900.0],["2012-06-04",20.2383,20.7433,20.2228,20.7122,16113000.0],["2012-06-05",20.5801,20.6501,20.3393,20.5335,15109200.0],["2012-06-06",20.9453,21.3493,20.7821,21.3493,17718300.0],["2012-06-07",21.4425,21.8543,21.4037,21.5124,21908500.0],["2012-06-08",21.4192,21.7455,21.3104,21.6911,12203200.0],["2012-06-11",21.7921,21.8076,20.9453,20.9608,15812300.0],["2012-06-12",21.0385,21.4503,20.9919,21.3182,15011700.0],["2012-06-13",21.124,21.3493,20.6734,20.8831,15853500.0],["2012-06-14",20.8676,21.7066,20.8676,21.5746,15661600.0],["2012-06-15",21.6523,21.8154,21.458,21.7921,22257500.0],["2012-06-18",21.66,22.1883,21.629,22.0873,11708800.0],["2012-06-19",22.1495,22.3049,21.9086,22.1728,11322200.0],["2012-06-20",22.2194,22.266,21.8853,22.2427,11667200.0],["2012-06-21",22.2816,22.2893,21.326,21.3648,14978600.0],["2012-06-22",21.4969,21.629,21.1706,21.2172,16842000.0],["2012-06-25",21.0463,21.0929,20.8054,20.922,10083100.0],["2012-06-26",20.9764,21.3648,20.8054,21.1784,13961400.0],["2012-06-27",21.1861,21.3803,21.023,21.2094,9672800.0],["2012-06-28",21.1084,21.4037,20.8521,21.1628,12967200.0],["2012-06-29",21.6367,22.0951,21.256,22.0951,12927300.0],["2012-07-02",22.1106,22.2427,21.6756,22.2349,9952100.0],["2012-07-03",21.7533,21.7533,21.023,21.458,13071900.0],["2012-07-05",21.5047,21.559,21.3027,21.427,9684700.0],["2012-07-06",21.2172,21.6445,21.2017,21.6367,9529500.0],["2012-07-09",21.427,21.5357,21.1473,21.1939,10852300.0],["2012-07-10",21.2793,21.4503,20.9686,21.1084,10561700.0],["2012-07-11",21.1317,21.2638,20.6967,20.72,18575400.0],["2012-07-12",20.3626,20.7588,20.1218,20.6423,16794800.0],["2012-07-13",20.7044,20.8287,20.5024,20.7588,10226400.0],["2012-07-16",20.6268,20.6423,19.9897,20.0441,25123900.0],["2012-07-17",19.8887,19.9975,19.6556,19.8498,24927800.0],["2012-07-18",19.7022,20.0596,19.5779,19.9353,18466300.0],["2012-07-19",19.9664,20.4403,19.8887,20.2228,13278700.0],["2012-07-20",20.1606,20.3238,20.0363,20.0363,12072100.0],["2012-07-23",19.6845,20.4037,19.6298,20.1457,9853200.0],["2012-07-24",20.1223,20.2239,19.9659,20.1457,8218100.0],["2012-07-25",20.3803,20.4194,19.9816,20.0129,8399400.0],["2012-07-26",20.2865,20.8493,20.2552,20.7946,13969200.0],["2012-07-27",20.8962,21.3027,20.7243,21.162,12371100.0],["2012-07-30",21.1229,21.1699,20.8024,20.9979,6866500.0],["2012-07-31",20.5992,20.7399,19.7861,19.8331,22722000.0],["2012-08-01",19.8878,20.2474,19.5125,19.6532,28243100.0],["2012-08-02",19.5985,19.9738,19.3562,19.4266,15421900.0],["2012-08-03",19.5907,19.9347,19.5594,19.9269,10237700.0],["2012-08-06",20.0129,20.1614,19.8096,19.8643,12584800.0],["2012-08-07",19.9347,20.4194,19.8878,20.3021,12326200.0],["2012-08-08",20.263,20.6852,20.0988,20.6539,12004700.0],["2012-08-09",20.5601,21.0839,20.5523,21.037,12020300.0],["2012-08-10",20.8728,20.951,20.6617,20.9275,10123100.0],["2012-08-13",20.904,20.9197,20.5913,20.7555,10952400.0],["2012-08-14",21.0213,21.1073,20.607,20.7477,14279800.0],["2012-08-15",20.7946,21.1777,20.7164,20.9744,15330300.0],["2012-08-16",21.0213,21.5373,20.9275,21.4591,12592700.0],["2012-08-17",21.5216,21.7874,21.3027,21.7874,13596000.0],["2012-08-20",20.4741,21.1777,20.3021,20.5288,47478900.0],["2012-08-21",20.5679,20.8806,20.4194,20.6617,16205200.0],["2012-08-22",20.6461,21.3731,20.6383,21.2949,20086800.0],["2012-08-23",21.2324,21.5295,21.2246,21.3887,16086900.0],["2012-08-24",21.3262,21.7405,21.3027,21.678,11341700.0],["2012-08-27",21.764,21.8422,21.5373,21.6545,10870700.0],["2012-08-28",21.678,21.8891,21.6233,21.7718,9961500.0],["2012-08-29",21.8656,22.3738,21.8187,22.1549,14765000.0],["2012-08-30",22.022,22.2565,21.9907,22.0298,11664300.0],["2012-08-31",22.1392,22.4441,22.0767,22.2643,15045500.0],["2012-09-04",22.3268,22.3737,22.0376,22.2252,10066600.0],["2012-09-05",22.3268,22.4988,21.7405,21.9672,14271000.0],["2012-09-06",22.1549,22.4754,22.0141,22.1861,17720500.0],["2012-09-07",22.2409,22.2643,22.0532,22.1392,15806500.0],["2012-09-10",22.1392,22.7724,22.1392,22.4285,12697200.0],["2012-09-11",22.3816,22.5692,22.1861,22.3581,10131100.0],["2012-09-12",22.3972,22.5301,21.9829,22.061,11582000.0],["2012-09-13",22.1158,22.7568,21.9594,22.6865,13246300.0],["2012-09-14",22.749,23.2728,22.749,22.9835,11767500.0],["2012-09-17",23.0539,23.2571,22.7803,22.8506,10046500.0],["2012-09-18",22.8819,22.9523,22.5536,22.8115,11937200.0],["2012-09-19",22.9053,23.3978,22.8663,23.132,11956700.0],["2012-09-20",23.0461,23.4995,22.9366,23.4526,13396400.0],["2012-09-21",23.4291,23.6167,23.2415,23.6011,20802200.0],["2012-09-24",23.4526,23.5229,23.218,23.2962,11027800.0],["2012-09-25",23.4135,23.8904,23.1868,23.1946,15131500.0],["2012-09-26",23.2415,23.5776,23.2102,23.4604,15004400.0],["2012-09-27",23.476,23.8044,23.3666,23.6558,8243600.0],["2012-09-28",23.5307,23.8903,23.5307,23.6402,10694100.0],["2012-10-01",23.6949,23.8356,23.5307,23.6949,14660100.0],["2012-10-02",23.6949,23.8122,23.4838,23.6793,10445100.0],["2012-10-03",23.7887,24.078,23.4995,23.9998,16087600.0],["2012-10-04",24.0623,24.4063,24.0076,24.1952,11189600.0],["2012-10-05",24.3907,25.0161,24.3907,24.8363,17144900.0],["2012-10-08",24.6877,24.8206,24.4767,24.6643,6963300.0],["2012-10-09",24.5861,24.6721,24.3203,24.3359,8701300.0],["2012-10-10",24.3594,24.4454,24.0545,24.1483,11359800.0],["2012-10-11",24.3125,24.3516,23.9138,24.0545,10637300.0],["2012-10-12",24.2265,24.6408,24.1249,24.375,11409000.0],["2012-10-15",24.7972,25.1959,24.6643,25.1724,14301600.0],["2012-10-16",25.2897,25.5086,25.1411,25.2897,8967300.0],["2012-10-17",25.4773,25.7822,25.3288,25.6337,10707900.0],["2012-10-18",25.6024,25.7665,25.3991,25.4617,9609600.0],["2012-10-19",25.4773,26.0245,25.3131,25.5164,14524900.0],["2012-10-22",25.4928,25.7128,25.265,25.6971,9510900.0],["2012-10-23",25.3593,25.4535,25.1707,25.375,7902500.0],["2012-10-24",25.6028,25.6657,25.3357,25.3671,7004500.0],["2012-10-25",25.6028,25.6264,24.8643,24.9743,7751900.0],["2012-10-26",25.0372,25.2021,24.4872,24.6365,13419900.0],["2012-10-31",25.6814,25.7992,24.9743,25.4378,14441500.0],["2012-11-01",25.6028,25.9249,25.5085,25.8935,10238400.0],["2012-11-02",25.9642,26.4198,25.9485,26.0427,13513400.0],["2012-11-05",25.9406,26.2313,25.9406,25.972,7020200.0],["2012-11-06",25.9485,26.2549,25.9485,26.1527,6865900.0],["2012-11-07",26.0035,26.082,25.5478,25.7442,10337700.0],["2012-11-08",25.6971,25.8542,25.2022,25.2179,9520300.0],["2012-11-09",25.1079,25.1314,24.6051,24.7229,13777000.0],["2012-11-12",24.9586,25.3043,24.7465,25.1236,8802200.0],["2012-11-13",25.3436,25.8306,25.0529,25.1157,16624300.0],["2012-11-14",25.2257,25.6107,25.0686,25.1236,11598600.0],["2012-11-15",25.1236,25.2729,24.5344,24.6679,9935600.0],["2012-11-16",24.7622,25.32,24.6915,25.1236,14885200.0],["2012-11-19",26.5377,27.1033,26.4984,26.6791,25972800.0],["2012-11-20",26.6791,27.4725,26.6555,27.064,16199000.0],["2012-11-21",26.8284,27.2919,26.7498,27.1426,10951600.0],["2012-11-23",27.2369,27.6139,27.2211,27.6139,4507500.0],["2012-11-26",27.4097,27.7711,27.1426,27.7711,12503400.0],["2012-11-27",27.5982,27.7868,27.3233,27.7632,15864800.0],["2012-11-28",27.5747,28.1089,27.2683,28.101,12373300.0],["2012-11-29",28.1167,28.4938,27.9439,27.9753,22956600.0],["2012-11-30",27.9125,28.4388,27.7004,28.3524,17225900.0],["2012-12-03",28.2267,28.6509,28.1874,28.3131,15285400.0],["2012-12-04",28.2188,28.2896,27.7475,27.9832,12560600.0],["2012-12-05",27.9282,28.0225,27.339,27.6532,14365700.0],["2012-12-06",27.6218,27.6925,27.3469,27.6297,11640700.0],["2012-12-07",27.6611,27.8811,27.3861,27.5825,7773600.0],["2012-12-10",27.6218,27.6925,27.284,27.3468,6701700.0],["2012-12-11",27.3704,27.4883,27.1819,27.3547,9153600.0],["2012-12-12",27.3311,27.5197,27.0719,27.284,11917100.0],["2012-12-13",27.3547,27.6689,27.0955,27.1269,7611400.0],["2012-12-14",27.1112,27.1662,26.8676,27.0719,7668800.0],["2012-12-17",27.0797,28.1796,27.0797,28.1639,12348300.0],["2012-12-18",28.0618,28.3917,27.8968,28.1482,11575200.0],["2012-12-19",28.1246,28.266,27.5747,27.5825,11063800.0],["2012-12-20",27.5982,27.8025,27.4097,27.7946,9292200.0],["2012-12-21",27.5275,27.7554,27.2761,27.5275,18425700.0],["2012-12-24",27.4725,27.7711,27.4254,27.6847,3300800.0],["2012-12-26",27.6847,27.8496,27.4725,27.6532,6747800.0],["2012-12-27",27.5904,27.7946,27.1347,27.5982,8244900.0],["2012-12-28",27.3861,27.9203,27.1819,27.4804,8115000.0],["2012-12-31",27.3704,27.9832,27.1897,27.9046,9869000.0],["2013-01-02",28.3838,28.5802,28.1482,28.431,8229700.0],["2013-01-03",28.5331,28.596,28.0539,28.1639,8564600.0],["2013-01-04",28.2346,28.321,27.9282,27.9518,7705000.0],["2013-01-07",27.4883,27.6375,27.0483,27.3076,12497600.0],["2013-01-08",27.4411,27.7397,27.2212,27.3233,6513700.0],["2013-01-09",27.4254,27.6768,27.339,27.4018,5400700.0],["2013-01-10",27.5275,27.9361,27.339,27.9282,8024800.0],["2013-01-11",27.9675,28.1875,27.8575,28.1482,8307700.0],["2013-01-14",28.1246,28.1639,27.7396,27.7946,9530900.0],["2013-01-15",27.8496,28.2739,27.6611,28.2267,8270100.0],["2013-01-16",28.1246,28.2817,27.9282,28.101,4543400.0],["2013-01-17",28.2739,29.1302,28.2582,29.0673,11461600.0],["2013-01-18",29.2409,29.3119,28.9016,29.1857,11866400.0],["2013-01-22",29.2172,29.5407,29.0358,29.5407,8718800.0],["2013-01-23",29.4303,29.9589,29.233,29.8879,12682100.0],["2013-01-24",29.9431,30.4007,29.8879,30.3061,13364100.0],["2013-01-25",30.3771,30.9767,30.164,30.4402,15477200.0],["2013-01-28",30.5428,30.5743,30.1167,30.2587,7698000.0],["2013-01-29",30.1404,30.4007,29.9983,30.164,7748800.0],["2013-01-30",30.2035,30.314,30.0299,30.1483,6144900.0],["2013-01-31",30.1404,30.4323,29.951,30.1325,10543000.0],["2013-02-01",30.3376,30.8899,30.2982,30.4244,11080200.0],["2013-02-04",30.2114,30.6217,29.9194,29.9352,8536400.0],["2013-02-05",30.1562,30.4165,30.1404,30.243,8637200.0],["2013-02-06",30.1562,30.5191,29.9668,30.5112,8650300.0],["2013-02-07",30.3929,30.6927,30.2272,30.5901,9693900.0],["2013-02-08",30.5901,30.9294,30.5428,30.7952,5914000.0],["2013-02-11",30.8663,30.9373,30.7164,30.8189,5049900.0],["2013-02-12",30.9846,31.4896,30.9057,31.3949,7696600.0],["2013-02-13",31.458,31.5448,31.1503,31.3791,5722600.0],["2013-02-14",31.3397,31.4659,31.0951,31.2213,8023000.0],["2013-02-15",31.0872,31.3555,30.5822,30.8821,9977700.0],["2013-02-19",30.9767,31.3397,30.6848,31.0951,8142900.0],["2013-02-20",31.0951,31.2687,30.4796,30.4875,8441600.0],["2013-02-21",29.8248,30.1088,29.375,29.7222,13460000.0],["2013-02-22",29.9668,30.0773,29.6354,29.7222,8770400.0],["2013-02-25",30.0378,30.2824,28.2941,28.2941,20372000.0],["2013-02-26",28.5229,29.3671,28.3414,28.8701,18853100.0],["2013-02-27",28.7833,29.8248,28.7675,29.7538,17520600.0],["2013-02-28",29.7774,30.3455,29.667,30.1009,13931600.0],["2013-03-01",29.9116,30.3929,29.8248,30.2824,11073400.0],["2013-03-04",30.0773,30.3297,29.9116,30.3218,8527400.0],["2013-03-05",30.4086,30.6217,30.2193,30.5822,7843600.0],["2013-03-06",30.5743,30.9452,30.5191,30.6375,6575800.0],["2013-03-07",30.6375,30.6848,30.1719,30.5349,6206800.0],["2013-03-08",30.6927,31.0793,30.6138,31.0162,6696100.0],["2013-03-11",30.8742,31.316,30.8742,31.3002,6308600.0],["2013-03-12",31.2371,31.316,30.6769,30.8031,7364600.0],["2013-03-13",30.9294,31.1819,30.7716,31.0872,5383400.0],["2013-03-14",31.0714,31.2055,30.8505,30.9294,7326300.0],["2013-03-15",30.7953,31.0083,30.5664,30.6217,9708100.0],["2013-03-18",30.3455,30.7637,30.2587,30.5664,7319100.0],["2013-03-19",30.5822,30.7716,29.951,30.1719,9333700.0],["2013-03-20",30.3534,30.5664,30.2587,30.3061,5842100.0],["2013-03-21",30.1404,30.3692,29.6906,29.7932,10148600.0],["2013-03-22",29.9273,29.9431,29.6275,29.8484,7641400.0],["2013-03-25",30.0694,30.5822,29.9983,30.0772,10506700.0],["2013-03-26",30.2903,30.3297,29.9194,30.1562,5646600.0],["2013-03-27",29.9589,30.2587,29.9194,30.1246,3464100.0],["2013-03-28",30.0299,30.2508,29.8879,29.9195,9215400.0],["2013-04-01",29.8248,29.9194,29.4539,29.6038,11165800.0],["2013-04-02",29.6591,30.093,29.6591,29.9984,5622400.0],["2013-04-03",30.0615,30.1798,29.5881,29.88,9207100.0],["2013-04-04",29.9273,30.5743,29.9273,30.4797,11629700.0],["2013-04-05",30.1167,30.3771,29.7301,30.2903,7626000.0],["2013-04-08",30.2666,30.7953,30.2351,30.7558,7895600.0],["2013-04-09",30.8347,30.961,30.6059,30.669,6667100.0],["2013-04-10",30.669,30.8347,30.4875,30.7795,7302100.0],["2013-04-11",30.8899,31.103,30.6138,30.6453,7878200.0],["2013-04-12",30.527,31.0714,30.4244,30.7085,6995900.0],["2013-04-15",30.456,30.9136,29.9037,29.9116,10045400.0],["2013-04-16",30.1404,30.2745,29.5644,29.9747,11945000.0],["2013-04-17",29.8406,29.9589,29.4934,29.6591,8839500.0],["2013-04-18",29.7774,29.7932,29.2646,29.446,8215600.0],["2013-04-19",29.5723,30.2587,29.5644,30.0772,7786800.0],["2013-04-22",30.1327,30.1565,29.6256,29.8633,5180100.0],["2013-04-23",29.9505,30.3704,29.8079,30.1169,8800300.0],["2013-04-24",30.2278,30.3784,29.8396,29.8792,7076300.0],["2013-04-25",29.895,30.0614,29.6494,29.9425,8312400.0],["2013-04-26",29.9426,30.1248,29.8712,29.8712,5232900.0],["2013-04-29",29.9346,30.4655,29.7603,30.307,10374100.0],["2013-04-30",30.2595,30.5685,30.1565,30.4417,5850700.0],["2013-05-01",30.3783,30.521,30.0931,30.2516,7105500.0],["2013-05-02",30.3387,30.7983,30.204,30.7983,5687700.0],["2013-05-03",31.0201,31.3846,30.9409,31.3688,6987500.0],["2013-05-06",31.3292,32.3909,31.2975,32.3354,10498100.0],["2013-05-07",32.383,32.5969,31.7887,31.9234,8953600.0],["2013-05-08",32.2483,33.5953,31.868,33.5556,14062900.0],["2013-05-09",33.3813,33.5081,32.9218,33.0961,9947700.0],["2013-05-10",33.1911,33.3417,32.9851,33.3338,4584900.0],["2013-05-13",33.1832,33.5081,33.1832,33.3496,3863200.0],["2013-05-14",33.4447,33.9914,33.4447,33.8963,6416800.0],["2013-05-15",33.8647,34.2925,33.8647,34.2529,6682500.0],["2013-05-16",34.2054,34.5064,33.8488,33.8805,7490700.0],["2013-05-17",33.9201,34.0469,33.5873,33.8092,7812700.0],["2013-05-20",33.4843,33.8884,33.4051,33.5794,7161200.0],["2013-05-21",34.134,34.3876,33.4209,33.6349,10779500.0],["2013-05-22",34.3084,34.7362,33.6428,34.0469,19588200.0],["2013-05-23",33.6269,33.9043,33.3972,33.825,8272600.0],["2013-05-24",33.3813,33.8409,33.3259,33.7854,7603100.0],["2013-05-28",34.1657,34.4034,33.8409,33.9597,6755800.0],["2013-05-29",33.722,34.2846,33.619,34.142,7309000.0],["2013-05-30",34.2608,34.4589,33.7775,33.8013,6775400.0],["2013-05-31",33.627,34.2767,33.3655,33.3655,7494500.0],["2013-06-03",33.3734,33.5635,32.9772,33.5635,6169800.0],["2013-06-04",33.413,33.6428,32.4622,32.4781,9221300.0],["2013-06-05",32.3513,32.3671,31.3688,31.3767,12360700.0],["2013-06-06",31.5272,32.2483,31.345,32.2483,9583100.0],["2013-06-07",32.4939,33.0168,32.3988,32.9614,10925100.0],["2013-06-10",32.9455,33.0961,32.4701,32.6286,7370100.0],["2013-06-11",32.2007,32.7633,32.169,32.3988,4589200.0],["2013-06-12",32.7237,32.898,32.1532,32.177,6525200.0],["2013-06-13",32.169,32.7633,32.1056,32.6286,5622400.0],["2013-06-14",32.5177,33.1515,32.486,32.6127,7450400.0],["2013-06-17",32.7871,33.1119,32.5494,32.7791,5958300.0],["2013-06-18",32.8108,32.9614,32.6048,32.8504,4486900.0],["2013-06-19",32.9535,33.001,32.4781,32.5098,7614100.0],["2013-06-20",32.1611,32.1928,31.5431,31.551,12013600.0],["2013-06-21",31.8838,31.9076,31.1152,31.3371,16890200.0],["2013-06-24",30.9409,31.551,30.7983,31.2578,8683000.0],["2013-06-25",31.5352,31.6302,31.2816,31.3054,9647300.0],["2013-06-26",31.654,32.2166,31.654,32.1136,9528600.0],["2013-06-27",32.2879,32.7871,32.2403,32.6048,7787200.0],["2013-06-28",32.5494,32.7237,32.2483,32.4067,12195300.0],["2013-07-01",32.6365,32.8267,32.4464,32.5335,5924500.0],["2013-07-02",32.8425,33.9439,32.7554,33.5715,12271900.0],["2013-07-03",33.3575,33.6745,33.2308,33.5319,4074000.0],["2013-07-05",33.6745,33.9835,33.516,33.8963,4048600.0],["2013-07-08",33.9756,34.5064,33.9677,34.4668,5727200.0],["2013-07-09",34.5144,34.8471,34.3955,34.7125,5482000.0],["2013-07-10",34.657,34.7204,34.2054,34.3797,5247600.0],["2013-07-11",34.8789,35.0215,34.2925,34.3638,7224800.0],["2013-07-12",34.3797,34.7521,34.348,34.7283,4507900.0],["2013-07-15",34.863,35.1958,34.6649,34.6649,8203400.0],["2013-07-16",34.5857,34.9343,34.4668,34.6966,4093700.0],["2013-07-17",34.9026,35.2671,34.8234,35.069,5563200.0],["2013-07-18",35.0769,35.2988,34.9185,35.0928,5431500.0],["2013-07-19",35.1165,35.1561,34.7838,35.0769,4335500.0],["2013-07-22",35.1247,35.5781,34.9655,35.5463,5506600.0],["2013-07-23",35.61,35.9282,35.5941,35.8805,6578200.0],["2013-07-24",36.0077,36.0396,35.4747,35.602,5612800.0],["2013-07-25",35.4827,35.5622,34.8303,35.1088,8425800.0],["2013-07-26",34.9019,35.0372,34.6951,34.9815,5130800.0],["2013-07-29",34.9655,35.0769,34.5121,34.5598,6020700.0],["2013-07-30",34.8382,35.2519,34.8382,35.0371,7083400.0],["2013-07-31",35.0133,35.8248,35.0053,35.4668,6857900.0],["2013-08-01",35.7532,35.9521,35.61,35.8327,5794500.0],["2013-08-02",35.777,36.0157,35.5543,35.793,6763600.0],["2013-08-05",35.6497,36.1907,35.6179,36.1748,4488300.0],["2013-08-06",36.0953,36.1669,35.5543,35.6975,7986700.0],["2013-08-07",35.602,35.6497,35.1406,35.244,6507900.0],["2013-08-08",36.0157,36.7954,35.96,36.7238,11217200.0],["2013-08-09",36.6203,36.6283,36.2226,36.3419,6613800.0],["2013-08-12",36.2703,36.7954,36.2703,36.4373,5075200.0],["2013-08-13",36.4215,36.7795,36.0873,36.6999,5708400.0],["2013-08-14",36.684,36.7158,35.7691,35.8009,8957600.0],["2013-08-15",35.3713,35.4509,34.8144,34.886,8911900.0],["2013-08-16",34.8939,35.5145,34.8382,34.9735,8342100.0],["2013-08-19",35.061,35.1565,34.6473,34.7428,6126100.0],["2013-08-20",35.3076,35.419,34.6235,35.069,10291200.0],["2013-08-21",36.2862,37.5909,36.2146,36.4453,30111000.0],["2013-08-22",36.5726,37.7978,36.5328,37.7023,10274400.0],["2013-08-23",37.583,37.7898,37.05,37.3761,8124400.0],["2013-08-26",37.4,37.7421,37.2568,37.3841,6085100.0],["2013-08-27",36.9067,37.1534,36.5567,36.5965,7316000.0],["2013-08-28",36.501,37.1295,36.4851,36.8988,7153900.0],["2013-08-29",36.8192,37.2091,36.5965,36.9306,4470600.0],["2013-08-30",36.9943,37.0897,36.318,36.4533,5610200.0],["2013-09-03",36.7954,36.9863,35.9361,36.2862,7003400.0],["2013-09-04",36.3737,36.6124,36.3021,36.5726,5468500.0],["2013-09-05",36.501,36.7715,36.4214,36.4851,4558000.0],["2013-09-06",36.6522,36.7556,35.9998,36.2782,5596100.0],["2013-09-09",36.4533,37.2329,36.4374,37.0977,5714200.0],["2013-09-10",37.2329,37.5353,37.1056,37.5114,5887700.0],["2013-09-11",37.6228,37.8535,37.3602,37.6864,4680700.0],["2013-09-12",37.6148,37.6944,37.0977,37.3841,7086100.0],["2013-09-13",37.5114,37.6228,37.0659,37.2807,6199800.0],["2013-09-16",37.6307,37.758,36.9784,37.2648,6485000.0],["2013-09-17",37.2011,37.4318,37.0738,37.2727,5347900.0],["2013-09-18",37.2091,38.2035,36.9306,37.9887,7535200.0],["2013-09-19",38.1876,39.1184,38.1876,38.9673,11076500.0],["2013-09-20",39.0389,39.0946,38.0603,38.0603,11704700.0],["2013-09-23",37.9171,37.9808,37.5432,37.6069,7187300.0],["2013-09-24",37.5432,38.5297,37.408,38.2195,7195300.0],["2013-09-25",38.2035,38.2035,37.6626,37.8217,5916600.0],["2013-09-26",37.9728,38.3149,37.9728,38.1001,4354400.0],["2013-09-27",38.0206,38.2035,37.8933,38.0046,4107600.0],["2013-09-30",37.6387,38.1558,37.5512,37.8774,5846500.0],["2013-10-01",37.9012,38.4899,37.7898,38.3388,6662500.0],["2013-10-02",38.0683,38.5695,37.9171,38.5138,5951600.0],["2013-10-03",38.6172,38.8241,37.8296,38.1319,7403300.0],["2013-10-04",38.1638,38.3627,38.0683,38.299,5518600.0],["2013-10-07",37.8217,38.0444,37.5989,37.5989,6404200.0],["2013-10-08",37.5909,37.8694,36.9863,37.0181,7306200.0],["2013-10-09",37.0181,37.4477,36.676,37.0738,6652000.0],["2013-10-10",37.6068,38.1001,37.5193,38.0444,5738400.0],["2013-10-11",38.1558,38.832,38.1319,38.8241,6949900.0],["2013-10-14",38.5456,38.9593,38.474,38.8877,4959300.0],["2013-10-15",38.8559,38.8559,38.1479,38.5456,7282700.0],["2013-10-16",38.7604,38.8161,38.0603,38.5615,9179900.0],["2013-10-17",38.4422,39.0787,38.4343,38.9991,6769800.0],["2013-10-18",38.5695,38.5695,37.8535,37.9171,12981900.0],["2013-10-21",38.005,38.3564,37.8532,38.3484,6482500.0],["2013-10-22",38.4841,38.7556,38.4282,38.4841,7711400.0],["2013-10-23",38.4682,39.3785,38.4282,39.3306,9541700.0],["2013-10-24",39.3626,40.3129,39.3067,40.281,8420900.0],["2013-10-25",40.1292,40.4327,39.8737,40.4008,6014300.0],["2013-10-28",40.3209,40.3448,39.7938,40.0174,5916400.0],["2013-10-29",40.1612,40.4966,40.0813,40.4167,8843200.0],["2013-10-30",40.4646,40.5205,39.7459,40.0494,6991100.0],["2013-10-31",40.1292,40.2011,39.658,39.7539,7212200.0],["2013-11-01",39.7938,39.9216,39.2508,39.2747,9961600.0],["2013-11-04",39.5223,39.7858,39.5143,39.7459,5592500.0],["2013-11-05",39.5622,40.265,39.4504,40.0733,5153500.0],["2013-11-06",40.265,40.3289,39.7858,39.9056,4104400.0],["2013-11-07",40.0174,40.273,39.1549,39.1869,4694500.0],["2013-11-08",39.139,39.3386,38.7157,38.9074,8931200.0],["2013-11-11",38.9872,39.4824,38.9074,39.2108,5530100.0],["2013-11-12",39.4265,40.241,39.4265,40.0254,10150000.0],["2013-11-13",39.7778,40.9518,39.7778,40.9518,7433500.0],["2013-11-14",41.0796,41.5507,41.0316,41.4868,9024800.0],["2013-11-15",41.5667,41.5907,41.1514,41.3431,10833100.0],["2013-11-18",41.3191,41.3431,40.5445,40.6403,8655100.0],["2013-11-19",41.1275,41.407,40.0733,40.281,12070900.0],["2013-11-20",38.7317,39.0511,37.6616,37.7973,26083700.0],["2013-11-21",37.9651,38.9633,37.6696,38.4921,11977200.0],["2013-11-22",38.5081,38.5241,38.0768,38.2525,6142600.0],["2013-11-25",38.3723,38.564,37.9411,38.1327,6472200.0],["2013-11-26",38.2206,38.5879,38.2046,38.3404,6901400.0],["2013-11-27",38.3164,38.5001,38.021,38.2446,4561900.0],["2013-11-29",38.2445,38.3084,37.8932,37.9171,3343900.0],["2013-12-02",37.997,38.013,37.3102,37.398,6834800.0],["2013-12-03",36.5915,37.1744,36.5356,37.1345,11475200.0],["2013-12-04",36.8869,37.5658,36.7991,37.422,8019100.0],["2013-12-05",37.2942,37.5977,37.1744,37.2224,5232900.0],["2013-12-06",37.6855,38.7157,37.6456,38.3164,8217900.0],["2013-12-09",38.2446,38.4762,38.0848,38.1407,6269600.0],["2013-12-10",38.0769,38.3084,37.7894,37.8213,5477500.0],["2013-12-11",37.8053,38.1727,37.7095,37.7814,5307800.0],["2013-12-12",37.7814,37.8452,37.3901,37.446,4552400.0],["2013-12-13",37.454,37.8373,37.454,37.6217,3815800.0],["2013-12-16",37.9091,38.1088,37.5977,37.6376,4228200.0],["2013-12-17",37.6616,37.7175,37.0866,37.2543,5502000.0],["2013-12-18",37.2942,38.7157,37.2303,38.5879,10359700.0],["2013-12-19",38.3803,39.0671,38.1327,38.6438,7668100.0],["2013-12-20",38.7956,39.0671,38.2685,38.3084,8169900.0],["2013-12-23",38.3005,38.9633,38.3005,38.6518,4715100.0],["2013-12-24",38.6758,39.0911,38.556,38.8914,2281800.0],["2013-12-26",38.9952,39.3147,38.9154,39.1549,3124500.0],["2013-12-27",39.2508,39.4904,38.8515,38.9952,3828600.0],["2013-12-30",39.115,39.4744,39.0591,39.3306,3202800.0],["2013-12-31",39.3067,39.6181,39.2747,39.5702,3457300.0],["2014-01-02",39.5702,39.8178,39.2508,39.4824,5458300.0],["2014-01-03",39.4584,39.5542,38.9952,39.0911,4257500.0],["2014-01-06",39.107,39.2108,38.3643,38.54,4923000.0],["2014-01-07",38.6518,38.9872,38.3324,38.6359,5541900.0],["2014-01-08",38.556,38.9313,38.5321,38.7716,4875800.0],["2014-01-09",38.9313,39.0351,38.6199,38.9313,4941400.0],["2014-01-10",39.0671,39.7539,39.0352,39.674,5736400.0],["2014-01-13",39.4504,39.8577,38.7317,38.8595,6403800.0],["2014-01-14",38.8195,39.0751,38.6279,39.0511,5498900.0],["2014-01-15",39.115,39.1549,38.4122,38.564,6224600.0],["2014-01-16",38.4202,38.556,38.1487,38.4761,4146200.0],["2014-01-17",38.5563,38.5884,38.1235,38.1635,5764000.0],["2014-01-21",38.1475,38.3639,37.883,38.3319,7430100.0],["2014-01-22",38.3479,38.3559,37.8189,38.2758,7916600.0],["2014-01-23",38.1154,38.6525,37.8749,38.5964,6938800.0],["2014-01-24",38.2998,38.7166,38.2597,38.3399,9086200.0],["2014-01-27",38.2998,38.7326,37.9471,38.4761,8050300.0],["2014-01-28",37.4742,37.9792,37.3379,37.6425,13364000.0],["2014-01-29",37.3299,37.5864,36.6966,36.8489,9922000.0],["2014-01-30",37.1215,37.4982,36.8409,37.2738,5772900.0],["2014-01-31",36.881,37.5142,36.5684,37.1054,6767300.0],["2014-02-03",37.0814,37.2978,36.4561,36.5523,7755000.0],["2014-02-04",36.5123,36.6565,35.895,35.9912,8399200.0],["2014-02-05",35.9271,36.6085,35.6305,36.4962,8036000.0],["2014-02-06",36.6085,37.386,36.5523,37.3379,6486400.0],["2014-02-07",36.9611,37.0814,36.4241,36.9291,9641200.0],["2014-02-10",36.9611,37.2096,36.8008,36.9692,7342900.0],["2014-02-11",36.8569,37.6265,36.8489,37.4822,6922100.0],["2014-02-12",37.4982,37.7467,37.3219,37.4181,6788200.0],["2014-02-13",37.2497,37.5223,36.897,37.386,5051600.0],["2014-02-14",37.3539,37.9872,37.2417,37.899,3459900.0],["2014-02-18",38.0754,38.2197,37.4261,37.6185,5454500.0],["2014-02-19",37.5223,37.8108,37.2818,37.3058,5460600.0],["2014-02-20",37.41,37.7467,37.3539,37.402,7724200.0],["2014-02-21",37.402,37.915,37.402,37.7227,7675200.0],["2014-02-24",37.8429,38.2998,37.8429,37.8509,7786700.0],["2014-02-25",38.3479,38.7727,38.2838,38.5643,10095100.0],["2014-02-26",40.2396,41.1053,39.1254,40.6565,18638100.0],["2014-02-27",40.5443,40.8969,40.3919,40.7366,7249300.0],["2014-02-28",40.7847,40.7927,39.6545,40.1034,9573400.0],["2014-03-03",38.9571,40.5442,38.9571,40.2316,7203400.0],["2014-03-04",40.416,40.7046,40.2957,40.5843,6390300.0],["2014-03-05",40.6725,40.7046,40.3198,40.3599,5217200.0],["2014-03-06",39.8629,40.2797,39.8308,40.1515,4380800.0],["2014-03-07",40.4801,40.5042,40.0953,40.416,4340500.0],["2014-03-10",40.3038,40.4801,40.0633,40.0713,5132100.0],["2014-03-11",40.1595,40.2396,39.5022,39.6464,4553000.0],["2014-03-12",39.5262,39.5904,39.2296,39.5823,4435900.0],["2014-03-13",39.7026,39.8789,38.9731,39.0453,5587200.0],["2014-03-14",39.3499,39.7747,39.2457,39.3499,5298700.0],["2014-03-17",39.4781,39.935,39.4461,39.6625,4965200.0],["2014-03-18",39.6705,40.0232,39.5583,39.9431,3910600.0],["2014-03-19",40.0312,40.3038,39.5022,39.7427,4315500.0],["2014-03-20",39.6064,39.7667,39.4621,39.7186,4145500.0],["2014-03-21",39.9511,40.1354,39.43,39.4781,7777500.0],["2014-03-24",39.5342,39.7427,39.0773,39.422,5388400.0],["2014-03-25",39.4941,39.5663,38.6284,38.7647,5955600.0],["2014-03-26",38.8449,39.1415,38.6044,38.901,7082300.0],["2014-03-27",38.7888,38.933,38.6525,38.909,5300800.0],["2014-03-28",39.1495,39.2938,38.9812,39.2136,4016300.0],["2014-03-31",39.3659,39.39,39.0854,39.1976,6694100.0],["2014-04-01",39.3338,39.911,39.3178,39.6224,3571000.0],["2014-04-02",39.5904,40.0553,39.5102,39.6946,4846000.0],["2014-04-03",39.6785,39.7507,39.1895,39.3178,4765600.0],["2014-04-04",39.4461,39.4701,38.6204,38.8289,5951900.0],["2014-04-07",38.8369,38.893,37.3379,37.4902,8818100.0],["2014-04-08",37.4742,37.6024,37.2016,37.4581,6887600.0],["2014-04-09",37.5303,38.1635,37.2818,38.1074,6023000.0],["2014-04-10",38.0673,38.3639,37.4742,37.5062,6203400.0],["2014-04-11",37.402,37.4501,37.0253,37.1215,4931500.0],["2014-04-14",37.386,37.7868,37.0894,37.386,4698300.0],["2014-04-15",37.6425,37.6425,36.7046,37.4421,5437900.0],["2014-04-16",37.6505,37.8189,37.3219,37.4581,4270900.0],["2014-04-17",37.2818,37.7387,37.1054,37.5142,4281000.0],["2014-04-21",37.5464,37.7235,37.4257,37.5625,3140900.0],["2014-04-22",37.6189,38.5281,37.5545,38.2546,4687200.0],["2014-04-23",38.2465,38.3672,37.1682,37.1924,7862500.0],["2014-04-24",37.3855,37.9649,37.2889,37.9488,4674800.0],["2014-04-25",37.8039,37.8281,37.297,37.3211,4589200.0],["2014-04-28",37.4982,37.981,36.7498,37.3211,7024100.0],["2014-04-29",37.4016,37.4821,37.128,37.3613,3888400.0],["2014-04-30",37.2567,37.3131,36.7337,36.9429,6618800.0],["2014-05-01",37.0556,37.5706,36.9268,37.3131,4367100.0],["2014-05-02",37.3211,38.0936,37.3211,37.8039,4732300.0],["2014-05-05",37.5625,37.6913,37.12,37.2487,3984700.0],["2014-05-06",37.1682,37.2165,36.4601,36.5245,4586800.0],["2014-05-07",36.6935,36.8464,35.9532,36.2992,5148500.0],["2014-05-08",36.267,36.8464,36.0336,36.2268,3718200.0],["2014-05-09",36.2187,36.7981,36.1221,36.782,4023700.0],["2014-05-12",36.8785,37.3774,36.8705,37.2407,2820500.0],["2014-05-13",37.2567,37.5223,36.621,36.8222,3962300.0],["2014-05-14",36.7578,36.7739,36.2026,36.3474,5480300.0],["2014-05-15",36.1382,36.1382,35.5106,35.9129,7721200.0],["2014-05-16",36.0256,36.5325,36.0256,36.5003,5727100.0],["2014-05-19",36.4038,36.7659,36.2107,36.6532,4567700.0],["2014-05-20",37.0234,37.2487,36.4118,36.6291,8853200.0],["2014-05-21",36.5325,36.8866,35.6554,36.5406,8572000.0],["2014-05-22",36.3716,37.9407,36.3716,37.7315,8780800.0],["2014-05-23",37.6752,37.9327,37.6028,37.8683,5096400.0],["2014-05-27",37.9649,38.4879,37.9407,38.4477,5534400.0],["2014-05-28",37.7476,38.0131,37.474,37.5867,6889900.0],["2014-05-29",37.7074,37.9407,37.3775,37.8281,3947800.0],["2014-05-30",37.7959,37.9085,37.474,37.8844,4288900.0],["2014-06-02",37.8925,38.15,37.7315,37.8281,4070800.0],["2014-06-03",37.6752,38.1258,37.6591,37.9971,3560600.0],["2014-06-04",37.8925,38.1419,37.7074,37.9568,4501900.0],["2014-06-05",38.0936,38.3109,37.8683,38.1419,4300100.0],["2014-06-06",38.2465,38.5442,38.1741,38.4396,3860500.0],["2014-06-09",38.3511,38.8259,38.2465,38.3109,3700200.0],["2014-06-10",38.1821,38.4235,38.0453,38.2948,3588100.0],["2014-06-11",38.1258,38.2384,37.6752,37.7476,4244900.0],["2014-06-12",37.474,37.5464,36.6291,36.6532,11318400.0],["2014-06-13",36.7659,36.8785,36.2911,36.5728,6139500.0],["2014-06-16",36.5003,36.7096,36.3796,36.5486,6713500.0],["2014-06-17",36.4842,37.0717,36.4038,36.8866,8366900.0],["2014-06-18",36.8222,36.9751,36.613,36.8866,10408400.0],["2014-06-19",36.9671,37.1682,36.7015,36.9349,4751200.0],["2014-06-20",37.0797,37.2085,36.7337,37.0314,13871100.0],["2014-06-23",36.9992,37.2004,36.8866,37.0797,6532800.0],["2014-06-24",36.9831,37.7074,36.7739,37.4257,11137700.0],["2014-06-25",37.482,37.7235,37.3292,37.5786,5059500.0],["2014-06-26",37.6832,38.1741,37.6188,37.981,5272000.0],["2014-06-27",37.9246,38.2787,37.8763,38.158,5216600.0],["2014-06-30",38.0775,38.673,37.8763,38.6166,7388700.0],["2014-07-01",38.6488,38.9627,38.6006,38.7293,5843800.0],["2014-07-02",38.7535,38.9385,38.6247,38.7213,3097900.0],["2014-07-03",38.8017,38.9788,38.7696,38.8098,2132400.0],["2014-07-07",38.7052,38.9466,38.6006,38.7937,4538000.0],["2014-07-08",38.6891,38.7454,38.327,38.4799,5011300.0],["2014-07-09",38.6327,38.8822,38.2948,38.512,5830900.0],["2014-07-10",37.5545,38.158,37.4016,37.981,8008700.0],["2014-07-11",37.9649,38.2304,37.8924,38.1741,4430800.0],["2014-07-14",38.3833,38.3833,37.9327,37.9971,4358900.0],["2014-07-15",38.1017,38.4074,38.0373,38.2304,5921700.0],["2014-07-16",38.327,38.4396,38.0051,38.3511,5318100.0],["2014-07-17",38.158,38.4477,37.997,38.0614,5010000.0],["2014-07-18",38.1821,38.5201,38.1258,38.4718,5211200.0],["2014-07-21",38.5042,38.6174,38.3424,38.4718,3117900.0],["2014-07-22",38.4799,38.8761,38.4395,38.6416,3222400.0],["2014-07-23",38.6254,38.8114,38.488,38.7386,3917900.0],["2014-07-24",38.7952,39.1025,38.7144,38.8114,3934600.0],["2014-07-25",38.6578,38.9165,38.4476,38.5688,4531100.0],["2014-07-28",38.6174,38.6901,38.2858,38.5608,3192900.0],["2014-07-29",38.585,39.0216,38.5688,38.8438,4181400.0],["2014-07-30",38.9731,39.2481,38.8599,39.1915,4380500.0],["2014-07-31",38.957,39.1914,38.6901,38.6901,4740700.0],["2014-08-01",38.7225,38.9165,38.2212,38.4799,5231200.0],["2014-08-04",38.4961,38.8518,38.488,38.7386,3528100.0],["2014-08-05",38.6174,38.9974,38.4476,38.5203,4879400.0],["2014-08-06",38.4799,38.9893,38.4233,38.8923,3968500.0],["2014-08-07",39.0216,39.2157,38.6497,38.7467,3175700.0],["2014-08-08",39.0216,40.2588,38.9731,40.2022,7386400.0],["2014-08-11",40.2992,40.3881,39.9515,40.3153,4070500.0],["2014-08-12",40.2507,40.3881,40.097,40.2911,3287300.0],["2014-08-13",40.3558,40.6711,40.1213,40.3073,4397800.0],["2014-08-14",40.3962,40.7601,40.2264,40.7601,3605200.0],["2014-08-15",40.8814,41.3908,40.0809,40.4286,6642200.0],["2014-08-18",40.8329,40.9946,40.7035,40.7924,4816800.0],["2014-08-19",41.8921,42.0457,41.4635,41.6576,9344800.0],["2014-08-20",40.3881,42.5794,40.186,42.3125,18405900.0],["2014-08-21",42.5632,42.8866,42.4419,42.5874,7154100.0],["2014-08-22",42.4419,42.7734,42.1508,42.4742,5062200.0],["2014-08-25",42.6925,42.8138,42.45,42.6117,3779300.0],["2014-08-26",42.5551,42.83,42.4985,42.5147,4814000.0],["2014-08-27",42.5955,42.7249,42.4176,42.4661,4927900.0],["2014-08-28",42.167,42.6036,42.07,42.4823,4357500.0],["2014-08-29",42.45,42.6359,42.2559,42.4581,3510600.0],["2014-09-02",42.5793,42.8057,42.0699,42.5389,5144200.0],["2014-09-03",42.6117,42.8866,42.3368,42.7815,5820100.0],["2014-09-04",42.8543,43.4203,42.8138,43.3475,6665100.0],["2014-09-05",43.2828,43.776,42.9351,43.7518,5073300.0],["2014-09-08",43.5254,43.768,43.2262,43.2909,4019800.0],["2014-09-09",43.21,43.2909,42.7815,42.8785,3342000.0],["2014-09-10",42.9432,43.1939,42.7653,43.1696,3265100.0],["2014-09-11",42.8866,43.016,42.5874,42.9189,6348500.0],["2014-09-12",42.9513,43.1615,42.5874,42.83,5443500.0],["2014-09-15",42.8138,43.0483,42.6198,42.9594,4418200.0],["2014-09-16",42.8543,43.6386,42.7815,43.4203,5177600.0],["2014-09-17",43.493,43.865,43.396,43.5496,5878700.0],["2014-09-18",43.6224,43.9297,43.5011,43.7841,4199900.0],["2014-09-19",43.9701,44.3178,43.5173,43.7356,7181400.0],["2014-09-22",43.5981,43.5981,43.0968,43.2262,3885200.0],["2014-09-23",43.0807,43.2424,42.9028,42.9513,3488500.0],["2014-09-24",42.9756,43.493,42.927,43.3637,4567100.0],["2014-09-25",43.2181,43.4688,42.8704,42.9109,4217000.0],["2014-09-26",42.9836,43.1373,42.7653,42.9998,4428700.0],["2014-09-29",42.83,43.2101,42.6602,43.1373,4370900.0],["2014-09-30",43.1777,43.21,42.5066,42.7896,5349800.0],["2014-10-01",42.6602,42.9028,42.4096,42.5308,5502900.0],["2014-10-02",42.547,43.1292,42.5147,42.8785,4471800.0],["2014-10-03",43.1049,43.4364,43.0241,43.3313,4172500.0],["2014-10-06",43.4769,43.7599,43.1615,43.3394,3237100.0],["2014-10-07",43.0968,43.5173,42.9836,42.9998,4886100.0],["2014-10-08",43.0402,44.0024,42.9675,43.9378,5806900.0],["2014-10-09",43.865,44.2693,43.5254,43.5901,6799500.0],["2014-10-10",43.6467,44.1318,43.4041,43.4203,7372000.0],["2014-10-13",43.2586,43.3798,42.3368,42.4257,8235900.0],["2014-10-14",42.1185,42.4904,41.3988,42.0538,11281900.0],["2014-10-15",41.6172,41.7789,40.3073,41.4069,10547500.0],["2014-10-16",41.0107,41.9082,40.663,41.5686,5330200.0],["2014-10-17",41.9487,42.7734,41.9082,42.4581,7948100.0],["2014-10-20",42.5149,43.5544,42.5149,43.4407,5876200.0],["2014-10-21",43.5788,44.3503,43.4164,44.3341,4316700.0],["2014-10-22",44.261,44.5452,43.7981,43.8062,5093300.0],["2014-10-23",44.2041,44.8214,44.1635,44.6346,8477000.0],["2014-10-24",44.5452,44.9432,44.326,44.9351,4586200.0],["2014-10-27",44.8376,45.3411,44.8376,45.0488,3365400.0],["2014-10-28",45.2031,45.5279,45.1706,45.5279,4646400.0],["2014-10-29",45.5279,45.7959,45.0894,45.3249,3540200.0],["2014-10-30",45.8528,45.934,45.4061,45.6985,5001900.0],["2014-10-31",46.2913,46.6243,46.2263,46.4537,7772500.0],["2014-11-03",46.4537,46.6974,46.2345,46.6568,5337200.0],["2014-11-04",46.608,46.6568,46.1857,46.5025,4333100.0],["2014-11-05",46.7705,46.8192,46.0964,46.2426,4889600.0],["2014-11-06",46.3725,46.8598,46.2669,46.7542,4127800.0],["2014-11-07",46.7055,47.1359,46.6974,46.8517,3907300.0],["2014-11-10",46.8517,47.1115,46.7217,46.9654,3271900.0],["2014-11-11",47.006,47.2009,46.8842,47.1034,3128800.0],["2014-11-12",47.2253,47.3877,47.0872,47.2821,5107500.0],["2014-11-13",47.3958,47.7207,47.339,47.5989,3830700.0],["2014-11-14",47.5988,47.7207,47.477,47.5745,3748700.0],["2014-11-17",47.5258,48.0455,47.4933,47.8262,4721900.0],["2014-11-18",47.274,47.6719,47.071,47.5339,6582100.0],["2014-11-19",49.7266,50.7418,49.4099,50.5631,11704900.0],["2014-11-20",50.5144,51.026,50.3601,50.7012,6089300.0],["2014-11-21",50.9935,51.6432,50.7418,51.3752,7490800.0],["2014-11-24",51.5458,51.8625,51.3509,51.6838,4630000.0],["2014-11-25",51.7813,52.0899,51.1154,51.1235,6361400.0],["2014-11-26",51.1803,51.2209,50.62,51.0504,5405700.0],["2014-11-28",51.2778,52.0737,51.2615,51.8382,2945300.0],["2014-12-01",51.6108,51.8706,51.091,51.294,4908200.0],["2014-12-02",51.424,52.0087,51.3428,51.9519,5063800.0],["2014-12-03",51.7975,52.4148,51.7245,52.2199,4213500.0],["2014-12-04",52.0412,52.431,51.8788,52.4229,4930400.0],["2014-12-05",52.3579,52.6909,52.3011,52.6746,4710600.0],["2014-12-08",52.6422,53.8522,52.6097,53.6736,6444600.0],["2014-12-09",52.9833,53.6167,52.7234,53.4705,5377100.0],["2014-12-10",53.3974,53.9172,52.8533,52.8939,5625500.0],["2014-12-11",53.2431,54.6319,53.1457,53.4056,7175100.0],["2014-12-12",53.3325,53.8035,52.6503,52.6828,5567100.0],["2014-12-15",53.4299,53.568,52.3417,53.0482,5549000.0],["2014-12-16",52.6584,53.3487,52.0331,52.1549,7126800.0],["2014-12-17",52.3417,53.7304,52.3417,53.5599,4799800.0],["2014-12-18",54.169,54.2989,53.5111,54.104,6990400.0],["2014-12-19",54.3151,54.5669,53.6492,54.3314,10180300.0],["2014-12-22",54.5507,55.1191,54.4207,55.0948,4333800.0],["2014-12-23",55.2734,55.509,54.973,55.176,3897800.0],["2014-12-24",55.1841,55.1841,54.7293,54.8268,1607400.0],["2014-12-26",54.9567,55.3141,54.8105,54.8187,2969500.0],["2014-12-29",54.6156,55.8257,54.5507,55.6877,2936600.0],["2014-12-30",55.5008,55.9394,55.3547,55.6714,2879400.0],["2014-12-31",55.8257,56.4998,55.7932,55.8745,4352000.0],["2015-01-02",56.0369,56.3049,54.6887,54.9811,4212000.0],["2015-01-05",54.5669,54.7212,53.5111,53.6654,7335600.0],["2015-01-06",54.0309,54.2502,53.0807,53.7873,5247400.0],["2015-01-07",54.2989,55.5415,54.2827,55.3872,4719600.0],["2015-01-08",55.9881,56.8409,55.8988,56.5566,5536700.0],["2015-01-09",56.4835,56.5485,55.444,55.4927,5644000.0],["2015-01-12",55.7201,55.8095,54.9324,55.1029,4604800.0],["2015-01-13",55.6308,56.3698,54.6968,55.111,6034500.0],["2015-01-14",54.5344,54.9486,54.2989,54.7293,4810800.0],["2015-01-15",54.9324,55.3953,53.7791,53.8847,5288300.0],["2015-01-16",53.7869,55.5065,53.7054,55.4087,4817200.0],["2015-01-20",55.425,55.7265,53.9906,54.2107,5924700.0],["2015-01-21",54.8301,55.3109,54.3981,54.8627,5182000.0],["2015-01-22",55.156,56.7452,54.9279,56.68,7069200.0],["2015-01-23",56.6556,57.1608,56.3377,56.8104,4862600.0],["2015-01-26",56.7941,57.4542,56.5741,57.4053,5062700.0],["2015-01-27",56.7534,57.0549,56.4518,56.9245,5846600.0],["2015-01-28",57.2423,57.9513,56.354,56.4111,5372700.0],["2015-01-29",56.5822,57.2423,56.1095,56.9897,6409400.0],["2015-01-30",56.6148,56.737,55.1479,55.2212,8963700.0],["2015-02-02",55.0745,55.8161,53.9255,55.751,5695300.0],["2015-02-03",56.297,56.7697,55.7021,56.7452,5101400.0],["2015-02-04",56.6474,58.1225,56.5822,57.5928,6143700.0],["2015-02-05",57.7068,58.2691,57.6416,58.2447,4924500.0],["2015-02-06",58.2936,58.8804,58.0817,58.5952,4836300.0],["2015-02-09",58.2284,58.5381,57.6743,57.821,2800400.0],["2015-02-10",57.9432,58.587,57.8943,58.481,4090000.0],["2015-02-11",58.3425,58.5707,57.9595,58.2121,3049600.0],["2015-02-12",58.3344,58.8722,58.2203,58.8315,3437000.0],["2015-02-13",58.7255,58.9456,58.5462,58.7174,2560100.0],["2015-02-17",58.5055,59.1575,58.2692,59.0597,3690600.0],["2015-02-18",59.0597,59.2879,58.7745,59.1004,3765300.0],["2015-02-19",59.1167,59.3693,58.75,58.913,3023000.0],["2015-02-20",58.7826,59.9561,58.4729,59.948,4289900.0],["2015-02-23",60.2495,60.5836,59.7116,60.0865,4902900.0],["2015-02-24",61.6186,61.7898,60.2495,60.8363,9780200.0],["2015-02-25",61.855,61.9202,59.6954,60.657,9318100.0],["2015-02-26",60.7222,61.1459,59.948,60.388,7552300.0],["2015-02-27",60.1924,60.9341,60.0213,60.3799,4913700.0],["2015-03-02",59.9154,61.2926,59.9154,61.1948,5187200.0],["2015-03-03",61.04,61.2763,60.4858,61.1296,3591100.0],["2015-03-04",61.0074,61.0726,60.2332,60.3228,4988500.0],["2015-03-05",60.6162,61.1133,60.6162,60.7629,3516500.0],["2015-03-06",60.2739,60.6162,59.7605,59.9072,5833200.0],["2015-03-09",59.9235,60.6488,59.8339,60.5184,3292100.0],["2015-03-10",60.111,60.4288,59.5405,59.5405,3844600.0],["2015-03-11",59.6301,59.9724,59.5323,59.5486,3526700.0],["2015-03-12",59.8991,61.1052,59.8991,61.0726,3572700.0],["2015-03-13",61.0726,61.2437,60.0947,60.4369,4138200.0],["2015-03-16",60.8689,61.5697,60.8689,61.4801,4163300.0],["2015-03-17",61.1052,61.26,60.7629,60.7711,3902800.0],["2015-03-18",60.6896,60.8933,59.1901,60.7303,7011500.0],["2015-03-19",60.8689,61.1052,60.4369,60.7629,3786200.0],["2015-03-20",60.8281,61.6105,60.5103,61.3089,8080500.0],["2015-03-23",61.5697,62.075,61.2356,61.423,5934600.0],["2015-03-24",61.4964,62.1402,61.3089,61.6186,4899900.0],["2015-03-25",61.6838,61.7979,60.4695,60.5184,4142900.0],["2015-03-26",59.948,60.0539,59.0678,59.3775,7672900.0],["2015-03-27",59.296,60.1028,59.296,60.0376,3651700.0],["2015-03-30",60.1843,61.1133,60.1598,60.9585,3959700.0],["2015-03-31",60.7222,61.423,60.5266,60.6244,4518300.0],["2015-04-01",60.5673,60.9993,60.0621,60.6244,5902500.0],["2015-04-02",60.5103,61.1785,60.4451,60.9911,3379000.0],["2015-04-06",60.494,61.6431,60.4777,61.1704,4714000.0],["2015-04-07",61.1215,61.529,60.3473,60.3962,3124800.0],["2015-04-08",60.4614,61.0807,60.388,60.9667,3439200.0],["2015-04-09",60.8037,61.2519,59.7279,60.5103,4473100.0],["2015-04-10",60.714,61.0726,60.3473,61.04,3140400.0],["2015-04-13",61.1215,61.3171,60.1191,60.1517,3448900.0],["2015-04-14",60.1354,60.5592,59.4998,60.2903,3679500.0],["2015-04-15",60.3554,60.82,59.8013,59.8257,3088300.0],["2015-04-16",60.1191,60.9096,60.0131,60.3717,3846100.0],["2015-04-17",59.9806,60.2169,59.0597,59.1249,5547400.0],["2015-04-20",59.5909,59.7871,59.3129,59.3783,3610900.0],["2015-04-21",59.5663,60.0977,59.5255,59.877,4046400.0],["2015-04-22",59.8361,59.9833,59.3211,59.738,3152500.0],["2015-04-23",59.6399,60.4166,59.6154,59.9833,4170800.0],["2015-04-24",60.0242,60.1877,59.6726,59.8116,2401000.0],["2015-04-27",60.1468,60.1468,58.6916,58.7324,5629100.0],["2015-04-28",58.5362,59.0922,58.0866,58.6507,4181000.0],["2015-04-29",58.479,58.5199,57.1546,57.5879,4526700.0],["2015-04-30",57.5307,57.9558,56.0836,56.2962,10950700.0],["2015-05-01",55.3233,57.8577,55.266,57.8004,9932000.0],["2015-05-04",57.9558,58.3809,57.6942,58.2501,4888600.0],["2015-05-05",58.1765,58.3809,57.5306,57.5797,4017500.0],["2015-05-06",57.5797,57.9394,57.1791,57.8577,4356300.0],["2015-05-07",57.9476,59.4192,57.9394,59.1003,5523400.0],["2015-05-08",59.7217,60.4411,59.6726,59.8934,4171200.0],["2015-05-11",59.7053,60.4411,59.6481,59.8607,3940400.0],["2015-05-12",59.9669,60.4411,59.6317,60.2286,3850000.0],["2015-05-13",60.4002,60.4002,59.6808,59.7707,3292400.0],["2015-05-14",59.877,60.0405,58.8796,59.0758,5763000.0],["2015-05-15",59.223,59.7707,58.896,59.7544,4784800.0],["2015-05-18",59.8606,59.9097,59.3701,59.7298,4982900.0],["2015-05-19",60.2367,60.294,58.6998,58.7243,8728300.0],["2015-05-20",56.1327,56.942,55.683,56.0019,16012500.0],["2015-05-21",56.0018,57.1301,55.7975,56.1817,8765500.0],["2015-05-22",56.2962,57.0973,56.0999,56.8521,4862500.0],["2015-05-26",56.8357,57.1954,56.5659,56.8848,6815900.0],["2015-05-27",57.1791,58.1847,57.0973,57.8168,5265300.0],["2015-05-28",57.6288,57.9476,57.498,57.5961,2814500.0],["2015-05-29",57.408,57.825,57.0483,57.2118,4131300.0],["2015-06-01",57.1954,57.547,56.9829,57.3426,4165400.0],["2015-06-02",57.1137,57.7923,57.0401,57.3508,4807600.0],["2015-06-03",57.3835,58.1111,57.3508,57.7596,3433100.0],["2015-06-04",57.2609,57.8658,57.0646,57.3426,4554600.0],["2015-06-05",57.269,57.4325,56.9992,57.0565,4291500.0],["2015-06-08",56.9829,57.1791,56.149,56.149,4433000.0],["2015-06-09",56.2389,56.4351,55.405,56.0264,5228600.0],["2015-06-10",56.1981,56.6395,55.8792,56.5496,4768600.0],["2015-06-11",56.6804,57.3508,56.3534,56.4433,3605600.0],["2015-06-12",56.2062,56.9338,56.1899,56.4351,4350900.0],["2015-06-15",56.2962,56.566,55.9855,56.5006,4989000.0],["2015-06-16",56.3043,56.9011,56.2716,56.7376,3426000.0],["2015-06-17",56.7376,57.1955,56.5169,56.9584,3380600.0],["2015-06-18",57.032,57.8004,57.032,57.3508,4462400.0],["2015-06-19",57.1709,57.6288,56.9911,57.22,11947400.0],["2015-06-22",57.6288,57.8331,57.2772,57.4652,4052800.0],["2015-06-23",57.9885,58.0212,57.4734,57.7187,3634300.0],["2015-06-24",57.6778,58.0375,57.2772,57.2936,3543900.0],["2015-06-25",57.5961,57.9231,56.9257,56.9502,3398400.0],["2015-06-26",56.8194,57.0074,55.9855,56.0918,9297500.0],["2015-06-29",55.8383,56.4842,55.1843,55.2088,5311200.0],["2015-06-30",55.7484,55.7566,54.5221,54.751,10150900.0],["2015-07-01",55.1434,55.4214,54.7428,54.9717,5782900.0],["2015-07-02",55.1434,55.405,54.2932,54.5303,6064900.0],["2015-07-06",54.2278,54.612,53.9416,54.1624,10279900.0],["2015-07-07",54.334,55.1271,53.819,55.078,8437900.0],["2015-07-08",54.4403,55.1107,54.3504,54.3913,4941600.0],["2015-07-09",55.0208,55.2006,54.6529,54.7919,3767900.0],["2015-07-10",55.1516,55.8138,54.9554,55.4704,4157900.0],["2015-07-13",55.9201,56.1327,55.634,55.8383,4158300.0],["2015-07-14",55.5931,55.9201,55.2415,55.9119,4981900.0],["2015-07-15",55.7239,56.1408,55.5359,55.8138,3532800.0],["2015-07-16",55.5522,56.0264,55.0535,55.7811,5654600.0],["2015-07-17",55.5358,55.6748,54.8164,55.2088,6601200.0],["2015-07-20",54.5931,55.0857,54.1826,54.7573,5332000.0],["2015-07-21",54.6588,54.9379,54.3222,54.5028,5375100.0],["2015-07-22",54.6752,55.4223,54.6752,55.3648,4921000.0],["2015-07-23",55.5126,55.9559,55.1842,55.5782,4169300.0],["2015-07-24",55.7342,55.7671,55.0693,55.1514,3629000.0],["2015-07-27",55.0364,55.3484,54.7737,55.0364,3422500.0],["2015-07-28",55.2088,55.8245,54.7245,55.6603,4398000.0],["2015-07-29",55.7917,56.5388,55.6439,56.432,5205900.0],["2015-07-30",56.1365,56.6455,55.841,56.5306,3566900.0],["2015-07-31",56.8425,57.3022,56.4977,56.941,4316400.0],["2015-08-03",56.7851,56.9328,56.0872,56.5716,5576800.0],["2015-08-04",56.7358,57.3351,56.4649,56.941,3132500.0],["2015-08-05",57.4008,57.6388,57.0724,57.4172,3914900.0],["2015-08-06",57.4172,57.5485,56.7276,56.9,4840900.0],["2015-08-07",56.8918,57.1627,56.6126,57.0806,3310300.0],["2015-08-10",57.45,57.6142,56.9903,57.1134,5759400.0],["2015-08-11",56.5552,57.1709,56.5388,56.9903,5486000.0],["2015-08-12",56.6044,56.6865,55.882,56.6209,5001700.0],["2015-08-13",56.7686,59.0427,56.6537,58.4598,8551500.0],["2015-08-14",58.5254,59.3382,58.4023,59.1986,5864600.0],["2015-08-17",59.0016,59.5845,58.6158,59.5024,5238500.0],["2015-08-18",60.0688,60.3397,59.6912,59.9457,10796100.0],["2015-08-19",59.5763,61.1853,59.3136,61.054,11734100.0],["2015-08-20",60.7174,61.3905,60.077,60.077,7023200.0],["2015-08-21",59.5516,59.9949,58.2956,58.3777,8210600.0],["2015-08-24",55.5044,57.5239,52.7214,56.079,10961200.0],["2015-08-25",57.4828,57.6224,54.9215,54.9954,7464100.0],["2015-08-26",56.3992,56.9164,54.4536,56.4402,6497100.0],["2015-08-27",56.8589,57.1791,55.6193,56.6947,6607900.0],["2015-08-28",56.6783,56.9246,55.9066,56.194,6282600.0],["2015-08-31",56.235,57.0231,56.0215,56.785,6775100.0],["2015-09-01",55.726,56.2104,55.3238,55.6193,7114300.0],["2015-09-02",56.3992,56.6947,55.8902,56.6783,4452600.0],["2015-09-03",56.8179,57.4172,56.5552,56.7276,3419500.0],["2015-09-04",56.0708,56.235,55.2334,55.6603,3235700.0],["2015-09-08",56.2432,56.9328,55.9477,56.9,4103000.0],["2015-09-09",57.3433,57.3844,55.7753,55.9149,4096800.0],["2015-09-10",55.7178,56.3417,55.4962,55.7671,4538100.0],["2015-09-11",55.6439,56.3746,55.4797,56.3417,3415200.0],["2015-09-14",56.3171,56.6455,55.8081,55.9477,2645100.0],["2015-09-15",56.3007,57.3515,55.8327,57.0067,5798900.0],["2015-09-16",56.9985,57.6799,56.8015,57.5239,3765500.0],["2015-09-17",57.6717,58.7717,57.3597,57.8605,4367400.0],["2015-09-18",57.409,57.4664,55.8245,55.9805,8800900.0],["2015-09-21",56.1447,57.4911,56.0873,57.1381,5276100.0],["2015-09-22",56.588,56.8425,55.8492,56.3746,3926200.0],["2015-09-23",56.2925,56.5798,56.0954,56.4238,2391100.0],["2015-09-24",56.0708,56.3746,55.3976,56.2186,4180000.0],["2015-09-25",56.7604,57.0806,56.1119,56.391,3628600.0],["2015-09-28",56.1858,56.6373,55.0446,55.1267,5607500.0],["2015-09-29",55.1267,55.8163,54.3632,54.8148,4355300.0],["2015-09-30",55.5865,56.6537,55.5865,56.5798,4936000.0],["2015-10-01",56.6783,57.3433,56.0955,57.294,5185200.0],["2015-10-02",56.4977,57.6799,55.9559,57.6553,4389900.0],["2015-10-05",58.1642,58.9852,58.0001,58.9195,4492000.0],["2015-10-06",58.6896,58.9359,58.0821,58.4434,5256800.0],["2015-10-07",58.7882,59.0509,58.3613,58.9359,4679400.0],["2015-10-08",58.1724,60.1509,58.0821,60.0688,3966000.0],["2015-10-09",59.9703,60.2987,59.6009,60.2002,3403500.0],["2015-10-12",60.0853,60.7338,60.0196,60.5942,2789400.0],["2015-10-13",60.4793,60.7174,59.7651,59.9047,4102000.0],["2015-10-14",59.8472,60.1099,58.7471,59.1412,3758200.0],["2015-10-15",59.4942,59.7569,58.8621,59.642,3016300.0],["2015-10-16",60.0278,60.2577,59.5763,59.7487,4149500.0],["2015-10-19",59.6415,60.5316,59.5591,60.5151,3765600.0],["2015-10-20",60.4657,60.4986,59.7816,60.0289,3632100.0],["2015-10-21",60.3503,60.5068,59.7734,59.93,2982700.0],["2015-10-22",59.9465,60.6882,59.4685,60.5069,3810200.0],["2015-10-23",60.8035,60.9272,59.7981,60.614,3344500.0],["2015-10-26",60.6717,61.331,60.1607,61.1167,4114400.0],["2015-10-27",60.9848,61.1579,60.2926,60.614,3387800.0],["2015-10-28",60.7788,61.1414,59.9959,61.0013,3770000.0],["2015-10-29",60.9849,61.0755,60.169,60.8777,2942000.0],["2015-10-30",60.853,61.4546,60.8035,60.8448,4418900.0],["2015-11-02",60.9024,61.2238,60.2019,60.7953,3880200.0],["2015-11-03",60.8036,61.0755,60.408,60.9436,3174200.0],["2015-11-04",61.125,61.1497,60.1772,60.2431,5475900.0],["2015-11-05",60.4574,61.0425,60.169,60.6387,3334400.0],["2015-11-06",60.3173,60.6387,59.8723,60.2761,4223300.0],["2015-11-09",60.1525,60.2596,58.8998,59.3531,5622000.0],["2015-11-10",59.3284,60.4739,59.2954,60.4409,3789300.0],["2015-11-11",60.3668,60.3668,59.4273,59.4355,3213700.0],["2015-11-12",59.2707,60.7788,59.1718,59.9217,5641300.0],["2015-11-13",59.4355,59.6415,57.6307,57.7625,6960900.0],["2015-11-16",57.573,59.0976,57.4823,59.0399,5583600.0],["2015-11-17",61.1085,61.2898,59.8311,60.0371,10214000.0],["2015-11-18",61.2156,61.4628,59.007,60.5563,9541400.0],["2015-11-19",60.5563,61.0755,60.2761,60.4821,7321800.0],["2015-11-20",60.9024,62.6496,60.8447,62.4435,6589700.0],["2015-11-23",62.4518,63.6715,62.4518,63.1853,5280900.0],["2015-11-24",62.9957,64.2319,62.8721,63.7786,5431700.0],["2015-11-25",63.7868,64.3884,63.3006,63.9599,5265000.0],["2015-11-27",64.1989,64.2813,63.5808,63.7374,2255300.0],["2015-11-30",63.7786,63.8445,62.9875,63.1276,6815000.0],["2015-12-01",63.383,63.7704,63.0122,63.5643,3477300.0],["2015-12-02",63.3583,63.7209,62.8309,62.8803,7085400.0],["2015-12-03",62.7897,63.0616,61.7101,61.9079,5191700.0],["2015-12-04",62.0809,63.3501,61.8831,63.2594,4374800.0],["2015-12-07",63.0122,63.2265,62.4106,63.0039,3277900.0],["2015-12-08",62.8968,63.861,62.5754,63.5973,4019600.0],["2015-12-09",63.3748,63.9764,62.526,62.732,3039400.0],["2015-12-10",62.6084,63.2512,62.5672,62.7732,2942700.0],["2015-12-11",62.1056,62.7402,61.6194,61.8172,3686500.0],["2015-12-14",62.0232,62.6001,61.6194,62.3447,4430900.0],["2015-12-15",62.7402,63.2594,61.6853,61.7265,4646300.0],["2015-12-16",61.8419,62.9133,60.8942,62.7402,5063200.0],["2015-12-17",62.8144,63.1275,61.5288,61.7265,4419200.0],["2015-12-18",61.6112,61.6194,60.8777,60.8942,6948400.0],["2015-12-21",61.3969,61.8914,61.0178,61.7183,3418500.0],["2015-12-22",61.7348,62.1798,61.2486,61.9408,3428300.0],["2015-12-23",62.7237,62.9875,62.1716,62.7649,3258200.0],["2015-12-24",62.493,63.1605,62.4271,62.8638,1758900.0],["2015-12-28",62.6248,63.0946,62.5177,62.9957,2860300.0],["2015-12-29",63.3995,64.0094,63.3171,63.5643,2661100.0],["2015-12-30",63.4407,63.894,63.2841,63.3418,2209200.0],["2015-12-31",63.0122,63.3995,62.6495,62.666,2388200.0],["2016-01-04",61.5535,62.2787,61.3969,62.0397,6534600.0],["2016-01-05",62.1716,63.0204,61.7348,62.1716,5198800.0],["2016-01-06",61.4052,61.6029,60.4904,60.9354,5326500.0],["2016-01-07",60.0289,60.886,59.1306,59.3943,6401600.0],["2016-01-08",59.8888,59.9959,58.2488,58.4136,5325500.0],["2016-01-11",58.8833,60.2349,58.7515,59.897,5443300.0],["2016-01-12",60.3915,61.2156,59.6415,60.3832,4649500.0],["2016-01-13",60.6882,60.7623,57.3093,57.606,7755300.0],["2016-01-14",57.5648,58.1911,55.7517,57.6142,8323000.0],["2016-01-15",56.0586,58.2182,56.0504,57.0846,7995100.0],["2016-01-19",58.5906,58.7809,56.9191,57.4735,6642800.0],["2016-01-20",56.9854,57.5232,55.3801,56.3234,9844100.0],["2016-01-21",56.7371,57.8707,56.4723,57.3577,7615500.0],["2016-01-22",58.2182,58.665,58.0776,58.3341,5722200.0],["2016-01-25",58.4665,58.7478,57.788,57.8376,5640100.0],["2016-01-26",58.4747,58.4913,57.5894,57.9204,4638400.0],["2016-01-27",57.9369,58.7064,57.1094,57.548,5342100.0],["2016-01-28",57.8293,57.9204,57.0267,57.2832,5036200.0],["2016-01-29",57.9203,59.3849,57.548,59.2939,6143600.0],["2016-02-01",58.3671,60.3116,58.3671,60.1213,5385000.0],["2016-02-02",59.8235,60.0965,59.0043,59.4677,5250800.0],["2016-02-03",59.0622,59.0622,53.8328,55.7856,17607500.0],["2016-02-04",56.1331,56.5303,54.8588,56.2324,8986900.0],["2016-02-05",56.3317,56.6958,54.2135,54.4782,7501800.0],["2016-02-08",54.0976,54.1059,51.8139,52.5834,8311000.0],["2016-02-09",52.1862,53.6673,52.0456,53.0799,6025600.0],["2016-02-10",53.3281,54.1142,52.9557,53.0054,4219000.0],["2016-02-11",52.1945,52.9309,51.8635,52.4593,4746300.0],["2016-02-12",52.4593,53.7253,52.4593,53.6756,4260000.0],["2016-02-16",55.3553,56.009,54.2383,55.7938,7764900.0],["2016-02-17",56.2655,56.4972,55.9014,56.2655,6145300.0],["2016-02-18",56.4972,56.5385,55.3884,56.0338,5887600.0],["2016-02-19",56.0834,56.7371,55.3057,56.6957,4967900.0],["2016-02-22",56.6957,57.8128,56.6957,57.4818,6246600.0],["2016-02-23",59.1284,59.1449,56.1331,56.1827,10980400.0],["2016-02-24",54.6851,57.2998,53.6591,56.7785,12532500.0],["2016-02-25",56.7785,57.6142,56.1827,56.8447,5839600.0],["2016-02-26",57.4239,57.7962,56.9522,57.1757,5287900.0],["2016-02-29",56.9605,57.7135,55.8269,55.8766,6373100.0],["2016-03-01",56.4144,57.2005,55.3718,57.126,5590400.0],["2016-03-02",56.9688,57.5315,56.6544,57.1674,4286200.0],["2016-03-03",56.7537,57.8955,56.6792,57.8624,4530900.0],["2016-03-04",57.6639,58.7313,57.4901,58.2431,5022600.0],["2016-03-07",57.7962,58.9133,57.7797,58.5575,4779000.0],["2016-03-08",58.1851,59.4759,58.0445,58.7395,5702400.0],["2016-03-09",58.8222,59.2939,58.3341,58.6237,3358300.0],["2016-03-10",58.9546,59.3518,57.788,58.4996,3961700.0],["2016-03-11",59.0457,59.7821,58.9298,59.6745,3912300.0],["2016-03-14",59.5752,60.4854,59.5421,60.1958,4127400.0],["2016-03-15",59.8235,61.4949,59.7573,60.4854,5604600.0],["2016-03-16",60.1379,61.4287,60.0386,61.048,5099500.0],["2016-03-17",60.8329,61.4204,60.5516,61.2466,4150000.0],["2016-03-18",61.2963,62.1899,61.2053,61.9996,6499900.0],["2016-03-21",61.7679,62.3554,61.4783,62.2396,5383400.0],["2016-03-22",61.8341,62.554,61.8341,62.2644,5431300.0],["2016-03-23",62.2727,62.4878,61.7597,61.8755,3778000.0],["2016-03-24",61.5197,61.9582,61.0894,61.8672,3677400.0],["2016-03-28",61.9499,62.2975,61.801,62.0492,2925900.0],["2016-03-29",62.0906,62.8601,61.8838,62.6119,4421400.0],["2016-03-30",62.7939,63.1083,62.6202,62.9015,3170200.0],["2016-03-31",62.8849,63.1994,62.5622,62.6781,3681600.0],["2016-04-01",62.5788,63.5055,62.3388,63.2987,3548300.0],["2016-04-04",64.1261,64.1261,62.9263,63.0339,3847300.0],["2016-04-05",62.5953,63.3235,62.5126,62.7774,4080500.0],["2016-04-06",62.7443,63.2159,62.463,62.9594,4577800.0],["2016-04-07",62.7774,62.885,61.9665,62.3471,4450700.0],["2016-04-08",62.5705,62.7112,61.7844,62.0823,3758700.0],["2016-04-11",62.132,62.9512,62.0658,62.1816,3852100.0],["2016-04-12",62.3719,62.8932,62.223,62.6615,3864100.0],["2016-04-13",62.976,63.5469,62.5788,63.4311,4192900.0],["2016-04-14",63.3069,63.6379,62.8353,63.2987,3670500.0],["2016-04-15",63.3731,64.093,63.1663,63.9689,4967200.0],["2016-04-18",64.0436,64.4671,63.8526,64.2429,3613400.0],["2016-04-19",64.2263,64.4671,63.0554,63.454,4822000.0],["2016-04-20",63.6201,63.7862,63.1302,63.3959,4043900.0],["2016-04-21",63.9191,63.9191,62.9059,62.9724,4000600.0],["2016-04-22",62.9973,63.371,62.5322,63.1551,2754800.0],["2016-04-25",62.8395,63.2713,62.6153,63.2713,3258300.0],["2016-04-26",63.3959,63.6948,62.8229,63.3793,3480500.0],["2016-04-27",63.5205,64.135,63.2547,63.8942,3245800.0],["2016-04-28",63.3544,63.6367,62.4658,62.607,3188900.0],["2016-04-29",62.6651,63.2215,62.1668,63.1301,6631900.0],["2016-05-02",62.5571,63.7198,62.2997,63.2298,4256400.0],["2016-05-03",63.0139,63.1883,62.3994,62.8727,3020500.0],["2016-05-04",62.391,63.1883,62.1585,62.9724,2764700.0],["2016-05-05",62.9474,63.0471,62.2997,62.3993,4079100.0],["2016-05-06",62.3744,62.798,61.9177,62.7315,3420800.0],["2016-05-09",62.9475,63.3959,62.7149,62.9807,3153800.0],["2016-05-10",63.2132,64.11,63.0554,63.9357,4664900.0],["2016-05-11",63.5537,63.7115,62.2831,62.391,4770200.0],["2016-05-12",62.5488,62.9641,62.2914,62.6153,3898100.0],["2016-05-13",62.3495,63.3627,62.2748,62.2914,5646900.0],["2016-05-16",62.2997,64.2429,62.2914,63.944,6820800.0],["2016-05-17",63.4125,63.6616,62.7481,63.1717,9063100.0],["2016-05-18",64.3592,66.0118,64.2429,65.2727,13724600.0],["2016-05-19",65.281,66.4353,64.9654,66.319,7037500.0],["2016-05-20",66.5433,66.7094,66.0284,66.2858,4900600.0],["2016-05-23",66.1031,66.4021,65.4305,65.4969,5122000.0],["2016-05-24",65.663,66.3938,65.5467,66.1031,5556000.0],["2016-05-25",66.153,66.9419,66.1446,66.3855,4137500.0],["2016-05-26",66.3855,66.7758,66.1862,66.5682,3805100.0],["2016-05-27",66.5682,67.0083,66.4104,66.7259,2683500.0],["2016-05-31",66.7259,66.8339,66.236,66.5432,5581100.0],["2016-06-01",66.5432,66.9003,66.0118,66.6595,4205800.0],["2016-06-02",66.7841,67.0664,66.2858,67.0664,4693900.0],["2016-06-03",66.8256,66.9003,66.0699,66.4436,3685300.0],["2016-06-06",65.7294,65.8208,64.7412,65.1481,6643100.0],["2016-06-07",65.4139,66.5516,65.3059,66.0533,5259700.0],["2016-06-08",65.8789,66.0118,65.1897,65.5052,4251100.0],["2016-06-09",65.3972,65.6547,65.1232,65.3308,3367000.0],["2016-06-10",65.1066,65.1979,64.7246,65.0318,3883400.0],["2016-06-13",65.0152,65.1481,64.2927,64.3592,4697600.0],["2016-06-14",64.1267,64.1931,62.7897,63.18,8076700.0],["2016-06-15",63.5122,64.7578,63.4706,63.9772,6237000.0],["2016-06-16",63.8277,65.0734,63.6533,64.9156,5775100.0],["2016-06-17",64.6665,65.3806,64.5917,65.1232,7968600.0],["2016-06-20",65.555,66.0284,65.198,65.2644,4146600.0],["2016-06-21",65.3142,65.4637,64.8409,65.0485,3765000.0],["2016-06-22",65.2644,65.8042,64.9571,65.0651,3572400.0],["2016-06-23",65.5716,65.7045,64.7412,65.2478,3701900.0],["2016-06-24",63.5454,64.816,63.4457,63.9938,5995300.0],["2016-06-27",63.4042,63.6616,62.5737,63.3793,5755800.0],["2016-06-28",63.9357,64.8326,63.5454,64.7993,4652000.0],["2016-06-29",64.982,65.3557,64.3509,64.5751,5958800.0],["2016-06-30",64.5751,66.2692,64.3758,65.746,7606600.0],["2016-07-01",65.8872,66.6263,65.7792,66.1031,4136600.0],["2016-07-05",66.0035,66.1031,65.4554,65.9537,4100800.0],["2016-07-06",65.937,66.5267,65.8872,66.51,4372800.0],["2016-07-07",66.3606,66.9087,66.3273,66.8339,3838100.0],["2016-07-08",67.299,68.445,67.2491,68.3785,5307200.0],["2016-07-11",68.6609,69.1425,68.6609,68.7605,3479400.0],["2016-07-12",69.018,69.4664,68.6111,68.8768,5347200.0],["2016-07-13",68.8436,68.8436,67.5066,67.8055,5405700.0],["2016-07-14",68.2706,68.5031,67.847,68.2041,3332100.0],["2016-07-15",68.2955,68.719,67.7142,67.8221,5409100.0],["2016-07-18",68.2975,68.8146,68.0306,68.3225,3728000.0],["2016-07-19",68.1808,68.431,67.697,67.9055,5296100.0],["2016-07-20",68.2475,68.2641,67.3384,67.7304,6853500.0],["2016-07-21",67.2133,67.4218,66.446,66.8463,6020600.0],["2016-07-22",67.1049,67.3634,66.8964,67.2634,3384900.0],["2016-07-25",67.4385,67.7054,67.0799,67.5469,2865500.0],["2016-07-26",67.3801,68.0723,67.3467,67.6053,2889200.0],["2016-07-27",67.8722,68.3476,67.1382,67.3551,2946600.0],["2016-07-28",67.3551,68.7312,67.2967,68.6145,4343500.0],["2016-07-29",68.3643,68.8396,68.2892,68.6228,3471400.0],["2016-08-01",68.3142,68.8397,68.1474,68.6478,2912800.0],["2016-08-02",68.8563,68.9064,67.8055,68.3643,3768200.0],["2016-08-03",68.3059,68.4059,67.5803,68.4059,3398600.0],["2016-08-04",67.7054,68.4643,67.1549,67.5052,4027700.0],["2016-08-05",67.9139,68.5227,67.9139,68.1557,3706000.0],["2016-08-08",68.1557,68.2892,67.8054,68.0723,2410800.0],["2016-08-09",67.8388,68.3893,67.6637,67.8388,3172300.0],["2016-08-10",68.0807,68.2558,67.1883,67.5386,3785200.0],["2016-08-11",68.0307,68.4643,67.3801,68.064,4117700.0],["2016-08-12",67.5552,68.4977,67.5552,68.1557,4095000.0],["2016-08-15",68.4643,68.9564,67.8138,68.0056,5315400.0],["2016-08-16",68.0557,68.6562,67.3968,67.9556,6050200.0],["2016-08-17",64.778,65.0949,63.2267,64.1191,19108700.0],["2016-08-18",64.1191,64.2192,63.6771,63.7438,7807000.0],["2016-08-19",63.652,64.9448,63.5269,64.9031,6491200.0],["2016-08-22",65.0532,65.5369,64.386,64.461,4502700.0],["2016-08-23",64.9198,65.0532,64.436,64.4694,3252600.0],["2016-08-24",65.0866,65.17,64.044,64.1858,5404300.0],["2016-08-25",63.9523,64.8114,63.9523,64.6112,4935500.0],["2016-08-26",64.5778,65.0449,63.9189,64.1358,3827400.0],["2016-08-29",64.1441,64.5111,64.0107,64.3693,4544200.0],["2016-08-30",64.336,64.5611,63.7438,63.8522,3026100.0],["2016-08-31",63.8772,63.9857,63.6104,63.8522,4638600.0],["2016-09-01",63.9606,64.0857,63.2851,63.7521,3852200.0],["2016-09-02",64.0107,64.2859,63.8439,64.1858,3314900.0],["2016-09-06",64.1274,64.2192,63.0182,63.3935,4779700.0],["2016-09-07",63.3602,63.3852,62.5595,62.9181,5481100.0],["2016-09-08",62.1925,62.6012,61.6504,61.8255,7495400.0],["2016-09-09",61.3335,61.5253,59.8573,59.8573,7632800.0],["2016-09-12",59.3819,60.5996,59.0983,60.4661,6165800.0],["2016-09-13",59.9907,60.1325,59.115,59.2818,5405700.0],["2016-09-14",59.2568,59.7071,59.1233,59.3152,5596400.0],["2016-09-15",59.0733,59.6571,58.723,59.4736,3942800.0],["2016-09-16",59.2317,59.3652,58.7397,59.1734,6527100.0],["2016-09-19",59.1734,59.7572,59.1317,59.4736,5222600.0],["2016-09-20",59.7989,60.1242,59.4653,59.5237,4488100.0],["2016-09-21",59.5153,60.1492,59.3068,60.0908,4511800.0],["2016-09-22",60.2576,60.5412,59.8489,60.1158,4210800.0],["2016-09-23",60.2076,60.8665,59.8239,60.341,6053000.0],["2016-09-26",59.9824,60.1158,59.0149,59.0566,7550300.0],["2016-09-27",59.2234,59.7989,58.9899,59.6321,4821900.0],["2016-09-28",59.949,60.3994,59.4319,59.849,8176200.0],["2016-09-29",60.4411,61.3668,60.0574,60.0574,6404500.0],["2016-09-30",60.0991,60.4494,59.532,60.2242,6714200.0],["2016-10-03",60.0992,60.4161,60.0074,60.2076,5366800.0],["2016-10-04",60.2493,60.9248,60.1992,60.6329,6389100.0],["2016-10-05",60.5996,61.0666,60.2243,60.2576,4503700.0],["2016-10-06",58.7897,60.2743,58.6229,60.1242,6920000.0],["2016-10-07",60.0491,60.7747,59.2902,59.4653,5418500.0],["2016-10-10",59.8406,59.924,59.1317,59.1901,4335100.0],["2016-10-11",59.1317,59.1984,58.3561,58.4561,4919400.0],["2016-10-12",58.6063,59.8656,58.5896,59.482,5764100.0],["2016-10-13",59.2735,59.5153,58.6563,59.2985,4403500.0],["2016-10-14",59.6905,59.9907,59.4153,59.507,5659900.0],["2016-10-17",59.2137,59.5741,58.6186,58.6521,4986800.0],["2016-10-18",59.1131,59.222,58.3085,58.87,5955100.0],["2016-10-19",58.8533,58.87,57.7385,58.3252,6770200.0],["2016-10-20",58.2749,58.7694,58.1408,58.5767,6163800.0],["2016-10-21",58.2163,59.44,58.1576,59.2137,5725000.0],["2016-10-24",59.5573,59.968,59.3394,59.4902,4524700.0],["2016-10-25",58.1744,58.3252,57.2524,57.3865,8714200.0],["2016-10-26",56.3137,57.0094,56.1545,56.4646,9071900.0],["2016-10-27",56.7831,56.9926,56.121,56.2886,5300400.0],["2016-10-28",56.2886,56.716,55.9114,56.1796,8565100.0],["2016-10-31",55.9114,56.1377,55.6348,55.8611,6272400.0],["2016-11-01",55.6851,55.8947,54.6291,55.0062,6392300.0],["2016-11-02",55.0817,56.3808,55.0314,55.7857,5432300.0],["2016-11-03",56.2048,56.2215,55.6684,55.8108,4572300.0],["2016-11-04",55.9366,56.2551,55.5008,55.5259,4748900.0],["2016-11-07",56.2467,56.716,56.1629,56.3473,4539700.0],["2016-11-08",56.2551,56.364,55.8528,55.9952,6790100.0],["2016-11-09",54.8973,57.1267,54.3693,56.8585,7621100.0],["2016-11-10",57.3279,59.0712,57.2021,58.2163,9759600.0],["2016-11-11",58.0989,58.7192,57.9648,58.4426,6572300.0],["2016-11-14",58.7024,59.046,58.409,58.6772,9023400.0],["2016-11-15",57.6966,58.5432,57.0261,57.8727,11251900.0],["2016-11-16",55.5091,57.6966,54.5788,56.1712,17592100.0],["2016-11-17",56.1712,57.0261,55.7773,56.9507,9521500.0],["2016-11-18",56.9256,58.3168,56.7998,58.0905,10624600.0],["2016-11-21",58.1827,58.4174,57.6882,58.1744,6062400.0],["2016-11-22",58.8281,60.32,58.4174,60.0015,10677700.0],["2016-11-23",60.2027,60.6553,60.0267,60.1524,5490800.0],["2016-11-25",60.2613,60.6301,60.0099,60.5211,2710600.0],["2016-11-28",60.211,60.496,59.6327,59.6746,5315900.0],["2016-11-29",59.792,60.0853,59.1299,59.264,5870400.0],["2016-11-30",59.2975,59.5992,59.0377,59.1298,6377300.0],["2016-12-01",58.9538,59.5238,58.6018,59.507,7626900.0],["2016-12-02",59.6243,61.024,59.574,60.6049,7248600.0],["2016-12-05",60.6971,61.3006,60.672,60.8983,7497000.0],["2016-12-06",60.8312,61.2754,60.6301,60.7306,6478500.0],["2016-12-07",60.8647,64.0915,60.7809,64.0329,9268200.0],["2016-12-08",63.2534,64.0077,62.8344,63.0606,7711500.0],["2016-12-09",62.9433,63.1864,62.4656,62.5997,5553800.0],["2016-12-12",62.2644,62.826,62.0717,62.4488,6036500.0],["2016-12-13",62.7506,63.0188,62.3315,62.5662,6357700.0],["2016-12-14",62.6165,63.0523,61.5604,61.6526,6790100.0],["2016-12-15",61.7951,62.4321,61.6023,61.7448,6211200.0],["2016-12-16",61.9208,62.1555,60.8899,61.1497,7663200.0],["2016-12-19",60.8648,61.6191,60.8145,61.1162,5056300.0],["2016-12-20",61.2252,62.4237,61.0156,62.2477,5348500.0],["2016-12-21",62.0968,62.2896,61.8537,62.1806,2942800.0],["2016-12-22",61.6442,62.0968,61.0827,61.1916,4008500.0],["2016-12-23",61.2671,61.4263,60.5463,60.5966,3591800.0],["2016-12-27",60.8396,60.9737,60.3116,60.5379,3868800.0],["2016-12-28",60.7223,60.7391,59.8926,59.9847,4227400.0],["2016-12-29",59.9261,60.2613,59.7081,59.792,4009800.0],["2016-12-30",60.035,60.4122,59.3226,59.6076,3877700.0],["2017-01-03",60.102,60.278,59.0795,59.4651,6412200.0],["2017-01-04",59.6579,60.5379,59.5489,60.1859,5863700.0],["2017-01-05",59.8758,60.1691,59.3058,59.5657,4420200.0],["2017-01-06",59.6746,59.8422,59.1214,59.4651,4645500.0],["2017-01-09",59.4483,59.7752,59.4232,59.5657,3563600.0],["2017-01-10",59.4651,60.0937,59.2304,59.683,4133800.0],["2017-01-11",59.6411,59.8171,59.1382,59.7249,3432200.0],["2017-01-12",59.7165,60.0434,59.3394,59.9931,4310600.0],["2017-01-13",59.8423,60.8564,59.8339,60.4709,6948000.0],["2017-01-17",60.0266,61.3593,59.8339,60.6636,5468500.0],["2017-01-18",60.4289,60.4289,59.5573,59.8255,8788300.0],["2017-01-19",59.75,60.8899,59.6327,60.0099,6274000.0],["2017-01-20",60.035,60.2865,59.7249,60.144,5613900.0],["2017-01-23",60.0008,61.3484,60.0008,61.1294,5361300.0],["2017-01-24",61.1547,62.3506,61.0704,62.3254,5736800.0],["2017-01-25",62.5696,62.957,61.5168,61.5337,5372700.0],["2017-01-26",61.8032,62.1822,61.3736,61.6768,5268800.0],["2017-01-27",61.7274,61.8453,61.2473,61.6937,4183700.0],["2017-01-30",61.5589,62.0222,61.121,61.9632,3856000.0],["2017-01-31",61.3484,61.9379,61.2726,61.5505,4537500.0],["2017-02-01",61.4073,61.5084,60.9104,60.9357,4006600.0],["2017-02-02",61.2557,61.3063,60.5567,60.5988,3538300.0],["2017-02-03",60.742,61.82,60.464,61.7274,6311700.0],["2017-02-06",61.4494,61.6516,60.9778,61.1547,5166800.0],["2017-02-07",61.3568,61.4747,60.7336,60.843,3749500.0],["2017-02-08",61.1547,61.2894,60.8178,61.0199,4029600.0],["2017-02-09",61.0199,62.0643,61.0031,61.9295,4041000.0],["2017-02-10",61.8369,62.3591,61.5758,62.3001,3661300.0],["2017-02-13",62.3928,62.5444,61.9716,62.2412,3007800.0],["2017-02-14",62.3759,63.9172,62.2917,63.774,8106600.0],["2017-02-15",63.5634,65.2479,63.4624,64.7763,10410300.0],["2017-02-16",64.7763,65.189,63.7235,64.2794,4686200.0],["2017-02-17",64.1446,64.6331,63.9593,64.6331,5446200.0],["2017-02-21",65.2732,65.29,64.3973,65.0626,5294100.0],["2017-02-22",65.13,65.2311,64.5152,64.6836,3711600.0],["2017-02-23",64.9784,65.029,63.7825,63.8414,5663400.0],["2017-02-24",63.934,64.2962,63.5129,64.0941,11147700.0],["2017-02-27",64.1783,64.3888,63.7487,64.3636,4005300.0],["2017-02-28",63.934,63.9509,62.4686,62.637,10698500.0],["2017-03-01",68.4568,69.7791,67.8841,68.6,21443900.0],["2017-03-02",68.5327,68.5579,67.6146,67.7157,8424000.0],["2017-03-03",67.8841,68.9538,67.8504,68.7937,6554000.0],["2017-03-06",68.4484,68.6421,68.2379,68.2379,6611900.0],["2017-03-07",68.221,68.4905,67.9262,68.0863,4718000.0],["2017-03-08",68.0863,68.8274,68.0863,68.499,4869200.0],["2017-03-09",68.5242,68.9032,68.28,68.3642,3806600.0],["2017-03-10",68.6927,69.0632,68.5916,68.7095,4091100.0],["2017-03-13",68.7095,69.0548,68.5242,68.7095,4303500.0],["2017-03-14",68.7937,69.2148,68.4821,69.0127,4383400.0],["2017-03-15",69.0633,70.175,69.0464,70.1329,4786400.0],["2017-03-16",70.175,70.7477,69.9644,70.0908,4847300.0],["2017-03-17",70.4276,70.5287,69.8886,70.3518,5706500.0],["2017-03-20",70.3519,70.3519,69.1811,69.358,6068300.0],["2017-03-21",69.7539,70.1581,68.819,68.9959,5110800.0],["2017-03-22",69.2738,69.8465,68.8864,69.358,4569100.0],["2017-03-23",69.358,69.9476,69.1643,69.4423,3407200.0],["2017-03-24",69.5012,69.8128,68.9706,69.2401,3456900.0],["2017-03-27",68.4484,69.1138,68.2547,68.6926,4498100.0],["2017-03-28",68.659,69.6107,68.6169,69.4002,4351300.0],["2017-03-29",69.2822,69.5854,68.8274,69.2401,3968400.0],["2017-03-30",69.139,69.5265,68.9706,69.3159,3740800.0],["2017-03-31",69.0717,69.5265,68.9032,69.2401,4557000.0],["2017-04-03",69.9981,70.0234,68.8527,69.0969,5422900.0],["2017-04-04",68.9874,69.1306,68.44,68.7179,4994700.0],["2017-04-05",68.8527,69.6444,68.7011,68.7432,4083100.0],["2017-04-06",68.9537,69.4507,68.8864,69.038,3471800.0],["2017-04-07",68.9874,69.4001,68.9874,69.1811,3243700.0],["2017-04-10",69.1306,69.897,69.1306,69.417,2987900.0],["2017-04-11",69.2991,69.6949,68.8611,69.4086,3111700.0],["2017-04-12",68.9369,69.2064,68.4653,68.9538,3713800.0],["2017-04-13",68.7516,68.9959,68.2631,68.2715,3846400.0],["2017-04-17",68.2715,69.0464,68.2631,69.0211,3308100.0],["2017-04-18",68.8948,69.3327,68.7685,69.1727,3036500.0],["2017-04-19",69.4759,69.6865,69.0295,69.0548,3937300.0],["2017-04-20",69.417,70.3771,69.3412,70.1497,4538900.0],["2017-04-21",70.1244,70.495,69.8802,70.3013,5233500.0],["2017-04-24",71.0456,71.4431,70.6904,71.1894,4553600.0],["2017-04-25",71.7053,72.1536,71.1048,71.477,5825200.0],["2017-04-26",71.5615,72.4411,71.3924,72.0859,4407700.0],["2017-04-27",72.272,72.5342,71.773,72.1197,6586300.0],["2017-04-28",72.0267,72.1367,71.0879,71.7899,4795000.0],["2017-05-01",71.7561,71.976,71.2401,71.3839,3842000.0],["2017-05-02",71.6884,72.2551,71.2063,72.2128,4251500.0],["2017-05-03",72.2382,72.7372,72.0098,72.3397,3711800.0],["2017-05-04",72.5426,72.6188,71.8914,72.2297,3429400.0],["2017-05-05",72.4834,72.7372,71.9675,72.7372,3027900.0],["2017-05-08",72.7372,72.8894,72.2382,72.7372,4111000.0],["2017-05-09",72.9064,72.9486,72.4073,72.6103,5666200.0],["2017-05-10",72.6272,72.8471,72.272,72.7879,5151900.0],["2017-05-11",72.5257,72.5849,71.1978,71.6376,6382000.0],["2017-05-12",71.6377,71.9168,71.2909,71.7392,3569200.0],["2017-05-15",72.0521,72.7879,71.7645,72.0521,7388000.0],["2017-05-16",72.7372,72.9063,71.9168,72.1959,5682600.0],["2017-05-17",72.1959,72.1959,70.7665,70.8341,4973500.0],["2017-05-18",70.8342,71.4178,70.7327,71.0879,4590800.0],["2017-05-19",71.1809,71.8237,70.961,71.5446,3882900.0],["2017-05-22",71.7477,71.8238,71.0287,71.0879,7376500.0],["2017-05-23",71.164,71.2063,69.4809,69.6416,9510000.0],["2017-05-24",67.0958,67.8993,66.3092,67.5356,18988900.0],["2017-05-25",67.7132,69.0665,67.6456,68.7874,10284700.0],["2017-05-26",68.7282,68.9143,68.1361,68.4322,4571600.0],["2017-05-30",68.3137,68.3476,67.0535,67.1635,6942300.0],["2017-05-31",67.2565,67.358,66.0555,66.6222,8678100.0],["2017-06-01",66.6222,68.0262,66.2162,68.0262,6340100.0],["2017-06-02",67.6879,68.2884,67.6879,67.8486,4387700.0],["2017-06-05",67.8739,67.9416,67.1635,67.1889,3426600.0],["2017-06-06",66.6983,66.9774,66.4107,66.563,7719900.0],["2017-06-07",66.6476,66.7575,65.7172,65.7933,5741200.0],["2017-06-08",65.7933,66.3769,65.5903,65.6664,7231000.0],["2017-06-09",65.7764,66.6898,65.7256,66.5207,5979000.0],["2017-06-12",66.3684,66.9351,66.2754,66.8421,6262700.0],["2017-06-13",66.8505,67.5018,66.7406,67.3665,4459000.0],["2017-06-14",67.5018,68.5421,67.0874,68.1361,5195000.0],["2017-06-15",67.7471,68.0769,67.4087,67.9923,6004900.0],["2017-06-16",67.7809,67.967,67.0197,67.4933,7752900.0],["2017-06-19",67.857,68.8043,67.2988,68.5759,4477800.0],["2017-06-20",68.5083,68.8889,67.9754,68.0515,4234300.0],["2017-06-21",68.0685,68.3476,66.8506,66.9351,4752000.0],["2017-06-22",66.9859,67.1127,66.2247,66.2585,8240900.0],["2017-06-23",66.2923,66.3177,64.1356,64.3386,13573700.0],["2017-06-26",64.5585,65.0829,64.5331,64.8714,5210800.0],["2017-06-27",64.6853,65.2182,64.1018,64.5585,7801700.0],["2017-06-28",64.8122,65.3112,64.7192,65.1421,4368400.0],["2017-06-29",65.2097,65.2858,64.4147,64.7868,3877400.0],["2017-06-30",64.7276,65.9202,64.7276,65.5734,4681300.0],["2017-07-03",65.9709,66.3515,65.9625,66.1908,2287900.0],["2017-07-05",66.1739,66.3008,65.1505,65.4381,3930000.0],["2017-07-06",65.1844,65.3789,64.6431,64.7784,4439700.0],["2017-07-07",64.8968,65.3789,64.8291,65.252,3904900.0],["2017-07-10",65.3789,65.5227,64.9983,65.0575,4611900.0],["2017-07-11",65.1082,65.2266,64.2963,64.4908,5139100.0],["2017-07-12",64.7868,65.0575,64.3047,64.4654,4379300.0],["2017-07-13",64.7107,65.049,64.5162,64.7192,4648200.0],["2017-07-14",64.7276,64.8714,64.0595,64.3301,4778400.0],["2017-07-17",64.3301,64.8461,64.2286,64.6431,3960600.0],["2017-07-18",64.4824,64.6261,64.1779,64.2455,3174100.0],["2017-07-19",64.4824,65.252,64.457,64.9814,4233600.0],["2017-07-20",64.2455,64.3978,60.541,61.3699,23892100.0],["2017-07-21",61.5306,62.6809,61.5052,62.4525,11614600.0],["2017-07-24",62.512,63.5837,62.1378,63.2009,7749200.0],["2017-07-25",63.5241,64.7913,63.371,64.3746,6507000.0],["2017-07-26",64.3746,64.9189,64.0429,64.6213,4481600.0],["2017-07-27",64.4937,66.0671,64.4767,65.4888,6934800.0],["2017-07-28",65.4547,65.7864,64.8084,65.0465,5000600.0],["2017-07-31",65.1231,65.9311,64.953,65.829,6833300.0],["2017-08-01",65.7184,66.3053,64.8509,66.1947,3741200.0],["2017-08-02",65.9736,66.4669,65.914,66.2202,3739000.0],["2017-08-03",66.4583,67.1132,66.2202,66.2627,3833200.0],["2017-08-04",66.7305,66.8241,66.0671,66.654,2493000.0],["2017-08-07",66.7645,67.0537,66.4158,66.6114,4236500.0],["2017-08-08",66.5689,66.62,65.5993,65.6674,4411300.0],["2017-08-09",65.4888,66.6455,65.1486,66.6284,3508400.0],["2017-08-10",66.1692,66.3308,65.1656,65.4973,4028600.0],["2017-08-11",65.2846,65.9225,65.2081,65.7099,3089300.0],["2017-08-14",66.1692,66.4498,65.6419,66.1011,3602800.0],["2017-08-15",66.2542,66.2542,63.0904,63.1924,9113400.0],["2017-08-16",63.4986,64.2555,63.4561,64.0854,4900400.0],["2017-08-17",64.0174,64.2385,63.0308,63.0393,6006800.0],["2017-08-18",62.9543,63.0989,62.2739,62.6311,5153600.0],["2017-08-21",62.8267,63.354,62.3759,62.8097,8139500.0],["2017-08-22",63.0053,64.5788,62.8607,64.4852,7612800.0],["2017-08-23",61.1937,62.4355,60.1816,62.0953,26364300.0],["2017-08-24",62.2568,62.8267,61.5084,61.755,10580200.0],["2017-08-25",61.7721,62.6226,61.687,62.3844,6425500.0],["2017-08-28",63.2775,63.9834,62.6226,62.7672,6499800.0],["2017-08-29",62.6991,63.0819,62.3249,62.4695,6833300.0],["2017-08-30",62.512,63.1669,62.4355,62.8607,6621500.0],["2017-08-31",63.3625,63.6432,62.8437,62.8437,9008900.0],["2017-09-01",63.0989,63.6007,62.6991,63.4901,4817300.0],["2017-09-05",64.0174,64.7573,63.8133,64.3661,8208700.0],["2017-09-06",65.0635,65.931,64.9955,65.8885,8196700.0],["2017-09-07",66.6199,66.9686,65.0635,66.0671,10408600.0],["2017-09-08",66.3818,67.4874,66.0246,66.8155,11616600.0],["2017-09-11",66.2883,66.5519,65.1401,65.9141,7582200.0],["2017-09-12",66.2372,67.0197,65.9395,66.9006,5239100.0],["2017-09-13",67.0452,67.5555,66.1011,66.2202,7471900.0],["2017-09-14",66.2542,66.8411,66.2542,66.7305,5601200.0],["2017-09-15",66.705,67.0027,66.2967,66.3308,14518200.0],["2017-09-18",66.1947,66.5009,65.7524,66.0586,8341900.0],["2017-09-19",66.1267,66.4669,65.6589,65.9055,5989100.0],["2017-09-20",65.6844,66.4073,65.6589,66.2627,6672100.0],["2017-09-21",66.3393,66.5179,65.9055,66.3733,6188200.0],["2017-09-22",66.4073,66.7135,66.3393,66.5349,5981200.0],["2017-09-25",66.5604,67.632,66.5604,67.479,8822400.0],["2017-09-26",67.6491,67.8872,67.1388,67.4364,5260600.0],["2017-09-27",67.666,67.8702,66.8751,67.3854,5100400.0],["2017-09-28",67.2748,67.7766,67.1047,67.5725,4631700.0],["2017-09-29",67.6831,68.1679,67.4705,67.9893,4451600.0],["2017-10-02",68.0743,69.1204,67.9127,68.7122,7335000.0],["2017-10-03",68.7972,69.4096,68.7717,69.1885,3967700.0],["2017-10-04",69.1629,69.5202,68.9418,69.282,4277500.0],["2017-10-05",69.214,70.3706,69.1289,69.9624,5202900.0],["2017-10-06",69.8689,70.2856,69.3926,69.6222,4076400.0],["2017-10-09",69.6563,70.09,69.3416,69.5202,3815400.0],["2017-10-10",69.4351,69.6307,68.9078,68.9758,4070400.0],["2017-10-11",69.0354,69.3671,68.9248,69.0694,4912100.0],["2017-10-12",69.0609,69.5967,68.6697,69.3756,3463000.0],["2017-10-13",69.5031,70.1835,69.3756,70.022,5530000.0],["2017-10-16",69.9454,70.1155,68.9758,69.0609,4688000.0],["2017-10-17",69.1289,69.4691,68.2359,68.9843,5517700.0],["2017-10-18",69.0269,69.163,68.6442,68.6782,4062000.0],["2017-10-19",68.6186,69.231,68.406,69.1204,3339400.0],["2017-10-20",69.3671,69.4351,67.9893,68.0743,6506600.0],["2017-10-23",68.2359,69.0609,68.1424,68.389,5818100.0],["2017-10-24",68.2693,69.3806,68.1667,69.3806,4930400.0],["2017-10-25",69.3635,69.714,68.8421,69.2353,4258900.0],["2017-10-26",69.3379,70.5091,69.2097,69.6969,5134000.0],["2017-10-27",69.0301,69.261,67.8932,68.9105,7317100.0],["2017-10-30",68.6198,68.6625,67.876,67.8846,7204600.0],["2017-10-31",67.9616,68.5685,67.9188,68.3462,5066600.0],["2017-11-01",68.0641,68.8164,67.8932,68.3206,4605500.0],["2017-11-02",67.7051,67.7906,64.4224,65.5252,11445200.0],["2017-11-03",65.8159,66.7733,65.4996,66.6109,5412000.0],["2017-11-06",66.9443,66.9956,66.0552,66.1749,3870900.0],["2017-11-07",66.4314,66.9528,66.0125,66.363,4611900.0],["2017-11-08",66.2518,67.1238,65.9868,66.7562,4745700.0],["2017-11-09",66.5938,66.9443,66.1578,66.7476,4536400.0],["2017-11-10",66.6194,66.6964,66.0638,66.2433,7451900.0],["2017-11-13",66.2518,66.5767,65.9868,66.2775,6964100.0],["2017-11-14",65.9697,67.7564,65.9441,67.7307,6499200.0],["2017-11-15",67.5342,67.5683,66.9101,66.9956,5200400.0],["2017-11-16",67.2777,68.0043,66.8759,67.9359,5529000.0],["2017-11-17",67.9701,68.8164,67.6795,68.5771,6966500.0],["2017-11-20",69.4832,70.0132,68.7138,69.6371,7507100.0],["2017-11-21",68.1325,70.2868,67.9616,68.8934,13081200.0],["2017-11-22",69.1071,69.3977,68.0043,68.0128,7001400.0],["2017-11-24",68.3291,68.3462,67.6282,67.7393,2842000.0],["2017-11-27",68.3462,69.0558,67.9957,68.2437,6651100.0],["2017-11-28",68.124,69.8764,68.124,69.8251,7636900.0],["2017-11-29",69.885,72.1162,69.7568,71.2101,10573500.0],["2017-11-30",71.3383,72.3897,71.0391,71.2699,9110000.0],["2017-12-01",71.1587,72.1675,70.2013,72.0051,4935300.0],["2017-12-04",72.612,75.6382,72.4154,75.2621,13046100.0],["2017-12-05",75.2535,75.6981,73.7575,73.7832,9666000.0],["2017-12-06",71.381,73.5951,70.415,70.4407,12291000.0],["2017-12-07",70.4492,71.5861,70.2953,71.4921,10391100.0],["2017-12-08",71.6802,73.2874,71.6802,73.1762,7696300.0],["2017-12-11",73.1591,73.6036,72.8428,73.1249,6775400.0],["2017-12-12",73.1164,73.2703,72.5607,72.6548,7125600.0],["2017-12-13",72.9625,73.3386,72.7573,73.1762,5956700.0],["2017-12-14",73.5523,73.8173,72.9881,73.1591,3908500.0],["2017-12-15",73.5011,74.4927,73.4925,74.108,7933000.0],["2017-12-18",74.4756,75.3048,74.4072,74.7492,7188500.0],["2017-12-19",75.0996,76.3648,74.5696,75.9631,5659300.0],["2017-12-20",76.2794,77.7412,76.0229,77.1,6527400.0],["2017-12-21",76.9034,77.8181,76.8521,77.5617,5826400.0],["2017-12-22",77.7156,78.0062,77.1001,77.9549,3620900.0],["2017-12-26",78.049,78.7157,77.8865,78.5533,2757600.0],["2017-12-27",78.6132,78.9893,78.5533,78.7414,2761200.0],["2017-12-28",79.109,79.4509,78.7927,79.3825,3563800.0],["2017-12-29",79.8527,79.9724,79.4253,79.4509,3372000.0],["2018-01-02",79.5193,79.8954,78.237,78.3225,6572600.0],["2018-01-03",78.4336,78.7243,77.9378,78.6644,4572000.0],["2018-01-04",78.8098,79.3483,78.2883,79.28,3542800.0],["2018-01-05",80.3571,81.041,80.1519,80.9897,5524200.0],["2018-01-08",80.6819,81.3231,80.075,80.1092,6191600.0],["2018-01-09",80.6306,81.1435,79.9809,80.8272,4112200.0],["2018-01-10",80.7503,81.0666,80.2288,80.5024,2778000.0],["2018-01-11",80.8187,81.8787,80.3656,81.8445,3172600.0],["2018-01-12",82.0754,87.4353,81.7505,86.2214,14247600.0],["2018-01-16",86.7685,90.2735,85.5632,86.3155,13570400.0],["2018-01-17",86.5634,87.4439,85.965,86.9224,5296100.0],["2018-01-18",87.2131,87.3071,86.1787,86.6489,5956600.0],["2018-01-19",89.145,90.0597,87.5977,89.7178,9558300.0],["2018-01-22",91.4703,91.7951,90.0597,91.5643,7084300.0],["2018-01-23",91.8217,92.9459,91.0923,91.9161,6118200.0],["2018-01-24",92.1564,92.371,90.8778,91.5815,4127500.0],["2018-01-25",93.4866,93.5209,91.058,91.2897,4864800.0],["2018-01-26",91.5128,92.165,90.5603,92.165,4017200.0],["2018-01-29",92.6799,93.006,91.5472,91.6845,3787300.0],["2018-01-30",90.7147,91.0837,89.7879,90.2599,6360800.0],["2018-01-31",90.6804,91.1352,89.7107,89.8738,7082200.0],["2018-02-01",89.11,90.1741,88.6037,89.1272,4922900.0],["2018-02-02",89.1186,89.1272,86.8016,87.102,6247900.0],["2018-02-05",86.999,88.4836,83.2746,83.738,8339800.0],["2018-02-06",81.7729,86.6042,81.3609,86.0035,9031200.0],["2018-02-07",85.8147,87.8056,85.6002,85.7461,5257300.0],["2018-02-08",85.7461,85.9091,81.4296,81.5326,7673100.0],["2018-02-09",82.5452,84.2357,79.3872,83.3862,9667800.0],["2018-02-12",84.313,84.9566,83.3862,83.9096,8067600.0],["2018-02-13",83.206,83.7637,81.4124,82.4336,5541700.0],["2018-02-14",81.6012,83.5836,81.0091,83.1802,8395800.0],["2018-02-15",84.2529,84.2615,82.0561,82.8198,5729300.0],["2018-02-16",82.7941,83.8153,82.2019,82.6482,5331500.0],["2018-02-20",82.8541,83.8238,81.893,82.0818,6648700.0],["2018-02-21",82.3821,83.4119,81.7128,81.8158,4248700.0],["2018-02-22",82.3993,83.3948,82.1504,83.1459,4461200.0],["2018-02-23",83.5235,83.7723,82.9142,83.6608,4358200.0],["2018-02-26",84.0298,84.0813,82.9914,83.6779,4733600.0],["2018-02-27",83.7723,84.4503,81.9359,82.2019,8503300.0],["2018-02-28",75.0021,79.1383,74.4443,76.8814,34109800.0],["2018-03-01",76.8643,76.9758,74.7532,75.4826,15153400.0],["2018-03-02",74.5558,74.9506,73.0112,73.2343,12476800.0],["2018-03-05",72.994,74.676,72.9854,74.0838,8324600.0],["2018-03-06",74.2297,74.8304,74.0495,74.7618,6359000.0],["2018-03-07",74.2211,74.4958,73.3802,73.8951,6417100.0],["2018-03-08",74.1783,74.4958,73.3373,73.938,4711800.0],["2018-03-09",74.4443,74.942,73.998,74.8991,6370400.0],["2018-03-12",74.8733,75.5684,74.6674,75.2423,5797500.0],["2018-03-13",75.2853,75.5341,73.7149,73.9208,5792000.0],["2018-03-14",74.4357,74.5902,73.1656,74.1268,7045600.0],["2018-03-15",74.2726,74.3585,73.1914,73.4059,4737800.0],["2018-03-16",73.3973,74.9506,73.3973,74.6588,8772400.0],["2018-03-19",74.3241,74.676,73.2,73.6204,6767000.0],["2018-03-20",73.9637,74.1868,73.0026,73.569,4797800.0],["2018-03-21",73.7063,75.4998,73.5175,74.8733,6808700.0],["2018-03-22",74.2297,74.8905,73.5003,73.5432,12067700.0],["2018-03-23",73.7492,73.9122,71.8613,71.887,7383700.0],["2018-03-26",75.8259,77.5164,75.2166,76.6325,13886800.0],["2018-03-27",76.3751,76.3751,73.3802,73.7663,10944900.0],["2018-03-28",73.8779,74.5988,73.0112,73.6977,7725100.0],["2018-03-29",73.998,75.517,73.7749,75.3024,8515600.0],["2018-04-02",74.9592,75.1308,71.2949,72.5907,9611700.0],["2018-04-03",72.9597,73.8092,72.3761,73.3287,7352900.0],["2018-04-04",72.359,75.7486,72.2131,75.5684,7860800.0],["2018-04-05",75.9546,76.418,75.7143,76.1606,5098000.0],["2018-04-06",75.6371,76.5039,74.8476,75.7229,8757100.0],["2018-04-09",75.9117,76.0319,73.0026,73.1485,7343900.0],["2018-04-10",73.7063,74.9077,73.2686,74.7789,5633700.0],["2018-04-11",74.1096,75.3196,73.998,74.3585,4643900.0],["2018-04-12",74.5987,74.9163,74.3756,74.6931,3931300.0],["2018-04-13",74.9592,75.1994,73.6033,73.998,4826100.0],["2018-04-16",74.4443,74.6416,73.6805,73.8521,5093300.0],["2018-04-17",74.2984,74.5987,73.835,73.938,5132200.0],["2018-04-18",74.101,75.045,73.8521,74.1525,5119500.0],["2018-04-19",74.0581,74.0581,72.0672,72.8395,5719400.0],["2018-04-20",73.2686,73.4231,71.4665,71.7583,7568700.0],["2018-04-23",72.2302,72.5735,71.6124,72.3847,5084400.0],["2018-04-24",73.066,73.3592,71.1947,71.4965,5437000.0],["2018-04-25",71.1947,71.3672,70.1168,70.2634,10821900.0],["2018-04-26",70.4962,72.5055,70.4014,71.8156,9228400.0],["2018-04-27",71.7121,72.8245,71.4965,72.4365,3985900.0],["2018-04-30",72.6952,72.7642,71.0826,71.0826,4193700.0],["2018-05-01",70.4962,71.5569,69.9874,71.5396,3967400.0],["2018-05-02",71.2809,73.4885,71.1516,72.402,6604200.0],["2018-05-03",72.0139,72.057,70.1599,71.4275,5679100.0],["2018-05-04",71.2206,73.0746,70.8929,72.6348,3242700.0],["2018-05-07",72.7642,72.8849,71.8673,72.3071,4805900.0],["2018-05-08",71.9449,72.6779,71.5741,72.6521,3725700.0],["2018-05-09",72.4451,73.4109,71.807,72.7986,4222400.0],["2018-05-10",73.135,73.73,72.5141,73.3592,5140900.0],["2018-05-11",73.4713,75.6616,73.4713,75.4115,6844500.0],["2018-05-14",75.6185,75.8255,74.2129,74.6613,5065400.0],["2018-05-15",73.9024,74.7217,73.4799,73.8938,4735500.0],["2018-05-16",74.1698,74.2732,73.454,73.7386,3975100.0],["2018-05-17",73.8162,74.3164,73.4799,73.7041,3180900.0],["2018-05-18",73.5661,74.9114,73.4885,74.4543,5824100.0],["2018-05-21",74.8855,75.4978,74.6699,75.3598,4311300.0],["2018-05-22",77.6536,77.9123,73.799,73.9455,10770300.0],["2018-05-23",78.2141,82.0429,78.0589,81.6549,26304800.0],["2018-05-24",80.9305,83.4313,80.2579,83.2071,10167500.0],["2018-05-25",83.3882,84.0694,82.8277,83.3796,7642200.0],["2018-05-29",82.3534,83.4313,82.2671,82.5948,5033600.0],["2018-05-30",83.0519,84.492,82.8276,84.009,4928200.0],["2018-05-31",83.9918,84.3626,81.8015,81.9308,7602100.0],["2018-06-01",82.3016,83.0777,82.0602,82.6379,4786000.0],["2018-06-04",82.7414,84.423,82.6897,84.1556,5010400.0],["2018-06-05",83.7504,84.2419,83.4227,84.078,3836700.0],["2018-06-06",84.492,85.0611,83.7676,84.9318,4138000.0],["2018-06-07",85.0956,85.9321,85.0956,85.6044,4242200.0],["2018-06-08",85.4664,86.4926,84.949,86.4236,3680400.0],["2018-06-11",86.6133,87.0359,86.2339,86.6651,3568300.0],["2018-06-12",87.3118,87.3808,86.1132,86.6651,3401900.0],["2018-06-13",86.7513,86.9496,85.751,85.7682,4309700.0],["2018-06-14",85.8027,86.2166,85.0783,85.5095,4129900.0],["2018-06-15",84.8197,85.9493,84.6558,85.5268,6197800.0],["2018-06-18",84.88,85.7079,84.7765,85.018,3766100.0],["2018-06-19",84.4747,85.1559,84.1987,84.6472,6228100.0],["2018-06-20",84.5092,85.3198,84.2333,84.8886,4419700.0],["2018-06-21",84.8024,85.7079,84.3971,85.4233,4388100.0],["2018-06-22",85.682,85.7769,84.5092,84.6989,5477300.0],["2018-06-25",84.3023,84.9231,82.9656,83.5175,4219200.0],["2018-06-26",83.9573,84.2246,83.5951,83.759,4443400.0],["2018-06-27",83.8883,84.7162,82.9656,83.0519,3296500.0],["2018-06-28",82.8018,83.4227,82.0947,82.7845,3945100.0],["2018-06-29",83.3019,84.0177,82.4137,82.4137,4212900.0],["2018-07-02",82.2326,82.3965,81.0254,81.8101,6036300.0],["2018-07-03",82.1378,82.957,81.8274,81.974,2193100.0],["2018-07-05",82.2844,82.5086,81.7497,82.3706,3182400.0],["2018-07-06",82.1378,83.2243,81.4996,82.9053,3818600.0],["2018-07-09",83.2674,84.2764,83.0087,83.6124,2646000.0],["2018-07-10",84.5006,85.7251,84.1988,85.3802,4547800.0],["2018-07-11",84.9404,85.2853,84.1384,85.0352,3796900.0],["2018-07-12",85.3888,85.4319,84.4316,84.7679,2995100.0],["2018-07-13",85.3715,86.872,85.2594,85.8717,5197600.0],["2018-07-16",85.9493,86.1045,85.156,85.9148,2502200.0],["2018-07-17",85.889,86.6306,85.6992,86.4495,2866300.0],["2018-07-18",86.5271,87.1825,86.4322,87.1393,2922700.0],["2018-07-19",87.0962,87.9413,86.941,87.4325,2742300.0],["2018-07-20",87.1911,87.3118,86.6219,86.803,5424700.0],["2018-07-23",86.3719,87.5101,86.346,87.2342,3626200.0],["2018-07-24",87.7454,87.9274,86.2811,86.645,3017400.0],["2018-07-25",86.5497,86.697,84.7735,85.7959,4288700.0],["2018-07-26",85.8652,86.1425,84.8948,85.3627,3063400.0],["2018-07-27",85.7786,86.1251,84.5136,84.9121,3718900.0],["2018-07-30",84.9728,86.2465,84.9554,86.0212,4518400.0],["2018-07-31",86.1165,86.7836,85.7439,86.0732,3239400.0],["2018-08-01",85.7699,86.0558,84.6608,84.8775,2942100.0],["2018-08-02",84.6522,84.8168,83.8204,84.4269,4253500.0],["2018-08-03",84.7648,85.302,84.4616,84.5915,3546800.0],["2018-08-06",84.4962,84.9381,84.3489,84.6955,3247200.0],["2018-08-07",84.6175,85.7786,84.3749,85.588,2754800.0],["2018-08-08",85.6139,86.0385,85.3627,85.6659,1816100.0],["2018-08-09",86.1511,87.1475,85.6746,86.593,4206500.0],["2018-08-10",85.9258,86.3158,84.9381,85.1807,3068300.0],["2018-08-13",85.1807,85.4406,84.0803,84.1236,3399300.0],["2018-08-14",84.4356,85.406,83.3872,85.2587,3754500.0],["2018-08-15",84.6955,84.8688,83.4045,83.8984,3979200.0],["2018-08-16",84.271,85.1114,84.1843,84.6349,4325100.0],["2018-08-17",84.6262,85.1114,84.3316,84.8948,2575800.0],["2018-08-20",84.8948,85.8999,84.8341,85.7526,3467000.0],["2018-08-21",86.0298,86.8963,85.6139,86.4197,5599900.0],["2018-08-22",90.9513,95.1362,90.3447,91.4278,24973400.0],["2018-08-23",92.6495,93.2647,92.017,92.8401,7492700.0],["2018-08-24",92.5715,93.5853,92.4156,92.5369,5107100.0],["2018-08-27",93.0654,93.568,92.5109,92.6842,3119400.0],["2018-08-28",92.6149,93.9145,92.6149,93.8106,3794600.0],["2018-08-29",93.7932,94.3218,93.2474,94.1658,3297800.0],["2018-08-30",93.8279,94.0012,93.2214,93.4727,2533300.0],["2018-08-31",93.386,94.2958,93.308,94.2265,4263300.0],["2018-09-04",93.9145,95.5088,93.6026,95.2489,3883800.0],["2018-09-05",95.0149,95.9853,93.9059,93.9319,4722900.0],["2018-09-06",93.9579,95.0323,93.8192,94.7723,3621600.0],["2018-09-07",94.4344,95.7341,94.2871,94.9543,3826200.0],["2018-09-10",95.9334,97.8136,95.5175,97.3803,6210600.0],["2018-09-11",97.8655,99.2345,97.1291,98.9313,5757700.0],["2018-09-12",99.0439,99.2432,97.7703,99.0699,5515400.0],["2018-09-13",98.3334,98.5154,97.0511,97.6922,4856500.0],["2018-09-14",98.1342,98.9746,97.1811,98.68,5294700.0],["2018-09-17",98.498,98.9053,98.2641,98.55,4780000.0],["2018-09-18",98.1688,100.2656,98.0995,100.1183,4439400.0],["2018-09-19",100.2396,100.9414,100.0577,100.7335,3587400.0],["2018-09-20",100.5256,101.2534,100.5256,101.1147,4663800.0],["2018-09-21",101.3227,101.6779,100.8028,101.236,9171800.0],["2018-09-24",100.6902,101.0108,99.4945,99.6504,5647500.0],["2018-09-25",99.919,100.5082,99.5898,99.8151,3999100.0],["2018-09-26",100.3176,100.6728,99.4425,99.4598,4293700.0],["2018-09-27",99.2865,99.7977,98.4027,99.2085,4419900.0],["2018-09-28",101.0541,101.9812,99.3645,99.4858,5745200.0],["2018-10-01",100.1443,100.1876,98.81,98.836,4430100.0],["2018-10-02",99.1046,99.4425,97.5363,97.5536,5055600.0],["2018-10-03",97.9089,98.3508,96.6439,96.8258,6153900.0],["2018-10-04",96.8258,96.8951,95.3268,95.9854,5750200.0],["2018-10-05",95.864,96.2713,93.9145,95.0842,5278500.0],["2018-10-08",94.8936,95.3875,94.2438,95.2229,4187000.0],["2018-10-09",95.3875,96.1586,94.573,94.5904,3425800.0],["2018-10-10",96.1153,96.2713,91.8957,92.095,5258200.0],["2018-10-11",92.1816,94.2178,89.9462,90.3101,6025200.0],["2018-10-12",91.6271,92.7361,90.1281,91.2892,4504400.0],["2018-10-15",91.2892,91.7657,90.6653,90.6913,3802200.0],["2018-10-16",91.0206,92.3289,90.3101,91.8264,3637300.0],["2018-10-17",88.6985,89.5216,87.8494,88.7591,5960100.0],["2018-10-18",88.5165,88.6985,86.2291,86.3937,7071800.0],["2018-10-19",86.4544,87.1302,85.7352,86.2898,4686600.0],["2018-10-22",86.5497,86.8703,85.0681,85.25,3770500.0],["2018-10-23",84.3184,86.0946,83.2387,85.4329,6968500.0],["2018-10-24",85.607,87.688,83.8656,84.0485,5724500.0],["2018-10-25",84.5099,86.0075,83.378,85.2849,4534900.0],["2018-10-26",83.9004,84.1355,81.062,81.654,6600000.0],["2018-10-29",82.5944,83.1952,79.7646,80.853,4245000.0],["2018-10-30",81.0707,82.7337,80.9662,82.4899,4913000.0],["2018-10-31",83.4303,84.9366,82.7511,82.9079,5792000.0],["2018-11-01",82.9688,85.163,82.368,84.8408,4626900.0],["2018-11-02",85.6941,86.2949,83.4128,84.301,4535500.0],["2018-11-05",84.153,85.015,83.3171,84.5187,3309700.0],["2018-11-06",84.2661,84.9714,83.8743,84.9018,2432200.0],["2018-11-07",85.4154,87.6444,84.3706,87.5922,6632600.0],["2018-11-08",86.5387,87.6706,86.1817,86.6083,4918600.0],["2018-11-09",86.1555,86.2426,83.9614,84.301,5187000.0],["2018-11-12",84.1094,85.0324,83.0646,83.2822,6183400.0],["2018-11-13",82.6727,83.7611,81.6453,83.23,5196700.0],["2018-11-14",84.1704,84.806,82.1852,82.6379,4380800.0],["2018-11-15",81.9414,82.2287,79.7385,81.567,6747700.0],["2018-11-16",80.8356,81.3841,80.1129,81.1926,4090600.0],["2018-11-19",81.2448,81.7585,78.8678,79.5382,5898000.0],["2018-11-20",74.7581,78.0319,73.7916,75.0367,10061000.0],["2018-11-21",75.3589,77.5095,75.0629,76.9436,7344500.0],["2018-11-23",76.6388,77.1438,76.2209,76.456,3008400.0],["2018-11-26",77.2048,77.91,76.0119,77.762,5151100.0],["2018-11-27",77.5879,79.7908,77.5879,79.7908,5608100.0],["2018-11-28",80.139,81.6192,78.9026,81.5757,6964000.0],["2018-11-29",81.2796,81.4538,80.0694,81.149,5398800.0],["2018-11-30",80.9313,82.307,80.5047,82.1677,6881000.0],["2018-12-03",83.143,83.6393,81.7063,82.0981,5645500.0],["2018-12-04",82.2984,82.8034,78.3019,78.6502,6114000.0],["2018-12-06",77.3528,79.2509,76.1687,79.19,5954300.0],["2018-12-07",78.685,80.3567,77.5356,77.8404,4968600.0],["2018-12-10",78.1364,78.6066,76.0119,77.8665,3262700.0],["2018-12-11",78.6675,80.1739,77.4921,77.91,4137000.0],["2018-12-12",78.3541,81.6192,76.3341,80.2,10837300.0],["2018-12-13",80.8008,82.281,80.2261,82.0981,7984600.0],["2018-12-14",81.567,82.6728,80.9488,81.2884,7103900.0],["2018-12-17",80.792,80.8791,78.1887,78.7546,6047700.0],["2018-12-18",79.5557,80.9401,79.0158,79.634,4574500.0],["2018-12-19",79.8953,81.8108,78.0842,78.6502,5188700.0],["2018-12-20",78.0232,79.19,76.1251,77.6314,6819300.0],["2018-12-21",77.9362,79.634,76.2209,76.308,8070300.0],["2018-12-24",75.8117,76.9523,74.793,74.8452,3121700.0],["2018-12-26",75.3241,79.277,75.298,79.2683,4335100.0],["2018-12-27",77.9884,80.0345,76.9087,79.9823,4700400.0],["2018-12-28",80.3045,81.1578,79.399,79.991,3825300.0],["2018-12-31",80.8007,81.5321,79.6862,80.4176,4034100.0],["2019-01-02",79.4251,80.8356,79.0419,80.3393,4198200.0],["2019-01-03",79.7995,80.557,78.9288,79.3815,3798900.0],["2019-01-04",80.0607,82.22,80.0084,81.7324,4107400.0],["2019-01-07",81.567,84.2836,81.567,83.2822,4885000.0],["2019-01-08",84.1616,85.2065,83.2474,85.0062,4663500.0],["2019-01-09",84.7886,85.52,84.1791,84.4838,5692200.0],["2019-01-10",83.9005,84.0485,82.429,83.5696,4494000.0],["2019-01-11",83.3432,84.9888,83.0646,84.7189,3682100.0],["2019-01-14",83.883,84.6231,83.7437,84.3793,2931600.0],["2019-01-15",83.3867,83.3867,82.072,82.6379,4922000.0],["2019-01-16",82.5596,83.0559,81.715,81.8108,4579200.0],["2019-01-17",80.6527,80.7311,79.4163,80.1477,6947600.0],["2019-01-18",80.8269,82.7424,80.6963,82.6989,7206500.0],["2019-01-22",81.745,81.745,79.4172,80.126,5950000.0],["2019-01-23",79.776,80.7211,78.9621,80.3623,4842300.0],["2019-01-24",80.3711,80.6598,79.7322,80.3361,4047200.0],["2019-01-25",80.9924,82.1388,80.9924,82.1038,4750900.0],["2019-01-28",81.4562,81.7012,80.5198,81.5175,3631900.0],["2019-01-29",80.8699,81.85,80.6424,81.7625,3125500.0],["2019-01-30",82.0513,84.3616,81.8413,83.7928,4965900.0],["2019-01-31",83.3902,85.3155,83.0577,84.1516,5400500.0],["2019-02-01",84.1953,85.0267,83.8715,84.9829,5324100.0],["2019-02-04",85.4467,85.7705,84.8079,85.648,2801400.0],["2019-02-05",85.473,86.2694,85.3067,85.8493,3667000.0],["2019-02-06",85.6918,85.9631,84.7554,85.053,2952600.0],["2019-02-07",84.4404,85.0092,83.9503,84.7816,3990200.0],["2019-02-08",84.4141,85.193,83.994,85.0354,6217700.0],["2019-02-11",85.0529,85.2717,84.5804,84.7816,3045600.0],["2019-02-12",85.368,87.4158,85.1142,87.0482,3553200.0],["2019-02-13",87.4683,89.0522,87.4158,88.7897,6576400.0],["2019-02-14",88.2121,89.2273,87.337,88.8335,3009800.0],["2019-02-15",89.9099,91.4501,89.6386,91.2226,4666100.0],["2019-02-19",91.03,92.509,90.8375,91.9402,3342800.0],["2019-02-20",92.4652,92.684,91.7126,92.4652,3328300.0],["2019-02-21",92.334,93.069,91.9226,92.3427,3395400.0],["2019-02-22",92.6665,93.0691,92.2377,92.9991,2734600.0],["2019-02-25",93.6379,93.6379,91.5638,91.8964,4665100.0],["2019-02-26",90.3387,91.9577,89.9099,91.9139,7954700.0],["2019-02-27",95.3969,96.1932,92.0714,94.1804,8874700.0],["2019-02-28",94.0842,94.0842,91.1,91.9664,8144300.0],["2019-03-01",92.6752,92.8503,90.3562,90.9775,4655200.0],["2019-03-04",91.5901,91.7914,89.5336,90.3037,4015300.0],["2019-03-05",90.5312,90.7937,89.6473,90.1462,3460100.0],["2019-03-06",90.3649,90.61,89.4461,89.5598,2730700.0],["2019-03-07",89.2885,89.3148,87.8708,88.1333,4704800.0],["2019-03-08",87.3195,88.0021,85.7618,86.9257,6181300.0],["2019-03-11",87.3633,88.1246,85.368,87.8621,4598900.0],["2019-03-12",87.8621,88.5972,87.1445,88.2647,4928400.0],["2019-03-13",88.4747,89.1923,88.0459,88.5359,6268200.0],["2019-03-14",88.3696,88.6147,87.7308,88.2209,5393400.0],["2019-03-15",88.4484,88.5184,87.0132,87.6346,6677500.0],["2019-03-18",87.5033,89.2448,87.5033,89.1572,4471400.0],["2019-03-19",89.6911,91.3188,89.6473,90.5312,5801500.0],["2019-03-20",90.82,91.3451,89.3673,90.6537,4636000.0],["2019-03-21",90.9075,93.3666,90.75,93.069,4835300.0],["2019-03-22",92.8065,93.6641,91.8176,91.8439,4106600.0],["2019-03-25",91.6776,93.4629,91.6776,92.789,3994500.0],["2019-03-26",93.5154,93.8304,92.334,92.7278,4633200.0],["2019-03-27",92.7977,94.548,92.754,93.9792,4230100.0],["2019-03-28",94.408,95.2919,94.268,94.8368,4099900.0],["2019-03-29",95.1956,96.2108,94.8981,95.7995,5318700.0],["2019-04-01",96.447,97.3221,92.6227,95.3269,10408000.0],["2019-04-02",95.3006,96.2895,95.2656,96.1845,3722400.0],["2019-04-03",96.7446,98.1973,96.2632,97.9522,4127200.0],["2019-04-04",98.136,99.1949,97.7597,99.1686,3007800.0],["2019-04-05",99.4399,100.8576,99.4399,100.6214,3776800.0],["2019-04-08",100.6388,101.6627,100.5513,101.3302,4988100.0],["2019-04-09",100.8401,100.8664,98.7836,99.0111,3694400.0],["2019-04-10",99.6062,99.6325,97.926,99.5537,4434900.0],["2019-04-11",99.65,100.8314,99.2036,100.7526,2540500.0],["2019-04-12",101.1464,102.2228,100.9539,101.7415,3214100.0],["2019-04-15",101.8815,102.7566,101.7152,102.5466,3110800.0],["2019-04-16",102.8267,103.2117,102.004,102.4153,2687800.0],["2019-04-17",102.8266,103.4655,102.3191,102.4941,3874700.0],["2019-04-18",102.4066,102.4503,99.5012,99.5362,6321400.0],["2019-04-22",99.3437,100.9102,98.9324,99.2649,4674200.0],["2019-04-23",99.3001,100.838,98.4652,99.7834,4033900.0],["2019-04-24",100.0295,100.9083,99.7922,100.1613,2940200.0],["2019-04-25",99.8186,100.3195,98.9837,99.8362,4164800.0],["2019-04-26",99.7395,100.0734,98.4827,98.8518,4064500.0],["2019-04-29",98.4476,98.8782,97.1908,98.6234,3186900.0],["2019-04-30",98.0521,99.5725,97.7269,99.4319,3367100.0],["2019-05-01",99.344,99.344,97.2875,97.2875,2953100.0],["2019-05-02",97.1996,98.5794,96.9975,98.5267,3206000.0],["2019-05-03",98.9749,99.4231,98.5618,98.7464,2575200.0],["2019-05-06",97.5863,98.14,96.7602,97.8588,2730500.0],["2019-05-07",96.6724,96.6724,93.3064,94.1413,4885500.0],["2019-05-08",94.1061,94.6598,93.3415,93.7985,3366500.0],["2019-05-09",92.9285,93.5964,91.953,93.4118,2919700.0],["2019-05-10",92.8845,94.2643,91.1796,93.7194,3795300.0],["2019-05-13",92.0584,92.2957,90.9775,91.9793,4714900.0],["2019-05-14",92.2869,93.6491,91.9266,92.9373,2961900.0],["2019-05-15",92.6385,94.9586,92.3924,94.5807,5104200.0],["2019-05-16",95.1519,96.3208,94.9586,95.4332,2860300.0],["2019-05-17",94.5983,96.7075,94.4752,95.8111,3712900.0],["2019-05-20",94.9937,96.7954,94.9937,95.9693,4452200.0],["2019-05-21",94.6949,98.1751,94.5807,97.639,6415500.0],["2019-05-22",88.9825,90.0898,83.8501,86.0735,22721500.0],["2019-05-23",85.4144,85.6869,82.8043,83.314,12687500.0],["2019-05-24",83.8676,84.1577,82.9536,83.8149,7096200.0],["2019-05-28",83.6567,84.0873,80.5632,80.739,11747200.0],["2019-05-29",80.6687,82.4,80.5017,81.9342,9281500.0],["2019-05-30",82.4703,83.2525,82.0748,82.5055,5709600.0],["2019-05-31",81.2927,82.6637,81.1081,81.9782,6530400.0],["2019-06-03",81.7584,83.5425,81.6442,82.4703,8393900.0],["2019-06-04",83.4985,85.2914,83.4985,85.098,5560500.0],["2019-06-05",85.722,85.722,83.7446,84.5883,5136800.0],["2019-06-06",84.6322,85.0453,83.604,84.5795,4569600.0],["2019-06-07",85.2299,85.7923,84.9838,85.0365,3974600.0],["2019-06-10",85.6868,86.4954,84.4916,84.641,5789500.0],["2019-06-11",85.4935,85.8011,84.474,84.6762,3256100.0],["2019-06-12",84.5531,85.2826,84.4916,84.6586,2878600.0],["2019-06-13",85.1156,86.7151,85.0101,86.6711,3617400.0],["2019-06-14",86.9963,87.8751,86.5657,87.5588,4437100.0],["2019-06-17",87.6818,88.5431,87.2951,87.9542,4212700.0],["2019-06-18",88.4903,89.2637,87.1809,87.2775,3960900.0],["2019-06-19",87.1721,87.2951,85.7132,86.7678,5558100.0],["2019-06-20",87.8048,89.4922,87.6642,89.1495,5355300.0],["2019-06-21",89.4747,90.4853,88.5694,88.6222,7188200.0],["2019-06-24",88.4991,88.7979,86.9963,87.0227,4920200.0],["2019-06-25",87.5763,88.0509,86.2141,86.3196,4767800.0],["2019-06-26",86.6624,87.9103,86.2054,87.216,4399900.0],["2019-06-27",87.26,87.8488,86.9172,87.3215,3395800.0],["2019-06-28",87.3479,88.921,87.2775,88.6837,4298900.0],["2019-07-01",89.7295,91.1972,89.1495,89.8174,4072900.0],["2019-07-02",89.8614,90.4765,89.4835,90.248,2560200.0],["2019-07-03",90.5644,91.0741,90.2041,90.6523,1851200.0],["2019-07-05",90.3359,91.7245,90.2744,91.5927,2536400.0],["2019-07-08",91.5048,92.4363,91.2147,91.9793,3882900.0],["2019-07-09",91.2411,92.4188,91.2411,92.1551,3719600.0],["2019-07-10",91.9793,91.9793,89.7471,90.5908,4302200.0],["2019-07-11",91.5048,92.3924,91.0478,92.1639,2977700.0],["2019-07-12",92.6297,94.7037,92.5945,94.3874,4814200.0],["2019-07-15",94.6686,95.1871,94.2467,94.8883,4492200.0],["2019-07-16",94.4577,95.108,93.5437,93.5964,4722400.0],["2019-07-17",93.4734,93.781,92.1727,92.2166,5159100.0],["2019-07-18",91.452,91.663,90.8193,91.1796,5147100.0],["2019-07-19",91.5663,91.6717,90.0547,90.081,4190700.0],["2019-07-22",90.3359,90.7489,89.6065,90.125,4501200.0],["2019-07-23",90.5138,91.4592,90.3724,90.6551,5064200.0],["2019-07-24",90.5226,91.8833,90.3194,90.8318,5989100.0],["2019-07-25",90.5403,91.4238,89.9218,90.1692,4215100.0],["2019-07-26",90.3812,91.8038,89.7627,91.4769,4785700.0],["2019-07-29",91.6094,92.2367,91.5741,91.8568,3909600.0],["2019-07-30",91.362,92.0954,90.982,91.6889,3981400.0],["2019-07-31",91.2029,91.7154,89.1,89.5948,5533400.0],["2019-08-01",89.8952,90.982,87.6598,87.9072,5469600.0],["2019-08-02",87.8718,88.4815,87.3417,87.6775,3917900.0],["2019-08-05",86.2284,86.2903,84.9207,85.7424,4685100.0],["2019-08-06",85.8838,86.6702,84.7352,86.52,4167800.0],["2019-08-07",85.7071,87.2622,84.8323,86.9264,3686700.0],["2019-08-08",88.0839,88.7819,87.6156,88.7731,3495800.0],["2019-08-09",88.6847,89.0205,86.7497,87.0766,5370900.0],["2019-08-12",86.2991,86.5023,84.7793,84.8942,2878800.0],["2019-08-13",84.1785,86.9353,84.0725,85.336,5129600.0],["2019-08-14",83.7632,84.2227,82.6499,82.6941,5746100.0],["2019-08-15",83.3391,83.5512,81.1301,82.5085,4745100.0],["2019-08-16",83.2331,83.9223,82.5085,82.9857,4368300.0],["2019-08-19",84.1785,84.85,83.6307,83.9841,7212000.0],["2019-08-20",84.6645,87.5803,84.2757,86.4758,9298100.0],["2019-08-21",97.2113,97.4057,94.6401,95.4265,19753500.0],["2019-08-22",95.7622,95.9654,94.481,95.5678,7264400.0],["2019-08-23",94.6224,95.2851,93.4472,94.0039,5520700.0],["2019-08-26",95.073,95.073,93.2617,94.0127,4720200.0],["2019-08-27",94.6136,95.0112,93.6416,93.6946,3722600.0],["2019-08-28",93.3059,95.9389,93.0585,95.5855,4187800.0],["2019-08-29",96.637,99.7206,96.363,99.4821,5996600.0],["2019-08-30",100.0564,100.0564,98.8194,99.1375,4610100.0],["2019-09-03",98.4041,99.4202,97.7679,98.2362,3893500.0],["2019-09-04",98.5808,98.9961,96.7518,98.8901,4114000.0],["2019-09-05",100.0122,101.8324,99.862,100.9135,3662500.0],["2019-09-06",101.3729,101.9649,100.8074,101.3553,3462600.0],["2019-09-09",101.5143,101.9649,100.7633,101.4259,3782200.0],["2019-09-10",101.1432,102.4597,99.8001,101.8589,4771600.0],["2019-09-11",102.0091,102.2035,99.9769,100.2773,4073700.0],["2019-09-12",100.7986,101.7352,100.6042,100.6219,3471400.0],["2019-09-13",101.1432,101.744,99.9769,100.1624,3476500.0],["2019-09-16",99.5351,100.6307,99.0845,99.5174,2433400.0],["2019-09-17",98.7134,99.7383,97.9712,99.6058,2827300.0],["2019-09-18",99.3849,99.968,98.572,99.4909,2246400.0],["2019-09-19",99.5263,99.7383,98.678,98.8459,2369100.0],["2019-09-20",99.7825,100.0122,98.033,98.0418,6226500.0],["2019-09-23",97.3615,98.9784,96.8313,97.5824,5319700.0],["2019-09-24",98.3069,99.1551,96.9727,97.2113,3937700.0],["2019-09-25",97.3792,98.2981,97.1583,97.8563,2908900.0],["2019-09-26",98.1479,98.4483,96.6546,97.8298,3992600.0],["2019-09-27",98.5013,98.8194,96.1421,96.7872,3939600.0],["2019-09-30",97.0434,97.4587,96.2747,97.1583,4024400.0],["2019-10-01",97.2731,98.8989,96.1775,96.7695,3966100.0],["2019-10-02",96.5839,96.5839,93.5886,93.9685,5040700.0],["2019-10-03",93.9067,94.2778,92.4134,93.9862,5002800.0],["2019-10-04",94.4722,95.2409,93.9155,94.914,4311800.0],["2019-10-07",95.0995,96.2747,94.7196,95.6297,3686800.0],["2019-10-08",94.4457,95.6297,94.0834,94.1011,3261700.0],["2019-10-09",94.7107,95.126,93.3412,93.9244,3224000.0],["2019-10-10",94.0657,95.8682,94.0569,95.5943,3218500.0],["2019-10-11",97.0964,98.6515,96.6635,97.9093,4498500.0],["2019-10-14",97.5912,98.2892,97.4233,97.7856,2129900.0],["2019-10-15",98.6162,99.8443,98.2539,99.3318,3340700.0],["2019-10-16",99.1463,99.6499,98.7134,99.2523,2900400.0],["2019-10-17",99.7206,100.2154,98.9254,99.4909,2615600.0],["2019-10-18",99.1021,99.9504,99.005,99.703,3712300.0],["2019-10-21",100.1271,100.56,98.4306,98.9166,2827300.0],["2019-10-22",99.1918,100.8079,99.1031,99.8667,3574700.0],["2019-10-23",99.4138,99.6891,98.3483,99.0143,2181200.0],["2019-10-24",99.1563,100.2662,98.0819,98.446,2084800.0],["2019-10-25",98.1973,99.9377,97.9842,99.0764,2260000.0],["2019-10-28",99.4227,99.8844,98.5881,99.1297,2489300.0],["2019-10-29",98.8011,99.0231,96.972,97.2561,3034800.0],["2019-10-30",97.5669,98.9699,96.9542,98.81,3064900.0],["2019-10-31",99.7512,100.3284,98.3838,99.1031,3413100.0],["2019-11-01",99.3783,100.3106,97.8067,100.2929,2801800.0],["2019-11-04",100.3906,100.9056,99.1918,99.9999,2518000.0],["2019-11-05",100.0354,100.1153,98.588,99.6269,2360400.0],["2019-11-06",100.3373,101.0565,98.9343,100.0443,3229200.0],["2019-11-07",100.7369,101.3673,99.5559,99.9821,2656300.0],["2019-11-08",100.1064,101.2874,99.6802,101.2252,2792400.0],["2019-11-11",100.5326,101.6603,100.0887,101.6248,2936700.0],["2019-11-12",101.5626,102.5927,101.3939,101.5094,4174600.0],["2019-11-13",100.3107,101.5893,99.3961,100.2041,4252300.0],["2019-11-14",100.799,101.9711,100.0709,101.7047,2852400.0],["2019-11-15",102.2197,102.7347,100.7813,102.5749,3623200.0],["2019-11-18",102.7702,103.7115,102.1309,102.1309,5506900.0],["2019-11-19",102.2197,102.2197,100.2307,100.6925,7154000.0],["2019-11-20",105.0256,107.6362,103.8535,104.6261,16114700.0],["2019-11-21",105.6561,105.6649,103.6049,103.9068,5747800.0],["2019-11-22",103.969,104.9546,103.6671,104.9546,4473300.0],["2019-11-25",105.5051,105.7981,103.6138,103.889,4468900.0],["2019-11-26",104.3863,105.0789,103.8447,104.5817,4752300.0],["2019-11-27",104.8303,105.6294,104.5106,105.1854,2946000.0],["2019-11-29",105.1766,105.4429,103.969,104.1643,1596000.0],["2019-12-02",104.4218,104.6793,102.9656,103.0011,3324300.0],["2019-12-03",101.9356,102.344,100.8789,101.7136,5091700.0],["2019-12-04",102.1132,104.2975,101.9978,102.5216,4147400.0],["2019-12-05",102.9745,103.2497,102.0776,102.6282,2651200.0],["2019-12-06",103.1609,104.1732,103.0277,103.2497,2463100.0],["2019-12-09",103.2941,105.07,103.1254,104.6616,2589500.0],["2019-12-10",104.5816,104.6527,103.3385,103.4273,2561600.0],["2019-12-11",102.7347,104.484,102.3174,104.4751,3611200.0],["2019-12-12",104.484,105.4785,104.0666,104.9546,2533200.0],["2019-12-13",104.484,105.3187,103.7292,105.221,3118900.0],["2019-12-16",106.0823,107.5918,105.9136,106.6239,3749100.0],["2019-12-17",107.1655,107.8493,105.8692,105.9491,3533900.0],["2019-12-18",106.251,106.7216,105.9047,105.9402,3309500.0],["2019-12-19",105.9579,107.059,105.5761,106.7393,4501900.0],["2019-12-20",106.3131,106.8015,105.9313,106.3131,5996100.0],["2019-12-23",106.5795,107.0679,105.9402,106.1888,3190300.0],["2019-12-24",106.1888,106.6683,106.0112,106.3486,1126000.0],["2019-12-26",106.4907,106.8192,106.0911,106.3131,1714200.0],["2019-12-27",106.4286,107.1567,106.2155,106.7571,2419700.0],["2019-12-30",107.0412,107.2188,105.6117,106.5973,2327900.0],["2019-12-31",106.171,106.4019,105.1677,106.3397,2651300.0],["2020-01-02",106.5973,106.9613,105.8958,106.9613,2788800.0],["2020-01-03",105.4074,106.393,104.8214,106.1977,2774200.0],["2020-01-06",105.3542,106.8992,105.0434,106.8637,3635400.0],["2020-01-07",106.988,107.1389,105.8514,106.2243,4191100.0],["2020-01-08",106.6861,108.977,106.18,107.9114,4030100.0],["2020-01-09",107.9469,109.1101,107.8848,108.3732,2932400.0],["2020-01-10",108.0624,108.2932,107.3787,107.4408,2391100.0],["2020-01-13",107.4142,108.0712,107.1744,107.4852,3817200.0],["2020-01-14",107.3076,108.0446,106.2155,106.615,3823400.0],["2020-01-15",106.5085,106.7216,105.8425,106.1266,3673700.0],["2020-01-16",106.4996,106.5973,105.5584,105.9047,3781000.0],["2020-01-17",106.3309,108.7638,106.1799,108.6484,5913800.0],["2020-01-21",108.0776,108.5949,107.1767,107.8635,3477800.0],["2020-01-22",108.1043,109.6206,107.6583,108.7376,4843500.0],["2020-01-23",108.1311,109.8347,107.9705,109.4512,3365200.0],["2020-01-24",109.3352,109.5939,106.5702,107.2391,3670600.0],["2020-01-27",105.473,107.801,105.473,106.8199,3497400.0],["2020-01-28",107.0875,108.5325,106.3383,108.0597,3228600.0],["2020-01-29",108.2827,109.1836,107.3551,107.4086,2566900.0],["2020-01-30",106.6148,107.364,105.7585,106.7842,3471800.0],["2020-01-31",106.5612,106.7396,103.5464,103.6802,4370300.0],["2020-02-03",104.3581,106.3383,104.1084,104.5187,3979400.0],["2020-02-04",105.9725,107.3105,105.5355,106.4542,4119600.0],["2020-02-05",107.4978,109.1301,106.9715,108.9338,3215300.0],["2020-02-06",109.2103,109.5939,108.3719,108.3808,2469100.0],["2020-02-07",108.5057,108.7822,107.7386,108.3541,2068800.0],["2020-02-10",107.8367,108.6573,107.4443,108.1132,2975800.0],["2020-02-11",108.2024,109.8793,108.0687,109.7366,2316300.0],["2020-02-12",110.5126,111.6721,110.2628,111.5205,2727500.0],["2020-02-13",110.8158,111.7346,110.575,111.2886,2532100.0],["2020-02-14",111.6275,111.9932,111.0388,111.8684,2774700.0],["2020-02-18",111.1726,112.3054,109.5493,109.915,3430000.0],["2020-02-19",110.3074,111.0299,109.8526,110.1023,3170500.0],["2020-02-20",110.3966,113.0368,109.7188,112.8941,4696000.0],["2020-02-21",112.1627,112.5641,110.9764,111.7702,3861600.0],["2020-02-24",109.1033,110.9764,108.8268,109.6295,5399600.0],["2020-02-25",110.9496,110.9496,105.7139,105.7139,6522600.0],["2020-02-26",107.3016,107.4354,99.8627,101.0579,12739800.0],["2020-02-27",98.2037,100.38,95.9114,95.9917,8830100.0],["2020-02-28",92.8252,95.5903,91.8084,95.0551,9987300.0],["2020-03-02",95.617,99.167,93.735,99.0421,8794000.0],["2020-03-03",99.283,100.8171,95.5724,96.8301,8337500.0],["2020-03-04",98.7478,101.2809,97.722,101.049,5206700.0],["2020-03-05",98.3642,99.2205,95.3316,95.9024,6619100.0],["2020-03-06",92.7182,94.5913,91.1305,93.9313,7886900.0],["2020-03-09",87.2505,89.0344,83.0851,84.0395,8188200.0],["2020-03-10",87.6341,92.8877,84.7798,92.7806,9289500.0],["2020-03-11",89.4893,92.1473,87.197,88.4368,6205500.0],["2020-03-12",81.3548,84.6461,79.4817,80.2041,9903400.0],["2020-03-13",83.54,86.1267,78.8305,86.0642,10007100.0],["2020-03-16",76.3063,78.1348,63.489,64.7466,14770800.0],["2020-03-17",65.6029,67.4492,57.3078,65.817,15323900.0],["2020-03-18",61.1075,62.5435,54.4089,57.9946,11133900.0],["2020-03-19",57.4505,65.2996,53.517,62.3205,12141200.0],["2020-03-20",64.4434,65.0945,58.4495,59.1898,11541400.0],["2020-03-23",58.173,61.6426,56.2374,60.4742,9594400.0],["2020-03-24",64.8983,69.2064,64.265,68.9477,9004100.0],["2020-03-25",71.4541,77.5907,69.8575,74.674,9907500.0],["2020-03-26",76.779,81.1139,76.6631,78.5897,10103600.0],["2020-03-27",74.9952,80.0258,74.3886,77.5818,6885800.0],["2020-03-30",77.9564,79.8652,76.1993,79.1249,5717100.0],["2020-03-31",78.554,79.33,76.2885,76.7523,5523700.0],["2020-04-01",72.016,74.8524,70.5354,71.7306,8115400.0],["2020-04-02",71.2222,74.2726,70.687,73.907,8246500.0],["2020-04-03",73.2558,75.1379,72.3817,73.3183,6448500.0],["2020-04-06",77.6799,79.7136,74.9238,79.1784,9422300.0],["2020-04-07",84.6996,85.7877,80.9445,81.1318,7854900.0],["2020-04-08",81.5688,84.5301,80.8017,84.1555,4715600.0],["2020-04-09",86.0196,87.7679,84.5301,85.0117,6543100.0],["2020-04-13",85.0831,85.4845,82.987,84.9136,5489700.0],["2020-04-14",87.2684,89.0344,86.3586,88.3655,5655000.0],["2020-04-15",84.6371,85.538,82.5589,84.1465,7379600.0],["2020-04-16",83.8433,85.6985,81.8721,82.4519,9034700.0],["2020-04-17",86.0732,88.0087,85.0385,86.6083,7136000.0],["2020-04-20",84.9582,87.2416,84.316,84.8512,5271900.0],["2020-04-21",82.6173,84.0617,82.079,83.0928,5541500.0],["2020-04-22",84.1514,86.152,83.5773,85.1831,4770900.0],["2020-04-23",85.4613,86.7172,85.0665,85.1383,4096200.0],["2020-04-24",86.1879,89.4086,85.8739,88.5922,5432100.0],["2020-04-27",89.1036,92.3782,89.0946,91.481,5336500.0],["2020-04-28",94.6031,95.6079,91.8937,92.8716,5588400.0],["2020-04-29",95.7514,96.7113,94.3608,95.24,5205500.0],["2020-04-30",93.9392,95.7424,92.8267,93.9751,4814100.0],["2020-05-01",91.9565,93.9213,91.7861,93.7149,3811100.0],["2020-05-04",92.7729,96.3346,92.2526,96.3076,4088100.0],["2020-05-05",97.7251,100.2012,97.6802,98.8196,5237000.0],["2020-05-06",98.9452,100.0577,97.743,98.3441,4435200.0],["2020-05-07",99.7168,101.4931,99.645,100.4075,3206700.0],["2020-05-08",102.0672,102.8388,100.569,102.4799,3951300.0],["2020-05-11",101.4662,102.9464,100.9907,101.7263,3863700.0],["2020-05-12",103.0092,103.2156,99.7437,99.7975,3685200.0],["2020-05-13",100.3806,101.7263,97.6174,99.0708,6643300.0],["2020-05-14",96.2179,99.0618,95.2759,99.0349,6097900.0],["2020-05-15",97.5277,102.4171,97.2675,102.0762,8950400.0],["2020-05-18",105.8621,106.221,104.4716,104.7228,7729700.0],["2020-05-19",104.0679,106.4004,103.5744,104.8484,7041000.0],["2020-05-20",109.9979,110.0697,103.6372,104.956,19289700.0],["2020-05-21",106.6695,108.7778,104.965,108.2306,9727900.0],["2020-05-22",108.5535,109.9351,106.8221,109.675,6064700.0],["2020-05-26",112.0883,112.8957,110.6528,110.8771,7684000.0],["2020-05-27",112.4202,115.2462,110.5811,114.8425,7615500.0],["2020-05-28",115.6409,117.8838,113.6762,114.9411,7994100.0],["2020-05-29",114.9232,117.1032,114.5554,116.9418,7402000.0],["2020-06-01",116.5291,116.7534,115.1027,116.0177,5136200.0],["2020-06-02",117.6685,118.8347,116.8252,118.4041,6023200.0],["2020-06-03",118.8706,119.6691,117.83,119.1757,4585200.0],["2020-06-04",117.8389,118.3054,114.7707,115.4435,7448700.0],["2020-06-05",116.8341,117.8748,115.2462,117.498,5550400.0],["2020-06-08",116.7354,117.7402,116.1164,117.3544,4951600.0],["2020-06-09",116.233,117.9107,115.919,116.242,4472600.0],["2020-06-10",116.9059,117.7402,115.7037,116.7175,3708400.0],["2020-06-11",114.1427,115.5602,110.5721,111.1911,5998600.0],["2020-06-12",113.721,115.1834,110.7695,113.0841,4463100.0],["2020-06-15",110.7067,114.8066,110.4286,114.5913,5063000.0],["2020-06-16",118.2785,118.5566,115.3718,118.1888,5023900.0],["2020-06-17",119.5794,122.7104,119.4358,121.6966,7238800.0],["2020-06-18",121.3108,122.0465,119.5973,120.7097,3898100.0],["2020-06-19",123.1679,123.1679,118.736,120.0638,6684300.0],["2020-06-22",119.2474,121.1314,119.1218,120.8622,3449200.0],["2020-06-23",122.3604,122.6475,120.3688,120.4675,3384200.0],["2020-06-24",119.5614,120.62,115.7037,118.4041,4150100.0],["2020-06-25",117.8389,118.431,116.3138,118.2157,4022800.0],["2020-06-26",118.5297,119.1756,115.6678,116.0985,5710700.0],["2020-06-29",116.9597,119.8036,116.0087,119.7857,3328000.0],["2020-06-30",120.4855,121.9568,119.4358,121.2211,4462400.0],["2020-07-01",121.4723,122.2708,120.8892,121.6787,4802300.0],["2020-07-02",123.1231,123.9664,121.2121,121.7504,3522900.0],["2020-07-06",123.2845,124.0291,121.3467,121.7953,3698700.0],["2020-07-07",120.6738,122.6924,120.5213,121.1314,2991700.0],["2020-07-08",121.7145,122.3336,120.5931,121.7863,2753700.0],["2020-07-09",122.3067,122.8539,120.2612,121.6607,3397700.0],["2020-07-10",122.2438,123.4819,120.952,123.2935,3252200.0],["2020-07-13",124.2086,126.3079,121.9209,122.504,4227000.0],["2020-07-14",122.0914,125.7517,121.8312,125.653,4360700.0],["2020-07-15",127.6446,127.6984,124.8097,126.6936,3496200.0],["2020-07-16",126.6936,130.031,126.3527,128.0662,4124800.0],["2020-07-17",129.4478,129.7529,127.2947,129.5376,3898800.0],["2020-07-20",128.5866,129.8247,128.2008,129.2774,2769000.0],["2020-07-21",129.6376,131.4118,129.2414,130.5833,2628300.0],["2020-07-22",130.7273,134.3206,130.7273,133.7713,4613000.0],["2020-07-23",134.4557,134.7709,130.9434,131.9341,3664800.0],["2020-07-24",132.1952,132.9427,130.9435,132.4114,3740100.0],["2020-07-27",132.5915,134.5728,132.5915,134.2936,2791100.0],["2020-07-28",134.4557,134.888,132.7716,133.0238,3571600.0],["2020-07-29",133.321,134.915,133.285,133.9244,2732600.0],["2020-07-30",133.1679,134.996,132.2943,134.3656,2574600.0],["2020-07-31",134.6088,135.0141,132.0332,134.1045,3928300.0],["2020-08-03",134.996,136.3019,134.6358,135.3293,3136700.0],["2020-08-04",134.8609,135.7525,133.9874,134.7889,2381400.0],["2020-08-05",135.032,135.5003,133.9243,135.3202,3039700.0],["2020-08-06",135.3112,137.1034,134.7619,136.1578,2449900.0],["2020-08-07",136.8422,138.7964,136.6171,137.5897,2904700.0],["2020-08-10",137.9949,139.3278,137.8058,138.4362,3065300.0],["2020-08-11",139.643,139.9672,137.6708,138.5713,3723000.0],["2020-08-12",140.6066,142.2727,139.1927,141.0569,3791200.0],["2020-08-13",140.8137,141.5252,139.715,140.2193,2272300.0],["2020-08-14",140.1023,140.5616,138.6074,138.9946,3404900.0],["2020-08-17",141.6243,142.9391,140.3545,142.6599,5159600.0],["2020-08-18",143.9117,144.6322,141.3901,142.2096,5741400.0],["2020-08-19",144.9924,146.6945,140.7237,142.5428,9727100.0],["2020-08-20",141.0119,143.3354,140.9399,142.813,4288500.0],["2020-08-21",143.2723,145.965,142.7139,145.6408,4568800.0],["2020-08-24",147.415,149.1801,146.8026,149.1621,4872700.0],["2020-08-25",149.8465,150.7831,148.0273,149.4232,3490900.0],["2020-08-26",150.9902,153.5479,150.4229,153.4488,5319000.0],["2020-08-27",153.728,154.2864,148.9009,149.7745,4425000.0],["2020-08-28",149.5673,150.2968,147.7752,149.054,3291400.0],["2020-08-31",149.2881,149.8285,147.4059,148.3155,3421300.0],["2020-09-01",148.0634,150.9722,147.7932,150.9272,4284400.0],["2020-09-02",151.1704,153.8451,150.0356,153.5389,4262700.0],["2020-09-03",152.8274,153.5299,144.4161,145.4608,5734400.0],["2020-09-04",146.7305,146.9466,138.1841,140.8407,6303800.0],["2020-09-08",138.6344,141.264,136.7882,138.4543,4892800.0],["2020-09-09",140.3905,145.1635,139.679,143.6686,4382600.0],["2020-09-10",144.1729,146.7305,141.4442,142.5879,4129200.0],["2020-09-11",144.4071,146.4243,143.5875,145.7939,4870800.0],["2020-09-14",146.9466,149.3152,146.7935,148.7658,3583300.0],["2020-09-15",150.7921,152.9895,150.0536,152.224,3998100.0],["2020-09-16",153.4307,154.6465,149.5943,150.1347,3814700.0],["2020-09-17",146.8926,149.4233,145.821,147.496,3717800.0],["2020-09-18",145.3166,147.559,142.75,144.1819,5484700.0],["2020-09-21",142.2457,143.7496,139.7691,143.7316,3929500.0],["2020-09-22",144.1189,145.7039,143.7677,145.4878,3526300.0],["2020-09-23",146.2892,146.7125,142.0745,142.84,3245500.0],["2020-09-24",142.9842,144.8574,141.219,142.759,3888600.0],["2020-09-25",142.2006,144.272,141.0299,143.6866,2828600.0],["2020-09-28",145.5237,146.8836,144.5511,146.4243,2815700.0],["2020-09-29",147.2258,147.6671,146.0821,146.1271,2212000.0],["2020-09-30",146.7756,150.9542,146.3253,149.3692,4198600.0],["2020-10-01",150.702,151.5486,148.9279,150.549,2677200.0],["2020-10-02",148.1174,150.8101,147.7391,149.9365,2026600.0],["2020-10-05",151.3955,152.17,150.4048,151.7827,2437400.0],["2020-10-06",151.7287,152.179,148.0724,148.5857,2765600.0],["2020-10-07",151.0443,152.9264,150.0716,151.7197,2587400.0],["2020-10-08",152.6383,154.5475,151.5126,153.8811,3105700.0],["2020-10-09",154.3313,157.6004,154.3313,156.0064,4593700.0],["2020-10-12",157.4563,157.4563,155.2319,155.5561,3377900.0],["2020-10-13",155.6732,158.447,155.4661,157.8976,2987800.0],["2020-10-14",157.7085,158.411,154.1873,156.3487,3474800.0],["2020-10-15",154.5025,158.8612,154.0071,158.6361,3631600.0],["2020-10-16",159.2125,162.7067,159.1584,160.032,3879100.0],["2020-10-19",160.5093,162.0223,157.4383,157.7175,4073200.0],["2020-10-20",158.5941,162.0009,157.6995,160.0309,3603800.0],["2020-10-21",159.9857,162.3082,157.5277,157.6904,3431800.0],["2020-10-22",158.088,158.3681,154.2655,154.7535,3266800.0],["2020-10-23",154.9433,155.5849,152.919,155.5578,2963100.0],["2020-10-26",153.5968,154.7354,149.8827,151.9341,4380800.0],["2020-10-27",152.7654,153.1269,149.1146,149.232,4425700.0],["2020-10-28",145.7529,148.6266,144.0631,145.8704,4947700.0],["2020-10-29",146.6295,148.247,145.1655,145.2649,3697800.0],["2020-10-30",144.4697,145.2197,140.7647,142.8702,3948900.0],["2020-11-02",144.4878,147.0362,142.9064,144.7951,2978900.0],["2020-11-03",146.7289,149.5303,145.762,148.7893,2908200.0],["2020-11-04",149.476,154.9252,149.3314,152.0154,5006500.0],["2020-11-05",154.9071,156.841,152.178,152.9461,4088100.0],["2020-11-06",153.0817,153.1811,151.3105,152.2865,2672900.0],["2020-11-09",153.1721,153.8499,138.1983,138.6682,10765200.0],["2020-11-10",140.611,142.1834,138.2705,140.7104,5925100.0],["2020-11-11",142.4545,144.2438,141.8762,142.7799,4551700.0],["2020-11-12",143.9366,144.5872,141.5509,142.7618,3893900.0],["2020-11-13",143.1684,144.5691,142.5629,143.8913,4036000.0],["2020-11-16",143.7468,146.3946,143.3763,146.3042,5005400.0],["2020-11-17",144.4065,145.9427,141.4786,144.4607,5642100.0],["2020-11-18",135.8849,139.4453,132.5865,132.6046,18087800.0],["2020-11-19",134.2763,136.6801,133.7431,135.189,9393700.0],["2020-11-20",134.945,136.418,134.5474,135.4872,6005800.0],["2020-11-23",135.8035,139.2917,135.6499,138.8669,6978500.0],["2020-11-24",139.5718,140.9725,138.9031,140.0327,7190200.0],["2020-11-25",140.3671,141.3882,139.1742,139.9604,5228300.0],["2020-11-27",140.6924,142.2105,139.2194,139.7706,2081300.0],["2020-11-30",139.5809,140.846,136.8066,140.8099,7292400.0],["2020-12-01",140.8099,141.6774,138.0085,138.623,6103700.0],["2020-12-02",137.7193,138.2615,135.9481,137.1861,5133100.0],["2020-12-03",137.3488,138.397,136.7795,137.3307,4870100.0],["2020-12-04",137.1319,137.7193,135.3969,135.5505,4709100.0],["2020-12-07",135.6499,137.882,134.927,137.3488,7306800.0],["2020-12-08",137.9543,138.2886,135.9662,136.6711,6737300.0],["2020-12-09",144.1354,145.4728,142.075,144.7047,11093300.0],["2020-12-10",144.1263,145.8975,142.7798,144.786,6647400.0],["2020-12-11",144.3794,144.6866,142.31,142.6172,5292600.0],["2020-12-14",143.4757,146.7922,143.1142,144.6686,4654000.0],["2020-12-15",145.6083,148.4639,145.4366,147.5964,4764700.0],["2020-12-16",148.3103,150.1809,146.9096,147.4789,4443500.0],["2020-12-17",148.7802,149.4761,147.3705,147.7862,4471500.0],["2020-12-18",147.4247,149.3947,146.2951,147.4789,11916900.0],["2020-12-21",146.4126,149.8827,145.7349,148.5001,5153100.0],["2020-12-22",148.2199,149.8827,147.8585,148.7531,3274200.0],["2020-12-23",149.1056,149.6749,146.6657,146.7831,3613700.0],["2020-12-24",146.7831,147.4789,146.4849,147.0904,1044600.0],["2020-12-28",147.5241,148.0482,146.0421,146.4306,2635000.0],["2020-12-29",147.253,147.5693,144.1173,145.0751,3326100.0],["2020-12-30",145.1294,146.1144,144.7498,145.0932,3227000.0],["2020-12-31",145.1384,145.3644,143.9185,145.0481,2335300.0],["2021-01-04",145.283,145.8343,141.9937,144.9306,7243400.0],["2021-01-05",144.0812,146.4668,143.792,145.4186,3911900.0],["2021-01-06",143.1142,149.2411,142.7799,147.3615,4937000.0],["2021-01-07",147.7049,148.961,147.1084,147.9398,4144100.0],["2021-01-08",147.9669,150.2351,147.3344,149.1507,4971200.0],["2021-01-11",149.0242,151.2744,148.473,150.2984,3005200.0],["2021-01-12",150.2713,153.8408,149.2501,152.7112,4036900.0],["2021-01-13",153.7414,155.1511,152.919,153.4703,3291800.0],["2021-01-14",153.9402,155.9554,153.5968,153.9763,4090900.0],["2021-01-15",152.2594,155.4403,151.8166,154.8348,3727200.0],["2021-01-19",156.7936,157.6188,154.7441,154.853,4683100.0],["2021-01-20",155.2882,157.8365,153.8464,156.3311,3899800.0],["2021-01-21",157.4194,158.7615,156.2132,156.2858,5322600.0],["2021-01-22",155.8777,157.8999,155.0978,156.3402,3612300.0],["2021-01-25",156.8027,158.834,155.4696,157.8818,4764100.0],["2021-01-26",158.0541,158.6073,156.8843,157.5191,2496200.0],["2021-01-27",155.1069,155.8505,151.4795,152.0871,4762700.0],["2021-01-28",153.1572,157.5463,152.1324,156.2858,3816600.0],["2021-01-29",155.5694,155.7961,150.9898,151.3072,4400500.0],["2021-02-01",151.552,152.5223,147.0359,148.1513,3898500.0],["2021-02-02",148.6139,152.1596,148.2148,151.1349,3181900.0],["2021-02-03",150.7722,154.3633,150.6361,154.0549,2996500.0],["2021-02-04",154.6444,157.0113,153.9915,156.9115,2679800.0],["2021-02-05",158.4078,158.8794,157.0566,158.7252,2562700.0],["2021-02-08",159.5867,162.5158,159.1605,162.4795,3421800.0],["2021-02-09",162.1712,162.7425,160.8563,161.219,2723800.0],["2021-02-10",162.3254,162.3254,158.825,160.7293,2837900.0],["2021-02-11",160.5026,161.092,158.5892,159.36,2783900.0],["2021-02-12",159.3962,161.1192,159.0698,160.6568,2035500.0],["2021-02-16",159.8497,160.7837,157.7277,157.8456,2947700.0],["2021-02-17",157.6551,160.9379,157.3377,160.6296,2244100.0],["2021-02-18",159.5685,161.4638,159.0154,160.6568,2758700.0],["2021-02-19",160.9742,162.4161,160.3122,161.0014,2842000.0],["2021-02-22",159.8043,160.0492,156.1588,156.3493,3767700.0],["2021-02-23",154.8439,154.989,149.6295,152.8851,5149500.0],["2021-02-24",152.9486,153.8101,145.1951,147.1901,9972300.0],["2021-02-25",148.2602,148.2693,143.2363,143.7532,6639300.0],["2021-02-26",145.4036,147.2899,144.3063,144.8686,6030400.0],["2021-03-01",145.7846,148.2693,145.7846,146.8546,3361100.0],["2021-03-02",147.2989,149.4391,147.2717,147.8612,4330900.0],["2021-03-03",147.0813,147.6617,143.4902,143.5446,5238500.0],["2021-03-04",142.529,143.5356,136.7886,139.4457,7792700.0],["2021-03-05",140.5157,144.2701,136.9972,143.8076,5143100.0],["2021-03-08",144.8595,149.9016,144.4514,147.7433,4613400.0],["2021-03-09",150.3006,153.4564,149.6295,150.5273,4585200.0],["2021-03-10",151.4432,154.5265,150.9535,152.7672,3394900.0],["2021-03-11",154.9074,157.0022,154.4902,154.8439,4989600.0],["2021-03-12",154.2363,155.8233,153.4655,155.5694,3638700.0],["2021-03-15",156.4853,158.9791,156.4853,157.9725,3745200.0],["2021-03-16",157.8092,160.0764,157.7639,158.9972,3737200.0],["2021-03-17",158.5257,159.5323,157.6824,158.1902,3119900.0],["2021-03-18",156.8027,160.1762,156.2586,158.5801,3888100.0],["2021-03-19",158.0088,163.731,158.0088,162.7697,8525100.0],["2021-03-22",162.8242,166.4969,161.7269,164.9462,4700200.0],["2021-03-23",164.3658,166.6782,163.1778,163.5949,3324400.0],["2021-03-24",164.2479,166.9956,163.8217,163.8489,3555400.0],["2021-03-25",162.9692,168.8274,162.7969,167.9206,4543300.0],["2021-03-26",168.5282,173.9783,168.0748,173.7607,4795200.0],["2021-03-29",174.1143,174.9396,170.2965,171.0492,3970900.0],["2021-03-30",169.4804,173.2256,169.3081,172.3188,3547600.0],["2021-03-31",173.1985,174.2776,171.548,172.4639,3564200.0],["2021-04-01",173.3889,174.0055,172.0195,173.4977,3192200.0],["2021-04-05",173.9874,176.5356,173.4342,175.6832,3507200.0],["2021-04-06",174.9215,176.8077,174.5587,176.1094,2917700.0],["2021-04-07",175.4746,176.6082,174.731,175.6288,3276300.0],["2021-04-08",176.1729,176.9347,175.2842,176.1185,2684300.0],["2021-04-09",177.1976,180.163,176.2001,180.0179,3168500.0],["2021-04-12",179.7006,182.2578,179.7006,181.9586,3647900.0],["2021-04-13",182.013,182.4755,180.4804,181.1152,2964500.0],["2021-04-14",182.3213,185.1597,182.0221,182.7475,3371900.0],["2021-04-15",181.9586,185.9669,181.9223,185.5134,3656300.0],["2021-04-16",187.3271,189.5126,186.1482,188.8506,6359800.0],["2021-04-19",186.8193,187.9801,184.5341,185.0056,3828800.0],["2021-04-20",185.0147,185.5422,182.2952,184.4235,3006200.0],["2021-04-21",185.3603,186.388,184.8327,185.4603,2716600.0],["2021-04-22",185.433,186.3153,181.2128,183.0865,3713000.0],["2021-04-23",183.5322,183.6231,181.4585,182.75,3634000.0],["2021-04-26",182.659,182.7499,180.3579,181.1674,3017000.0],["2021-04-27",181.9678,182.9318,180.7035,181.04,3453900.0],["2021-04-28",181.6676,181.7586,177.9932,178.3206,4939200.0],["2021-04-29",179.4575,181.3856,179.1118,180.4852,3860200.0],["2021-04-30",179.9032,180.3215,177.6021,178.4934,4255500.0],["2021-05-03",180.7672,181.9769,179.9668,181.1765,4629500.0],["2021-05-04",180.7217,182.3498,178.9755,182.177,4150100.0],["2021-05-05",183.3047,184.7236,180.8127,181.9041,3715300.0],["2021-05-06",183.0865,187.4158,182.2952,187.3067,4525200.0],["2021-05-07",187.4158,190.3081,186.1789,189.5441,3694800.0],["2021-05-10",190.581,195.7471,189.6442,192.1908,4476900.0],["2021-05-11",189.1894,190.6901,183.0137,186.7609,4449200.0],["2021-05-12",184.8146,185.5149,177.1746,177.8476,5406600.0],["2021-05-13",179.9305,184.4053,179.7213,182.2134,4494000.0],["2021-05-14",183.4594,183.9232,179.3756,180.9127,3743000.0],["2021-05-17",179.7577,180.7217,174.7462,176.5652,5798800.0],["2021-05-18",176.447,178.266,174.3733,175.3101,5691500.0],["2021-05-19",172.3905,174.3096,169.5164,173.4638,6797900.0],["2021-05-20",174.4096,177.2564,174.064,175.9104,4397700.0],["2021-05-21",176.7653,178.1478,174.0186,175.0554,4032700.0],["2021-05-24",175.7557,176.0104,173.2727,173.4092,3396200.0],["2021-05-25",173.873,175.8376,173.3637,175.5556,4089300.0],["2021-05-26",175.1645,176.6743,175.1009,176.0832,3565600.0],["2021-05-27",176.7562,177.9204,176.0559,176.2378,5126500.0],["2021-05-28",179.1755,179.9395,177.0655,177.2019,3619400.0],["2021-06-01",177.3565,178.3569,174.2095,174.4915,4105600.0],["2021-06-02",174.9008,175.7012,172.8635,173.5092,3997700.0],["2021-06-03",172.8089,173.5638,171.4265,173.0818,3469200.0],["2021-06-04",173.1545,174.0731,171.2536,172.7271,4210500.0],["2021-06-07",172.7634,173.8184,171.481,173.0363,2913500.0],["2021-06-08",173.864,175.2555,173.0363,174.0822,3604600.0],["2021-06-09",174.6279,175.0827,173.1363,173.3546,3638900.0],["2021-06-10",173.6002,174.3096,170.3987,171.6993,3905800.0],["2021-06-11",172.6998,174.346,172.1723,173.5456,3127800.0],["2021-06-14",172.918,173.2636,171.1808,172.4996,3257700.0],["2021-06-15",172.3269,172.4906,169.853,170.8807,4472600.0],["2021-06-16",170.9898,171.1717,167.8793,169.3527,4175800.0],["2021-06-17",169.6256,171.1354,167.7701,169.9348,4260900.0],["2021-06-18",168.0157,170.8989,167.7974,169.9712,9316900.0],["2021-06-21",170.9626,173.3,170.7079,171.7902,4539400.0],["2021-06-22",172.7362,175.2464,172.4178,174.3733,3995700.0],["2021-06-23",173.8549,174.7826,173.582,173.8458,2835900.0],["2021-06-24",175.2464,175.6193,173.6547,174.4005,2767800.0],["2021-06-25",174.7371,175.4102,173.9003,175.2283,4149500.0],["2021-06-28",175.1646,176.6016,174.0641,175.7285,2510600.0],["2021-06-29",175.5738,178.1296,175.5738,176.6289,2628800.0],["2021-06-30",176.5652,177.593,176.3106,176.4197,2715900.0],["2021-07-01",176.9017,178.357,176.3105,178.1023,2456300.0],["2021-07-02",178.6207,178.739,177.5475,178.0022,2553000.0],["2021-07-06",178.0841,178.6117,175.3374,177.1292,2588300.0],["2021-07-07",176.1469,178.6845,175.8013,178.1569,3647100.0],["2021-07-08",175.8922,176.5834,173.864,175.3556,3993600.0],["2021-07-09",176.6107,178.9482,176.6107,177.6567,2436300.0],["2021-07-12",177.2655,178.648,176.7289,177.8749,2405600.0],["2021-07-13",178.2023,178.4024,176.2105,176.7016,3191900.0],["2021-07-14",177.5111,177.7203,175.1737,175.301,2943300.0],["2021-07-15",174.1914,178.2024,174.1914,178.0387,3188000.0],["2021-07-16",179.121,180.8673,178.1023,178.3934,4920700.0],["2021-07-19",174.6098,176.1469,172.8453,175.4465,5214000.0],["2021-07-20",175.0629,178.4696,174.5971,177.2823,2882400.0],["2021-07-21",177.6932,178.4878,177.1179,178.2138,2112900.0],["2021-07-22",179.1089,179.8852,177.9033,179.7117,3244100.0],["2021-07-23",180.835,183.9586,180.4789,183.4288,3358100.0],["2021-07-26",179.2915,180.7528,177.0357,180.5976,3422200.0],["2021-07-27",180.5427,180.5793,174.8894,176.7343,4106100.0],["2021-07-28",176.8804,178.4513,175.3551,175.7113,2152500.0],["2021-07-29",176.4968,177.4741,175.3187,176.8348,2532800.0],["2021-07-30",175.9032,178.3691,175.7388,175.9854,2841600.0],["2021-08-02",177.0083,177.3827,174.3049,174.4053,3051700.0],["2021-08-03",174.9716,177.7389,174.8711,177.1361,2335100.0],["2021-08-04",176.3233,177.4376,173.3551,173.4373,3162200.0],["2021-08-05",174.4145,175.8849,173.5195,174.1496,2335500.0],["2021-08-06",175.1086,175.9031,173.3641,173.6747,2855000.0],["2021-08-09",173.3002,173.6747,171.5558,171.6928,2296200.0],["2021-08-10",171.8298,174.314,171.1266,173.282,2548300.0],["2021-08-11",174.7067,177.8303,174.4419,177.6567,3367300.0],["2021-08-12",177.4193,178.0221,174.2501,175.3552,2753600.0],["2021-08-13",175.2913,175.6749,173.3094,173.9944,2400900.0],["2021-08-16",173.4737,177.0813,172.7431,176.7068,3485800.0],["2021-08-17",171.1814,171.565,166.2952,166.4596,8256400.0],["2021-08-18",172.8436,186.0592,172.1586,182.4151,16992700.0],["2021-08-19",181.52,185.6938,181.2552,185.0271,5378300.0],["2021-08-20",185.1732,190.7809,184.9997,190.1599,4915700.0],["2021-08-23",190.7079,191.3289,187.8949,188.1963,4195200.0],["2021-08-24",188.2876,188.5525,185.2646,185.7578,4110400.0],["2021-08-25",185.776,188.8995,185.4655,188.3059,2628800.0],["2021-08-26",187.493,189.0365,186.3606,187.8218,3250400.0],["2021-08-27",187.5661,189.5389,186.9999,188.0502,3128100.0],["2021-08-30",190.3791,191.2559,187.1277,187.2191,3986100.0],["2021-08-31",188.4794,188.6803,185.703,186.2144,4877800.0],["2021-09-01",186.8172,187.2647,184.0773,185.7943,2835000.0],["2021-09-02",186.1048,188.7169,186.0409,188.2785,2655800.0],["2021-09-03",187.1369,188.8995,186.4519,188.1232,2260900.0],["2021-09-07",187.8675,189.274,187.146,187.3652,2591900.0],["2021-09-08",186.6345,186.6984,184.0316,186.397,3344800.0],["2021-09-09",186.7441,186.9725,184.9358,185.4107,2566100.0],["2021-09-10",187.0273,188.6712,186.461,186.6163,2505600.0],["2021-09-13",187.8858,189.274,186.9999,188.1872,3159000.0],["2021-09-14",188.6438,189.4293,186.2418,186.4702,2488600.0],["2021-09-15",186.4701,188.3333,184.0133,187.7853,2956600.0],["2021-09-16",187.831,191.1828,187.831,190.4065,3365500.0],["2021-09-17",189.3836,193.6031,189.3836,190.9088,5835200.0],["2021-09-20",188.6164,190.3883,185.429,187.4748,3640400.0],["2021-09-21",188.7443,190.1782,187.557,188.3881,2681200.0],["2021-09-22",190.0138,192.0505,188.8082,190.781,3169000.0],["2021-09-23",191.7947,193.3017,189.7763,189.9498,3128800.0],["2021-09-24",190.0321,190.6988,188.9543,189.8494,2275800.0],["2021-09-27",189.6302,193.8497,189.5115,192.3701,2886100.0],["2021-09-28",190.9727,191.3015,186.945,187.6209,4030200.0],["2021-09-29",188.2876,190.2878,188.0684,189.1461,2678300.0],["2021-09-30",188.9908,189.4749,184.7348,185.2737,3828600.0],["2021-10-01",186.0683,187.6026,184.333,186.0409,3016400.0],["2021-10-04",185.2554,186.8537,184.1047,186.7806,5195600.0],["2021-10-05",188.0227,189.7398,186.461,186.5615,3482800.0],["2021-10-06",185.3102,187.4017,184.4061,186.3149,3079600.0],["2021-10-07",188.0684,191.4385,187.7944,189.8768,3001100.0],["2021-10-08",187.7671,189.7489,186.7259,188.2876,3042000.0],["2021-10-11",190.0686,193.3839,189.822,190.7444,3267900.0],["2021-10-12",191.6577,193.3747,191.5481,191.6121,2793600.0],["2021-10-13",192.3701,195.1101,192.3427,193.731,3275600.0],["2021-10-14",195.7585,197.786,194.9365,197.6856,3177100.0],["2021-10-15",199.7953,200.9187,198.5441,200.1606,2930500.0],["2021-10-18",199.4665,203.4029,199.3478,202.517,2786000.0],["2021-10-19",203.3511,205.111,203.0395,204.3227,2976300.0],["2021-10-20",205.3218,206.5134,204.121,206.2476,2293700.0],["2021-10-21",206.1559,208.6766,205.7893,208.4566,2883100.0],["2021-10-22",208.5116,210.6932,208.5116,209.6941,2207500.0],["2021-10-25",209.4924,212.8197,209.0891,212.4897,3018500.0],["2021-10-26",213.6722,214.1855,211.2798,211.8023,2801000.0],["2021-10-27",212.3064,215.3679,212.3064,212.4439,2801700.0],["2021-10-28",213.5347,215.1113,211.9673,212.4347,2421700.0],["2021-10-29",211.5364,215.1662,211.2798,214.323,3316300.0],["2021-11-01",215.4046,216.2295,211.014,212.4256,3861500.0],["2021-11-02",212.948,214.6163,212.0039,213.5988,2167300.0],["2021-11-03",213.4705,215.1112,212.7281,214.7629,2629100.0],["2021-11-04",215.4046,219.0069,215.3496,217.9528,2508800.0],["2021-11-05",219.071,219.3185,215.4504,215.8996,2356500.0],["2021-11-08",216.8253,218.2278,213.718,215.2121,2797200.0],["2021-11-09",215.4596,217.4853,213.608,214.4055,2307500.0],["2021-11-10",213.223,216.1195,212.0223,213.1589,2402900.0],["2021-11-11",214.7813,215.1571,212.0131,212.9481,1921300.0],["2021-11-12",214.8821,216.9812,212.7097,216.6145,2462900.0],["2021-11-15",216.4129,217.3753,214.7904,215.3312,2219900.0],["2021-11-16",220.5376,226.1473,219.4285,224.3691,5223200.0],["2021-11-17",229.1721,233.9385,224.7998,225.2398,6823900.0],["2021-11-18",225.8998,229.1538,224.7815,226.7523,3468600.0],["2021-11-19",227.1097,229.8321,225.2582,228.7138,3685000.0],["2021-11-22",229.3921,235.011,229.0163,231.3079,4460500.0],["2021-11-23",230.1988,231.6012,227.8706,230.9046,2550600.0],["2021-11-24",228.6222,232.2795,228.2372,231.5645,1952500.0],["2021-11-26",228.8055,231.0879,226.5414,227.0364,1891000.0],["2021-11-29",229.4379,231.4362,227.6689,227.8522,3209100.0],["2021-11-30",227.1006,229.5571,224.1216,224.1949,6235900.0],["2021-12-01",227.5956,231.3262,224.7724,224.8824,4018600.0],["2021-12-02",226.4131,230.6937,225.3407,229.5113,3706700.0],["2021-12-03",231.4637,232.6828,226.4681,227.953,3972000.0],["2021-12-06",231.4362,233.1228,229.5388,230.2354,3008500.0],["2021-12-07",232.3711,236.0651,231.3537,235.4876,3405400.0],["2021-12-08",235.1943,237.0642,233.3244,235.3318,3820700.0],["2021-12-09",234.4427,239.0716,233.6085,236.6242,3812700.0],["2021-12-10",236.8626,239.6766,236.2301,239.5849,2547700.0],["2021-12-13",240.9323,241.354,234.9193,235.7901,3915300.0],["2021-12-14",234.5802,235.4051,229.6213,231.4087,5100500.0],["2021-12-15",228.7872,236.7984,228.4663,236.0651,4939300.0],["2021-12-16",237.6142,237.8616,231.9953,232.1236,4457200.0],["2021-12-17",231.2987,232.1694,226.8164,227.403,10173200.0],["2021-12-20",224.7724,225.4324,222.0959,225.139,3900900.0],["2021-12-21",227.0548,227.6964,223.2691,226.3856,2963800.0],["2021-12-22",226.5048,229.108,225.6066,228.8789,1771900.0],["2021-12-23",229.3738,230.7212,228.2738,229.2363,2060300.0],["2021-12-27",230.1987,232.6186,230.1987,232.5453,1590200.0],["2021-12-28",232.8203,233.6361,231.7387,232.8386,1531500.0],["2021-12-29",233.746,236.9817,233.7002,236.0925,1617500.0],["2021-12-30",236.8076,237.6325,234.7085,235.011,1488100.0],["2021-12-31",234.791,238.1091,234.516,236.9267,1774200.0],["2022-01-03",237.5867,238.5033,231.9678,234.2043,5302100.0],["2022-01-04",234.3235,239.0807,234.2868,238.1458,3638200.0],["2022-01-05",237.1375,237.8066,233.4802,233.5077,3808600.0],["2022-01-06",236.1567,236.8992,233.7369,236.2942,3616300.0],["2022-01-07",234.3785,235.9184,229.8046,230.1529,4945500.0],["2022-01-10",227.2197,227.4122,220.5101,227.0364,6292400.0],["2022-01-11",227.2381,229.108,224.2774,228.6955,3415000.0],["2022-01-12",230.2446,233.4711,229.0988,229.8138,2825500.0],["2022-01-13",231.977,232.5911,229.2363,229.7955,2243400.0],["2022-01-14",226.6789,227.9622,221.3351,223.1041,3258500.0],["2022-01-18",219.9774,220.3453,215.4436,219.2509,4612500.0],["2022-01-19",220.3728,221.7799,215.4436,215.839,4146800.0],["2022-01-20",217.2828,218.4967,205.3919,205.9345,5946600.0],["2022-01-21",204.9781,211.3788,203.6998,206.9369,5724400.0],["2022-01-24",202.8077,214.0089,202.5042,213.6779,4911600.0],["2022-01-25",209.2177,213.3008,206.4679,211.5259,4099200.0],["2022-01-26",213.8709,216.1149,207.599,209.7694,4349200.0],["2022-01-27",212.1237,214.4319,205.9529,207.7738,3425800.0],["2022-01-28",209.6682,216.2436,206.4403,216.1057,3215500.0],["2022-01-31",215.186,218.5151,213.9629,218.276,4485900.0],["2022-02-01",219.2876,220.2349,215.0297,219.1957,2723800.0],["2022-02-02",219.4348,221.366,217.4484,219.8946,2442900.0],["2022-02-03",217.0345,220.2441,215.0205,215.2964,2512000.0],["2022-02-04",215.3332,215.3332,207.0749,210.6615,3456700.0],["2022-02-07",211.9949,212.418,206.4863,208.7762,2990100.0],["2022-02-08",208.9417,213.9262,207.7094,213.1353,2572400.0],["2022-02-09",215.6735,217.4759,214.1285,214.8826,2115100.0],["2022-02-10",212.1512,214.1468,207.645,209.1256,3053800.0],["2022-02-11",209.236,211.2593,206.6978,207.7554,2192800.0],["2022-02-14",205.7874,208.7762,205.1896,207.7922,2025700.0],["2022-02-15",209.9625,211.5718,208.7394,209.7694,1843600.0],["2022-02-16",208.3164,209.8338,205.5483,208.767,2461300.0],["2022-02-17",207.7738,208.9601,205.3091,205.8057,2482200.0],["2022-02-18",205.0332,207.5806,202.7066,204.7941,4241500.0],["2022-02-22",200.7478,203.6538,193.8229,197.3451,7641100.0],["2022-02-23",204.1596,209.4475,196.9221,197.8049,8936900.0],["2022-02-24",192.8389,197.0416,189.6661,196.2599,5749300.0],["2022-02-25",197.0508,202.0352,193.3171,201.5662,4613300.0],["2022-02-28",199.8005,203.5159,198.4762,203.2951,5440400.0],["2022-03-01",203.5894,206.4035,202.5318,203.6998,3953200.0],["2022-03-02",202.8721,211.5259,202.4215,210.2844,4513700.0],["2022-03-03",210.7074,212.1788,206.9737,208.0956,3180700.0],["2022-03-04",206.5323,208.4727,203.9297,206.0633,3144400.0],["2022-03-07",206.0265,209.659,204.2332,204.3987,4022700.0],["2022-03-08",204.3987,211.1672,204.2332,205.3183,3725900.0],["2022-03-09",209.6591,211.7742,207.4611,207.7278,3428500.0],["2022-03-10",205.0793,206.3576,201.4835,206.1552,3318700.0],["2022-03-11",205.9069,209.2728,204.1504,204.3528,2616300.0],["2022-03-14",205.9805,209.4107,203.3135,208.3072,3607700.0],["2022-03-15",209.4935,213.6779,209.2268,212.5007,3413600.0],["2022-03-16",214.3952,215.5907,208.5647,212.7398,3497400.0],["2022-03-17",211.5167,215.5723,209.9717,215.5447,3323900.0],["2022-03-18",213.0341,217.2736,211.4523,216.731,9149800.0],["2022-03-21",217.4944,219.2141,207.5531,209.3096,4349200.0],["2022-03-22",209.3556,211.3972,207.2496,210.1097,3248800.0],["2022-03-23",208.7578,209.6315,202.164,203.1664,3728100.0],["2022-03-24",203.0836,204.1228,200.4443,201.557,3399200.0],["2022-03-25",202.9916,203.2032,194.4022,195.8093,6831700.0],["2022-03-28",194.393,196.7105,190.7513,196.6002,6579600.0],["2022-03-29",200.2603,203.5526,199.1384,201.9249,4993600.0],["2022-03-30",198.4119,199.6994,192.1399,192.6549,7090900.0],["2022-03-31",190.2271,191.9652,185.7576,185.9416,7318500.0],["2022-04-01",187.6981,187.7533,185.2151,186.1347,4827200.0],["2022-04-04",185.353,187.8452,183.7161,187.7165,5426100.0],["2022-04-05",186.8796,191.4134,185.4634,188.4062,4707100.0],["2022-04-06",185.0311,186.5485,180.8376,184.5253,6356100.0],["2022-04-07",183.1091,187.7901,181.6745,186.3555,4411600.0],["2022-04-08",184.8748,191.0272,184.4242,190.0524,5065500.0],["2022-04-11",188.2131,191.6985,187.0084,188.1487,3576200.0],["2022-04-12",192.2135,193.6665,187.0543,187.7349,4354700.0],["2022-04-13",187.2658,190.2271,186.8888,188.9948,2803400.0],["2022-04-14",189.6569,190.6409,184.8748,185.1047,4001400.0],["2022-04-18",184.4977,185.7668,181.4721,182.5665,3800400.0],["2022-04-19",182.982,187.9128,182.548,187.4788,3392900.0],["2022-04-20",190.0642,193.9607,189.464,192.7419,3906100.0],["2022-04-21",194.2931,194.6902,188.6237,189.3162,3797600.0],["2022-04-22",188.476,188.6514,181.0707,181.9571,4216300.0],["2022-04-25",181.9478,185.355,179.7502,185.0226,3895900.0],["2022-04-26",183.6653,188.7068,183.0466,184.2932,3959100.0],["2022-04-27",183.9793,187.8666,183.7207,184.2747,3028100.0],["2022-04-28",186.1676,191.2738,184.6995,189.4178,3250400.0],["2022-04-29",187.8943,189.4548,181.9756,182.5757,4217600.0],["2022-05-02",182.9359,188.9654,182.5665,187.5711,3697800.0],["2022-05-03",186.9525,189.2239,184.8657,186.1768,3002600.0],["2022-05-04",185.3458,192.0217,183.0559,191.283,4452400.0],["2022-05-05",188.2821,188.9284,178.6884,180.9044,4262900.0],["2022-05-06",179.2886,180.4705,175.1242,177.5526,3910700.0],["2022-05-09",175.0596,183.259,173.8223,181.043,3998300.0],["2022-05-10",182.9266,183.7853,175.669,177.4049,3638700.0],["2022-05-11",178.0605,180.2304,172.9451,173.3791,4598000.0],["2022-05-12",173.3791,179.9072,172.8805,177.0079,4292900.0],["2022-05-13",176.6109,182.2803,175.7614,179.1316,2911900.0],["2022-05-16",177.8112,181.1815,174.9765,179.8057,4405300.0],["2022-05-17",183.6745,184.1824,173.4714,179.1593,8210000.0],["2022-05-18",173.1297,176.7863,165.9829,169.7318,7847600.0],["2022-05-19",168.6792,177.1094,168.6792,173.4622,5132100.0],["2022-05-20",174.4502,174.7549,165.4844,170.5351,5722600.0],["2022-05-23",172.2064,172.5111,167.488,171.9756,3546700.0],["2022-05-24",170.8029,173.4068,168.4114,170.4705,4486500.0],["2022-05-25",168.6053,175.3366,168.2914,174.0993,3986300.0],["2022-05-26",175.9645,181.9479,175.6967,180.5443,3337900.0],["2022-05-27",181.6431,184.3578,180.8583,184.3301,2779200.0],["2022-05-31",182.4557,183.5176,179.4918,180.332,4733900.0],["2022-06-01",181.3384,182.0309,176.9524,177.0263,3290200.0],["2022-06-02",177.802,181.1815,177.0541,181.0984,3359200.0],["2022-06-03",179.104,182.7789,178.4391,180.4705,2262700.0],["2022-06-06",180.9783,183.5453,179.3163,181.6893,2691600.0],["2022-06-07",175.7613,181.163,174.524,180.6551,3269700.0],["2022-06-08",179.0393,179.7872,176.7124,177.7004,2775700.0],["2022-06-09",177.3865,183.5083,177.1926,179.3902,2999500.0],["2022-06-10",174.7918,177.5065,171.8832,172.0494,3564600.0],["2022-06-13",168.356,170.3597,166.3062,167.368,3899300.0],["2022-06-14",166.971,168.8454,162.9082,164.3025,4037200.0],["2022-06-15",165.6506,167.1464,162.7882,165.2905,4164200.0],["2022-06-16",161.1261,161.5231,157.4142,158.4576,5536300.0],["2022-06-17",157.8389,161.8463,157.1003,159.2517,8499000.0],["2022-06-21",162.5942,162.8989,158.2544,159.1686,4753300.0],["2022-06-22",158.2083,161.9294,157.0818,160.2951,4434100.0],["2022-06-23",161.1445,162.9174,160.2951,162.8158,3611500.0],["2022-06-24",164.1363,168.9193,163.5545,168.8269,5346100.0],["2022-06-27",168.9747,171.1169,168.1713,170.1012,2829200.0],["2022-06-28",170.3413,171.3847,161.1908,161.3293,4980300.0],["2022-06-29",161.5601,163.7946,160.8121,162.6035,2802600.0],["2022-06-30",158.8546,162.585,157.6727,161.2831,4415400.0],["2022-07-01",162.3542,164.9027,161.2554,163.7669,3095500.0],["2022-07-05",161.634,166.1492,161.1077,166.0938,3226300.0],["2022-07-06",166.9248,168.9285,163.8408,165.3366,2177600.0],["2022-07-07",166.0845,168.1252,165.1243,167.6543,2935600.0],["2022-07-08",167.0356,168.9377,165.669,167.7097,2024700.0],["2022-07-11",167.3311,168.9747,165.8906,166.3062,2285100.0],["2022-07-12",168.0421,171.1907,166.2969,167.1279,3184700.0],["2022-07-13",165.0689,169.6857,163.9424,168.393,2935400.0],["2022-07-14",165.6598,168.9285,164.995,168.6607,3261900.0],["2022-07-15",171.477,171.874,169.8611,170.8214,2901400.0],["2022-07-18",172.308,174.5887,170.9968,171.5508,2965800.0],["2022-07-19",173.2502,176.0267,171.6251,175.3024,2683900.0],["2022-07-20",174.9402,177.7725,174.5688,177.3918,2427300.0],["2022-07-21",177.5868,179.9455,175.8967,179.7412,3266100.0],["2022-07-22",180.9112,184.9042,180.3726,181.6169,3329500.0],["2022-07-25",181.7284,181.8677,179.379,180.8926,2492200.0],["2022-07-26",174.7453,177.3361,174.216,175.1353,3647200.0],["2022-07-27",175.2281,177.2618,170.5851,176.361,3713900.0],["2022-07-28",174.1045,178.0325,170.6223,177.1782,6034600.0],["2022-07-29",176.2589,178.7475,175.2467,177.8561,4507100.0],["2022-08-01",177.8747,181.3198,177.624,180.2333,3349500.0],["2022-08-02",179.4718,179.5926,174.4574,174.5316,3401800.0],["2022-08-03",176.0917,181.9884,176.0917,181.4684,3292700.0],["2022-08-04",181.784,184.8392,181.4683,183.0841,3534100.0],["2022-08-05",181.9048,185.0064,181.3848,184.8671,2409700.0],["2022-08-08",185.7214,189.7237,185.5171,187.43,3040800.0],["2022-08-09",186.4178,186.4178,179.8897,181.2641,3914500.0],["2022-08-10",185.0435,187.2628,184.4213,187.0493,4094400.0],["2022-08-11",185.8142,189.7051,185.7864,187.7457,3337200.0],["2022-08-12",188.8322,191.8502,187.3279,191.7295,3014100.0],["2022-08-15",191.293,194.0974,190.2716,193.1874,4075500.0],["2022-08-16",191.9059,201.8698,191.7573,198.8333,5892200.0],["2022-08-17",196.8739,205.3986,196.4004,199.9941,8082100.0],["2022-08-18",199.7526,202.5199,199.2512,201.0155,3011800.0],["2022-08-19",200.1148,200.4305,194.8681,196.2703,3347300.0],["2022-08-22",194.2738,197.4032,193.5959,194.9982,4136600.0],["2022-08-23",195.0075,196.2704,192.4817,192.6581,2533900.0],["2022-08-24",192.0452,195.5182,191.0887,193.5309,2634300.0],["2022-08-25",193.6981,196.0939,193.1038,195.8989,2634700.0],["2022-08-26",196.6139,197.4497,186.5943,186.6407,3720500.0],["2022-08-29",185.8328,189.0737,184.8671,186.715,3273800.0],["2022-08-30",188.0058,188.7858,182.3877,183.1398,3906900.0],["2022-08-31",183.0285,183.3349,180.1498,180.2798,5145100.0],["2022-09-01",179.9547,181.9605,178.8589,181.784,3462200.0],["2022-09-02",183.307,184.8206,180.419,181.5519,3165900.0],["2022-09-06",182.1648,182.7591,177.5961,179.184,3128800.0],["2022-09-07",179.8805,187.5229,179.7597,186.9286,4086500.0],["2022-09-08",186.325,189.9094,184.5421,189.7887,3564200.0],["2022-09-09",189.4172,191.7852,188.8043,190.968,3176400.0],["2022-09-12",191.293,194.4688,190.8287,191.6644,3218700.0],["2022-09-13",186.8914,188.405,179.1747,179.8062,4441400.0],["2022-09-14",180.6605,181.2827,176.6304,178.6547,3963700.0],["2022-09-15",179.5183,180.6048,176.4446,177.4011,3309700.0],["2022-09-16",175.5067,179.2861,175.2746,178.1161,10187800.0],["2022-09-19",177.2804,181.9141,177.0575,181.1712,3351900.0],["2022-09-20",178.8682,180.3169,175.2095,176.816,3650200.0],["2022-09-21",178.2089,180.9019,174.8752,174.9124,2925700.0],["2022-09-22",174.5781,176.231,173.1945,174.6895,2864500.0],["2022-09-23",173.4173,175.6553,172.3123,174.6988,3382500.0],["2022-09-26",174.6338,176.4353,172.433,172.7395,2938700.0],["2022-09-27",174.5224,177.2339,172.9159,174.2716,3866500.0],["2022-09-28",178.7104,181.5148,176.5653,180.6419,5384900.0],["2022-09-29",178.2925,178.6918,175.3303,176.8625,3622800.0],["2022-09-30",175.906,177.4475,172.6837,174.4017,6049000.0],["2022-10-03",177.9304,181.8212,177.3918,180.0754,4346500.0],["2022-10-04",182.9077,185.4056,182.3134,183.3256,4139100.0],["2022-10-05",181.3755,186.0185,180.1497,184.8206,3196100.0],["2022-10-06",184.282,187.8479,184.1613,185.7028,3304900.0],["2022-10-07",183.8827,184.3377,181.394,183.1305,3466800.0],["2022-10-10",181.9605,182.8984,178.9518,180.9854,2449700.0],["2022-10-11",181.0226,184.2077,180.1219,182.4062,2766000.0],["2022-10-12",183.6691,184.217,179.9454,180.029,2353900.0],["2022-10-13",176.2774,181.0133,172.238,179.3697,4851100.0],["2022-10-14",180.9297,182.8984,175.256,175.4695,4142800.0],["2022-10-17",178.5247,181.2827,178.3761,180.2333,3504800.0],["2022-10-18",183.1836,185.3964,179.7851,180.3827,3804300.0],["2022-10-19",174.8554,175.9665,168.2638,171.737,5362300.0],["2022-10-20",171.2235,173.1001,165.6962,166.4712,4095600.0],["2022-10-21",166.3218,170.5513,164.7906,170.2712,3583600.0],["2022-10-24",171.4009,176.0038,171.4009,175.1636,3704900.0],["2022-10-25",177.3016,182.138,176.3586,180.9896,3245700.0],["2022-10-26",181.3443,182.6328,178.5901,180.7095,2567200.0],["2022-10-27",182.2874,183.4451,179.7572,180.8122,2457600.0],["2022-10-28",180.6628,186.4888,180.0559,185.5458,3292200.0],["2022-10-31",183.9212,184.8362,181.4657,182.0166,3550200.0],["2022-11-01",184.8642,186.4888,179.5237,180.7095,3260100.0],["2022-11-02",180.3734,181.7645,173.2216,173.3896,4539400.0],["2022-11-03",168.852,170.7286,166.854,167.8903,4187500.0],["2022-11-04",170.654,175.3876,166.4712,170.0658,4623400.0],["2022-11-07",171.3916,175.3409,169.0294,174.1832,2715300.0],["2022-11-08",175.5837,177.4043,173.4549,175.8638,2880800.0],["2022-11-09",174.8835,178.5808,173.9498,174.2486,3007200.0],["2022-11-10",182.3527,191.1571,182.3434,190.765,4837200.0],["2022-11-11",191.4839,197.2446,190.9424,195.1532,4272500.0],["2022-11-14",194.6023,196.507,190.6809,191.0824,4165000.0],["2022-11-15",193.0337,197.2352,190.2981,194.9851,5127800.0],["2022-11-16",198.0195,206.7305,197.562,200.8578,8173100.0],["2022-11-17",198.4023,198.8598,191.7453,194.5743,3507800.0],["2022-11-18",197.7674,197.7861,192.7163,196.0028,2912500.0],["2022-11-21",196.1895,196.8244,194.4156,196.3202,2326400.0],["2022-11-22",197.6086,201.2312,197.0671,200.2416,2845700.0],["2022-11-23",200.9511,201.39,196.0868,197.0204,2593800.0],["2022-11-25",197.3379,197.7767,196.0775,196.9738,975700.0],["2022-11-28",196.4322,197.4406,194.6863,195.1718,2202300.0],["2022-11-29",194.2008,194.8077,192.9124,193.706,1980900.0],["2022-11-30",192.4362,198.8411,189.766,198.449,4701600.0],["2022-12-01",200.5404,202.3423,198.5984,201.1846,2735100.0],["2022-12-02",198.3089,202.2303,197.4686,200.5871,3242300.0],["2022-12-05",196.9178,197.5713,191.7733,192.5016,3308400.0],["2022-12-06",191.5959,192.0627,185.7979,188.5148,3627500.0],["2022-12-07",189.3085,196.0588,188.8416,193.1645,3999300.0],["2022-12-08",191.3999,192.7163,189.0284,190.0554,3150200.0],["2022-12-09",187.6652,191.0357,186.9183,188.3841,3226900.0],["2022-12-12",188.8696,191.4932,187.7025,191.4745,2719800.0],["2022-12-13",202.333,203.3787,195.0598,197.2072,4168600.0],["2022-12-14",196.9551,202.2583,196.1242,198.0382,3727700.0],["2022-12-15",194.7704,195.8067,191.8573,194.2195,3373900.0],["2022-12-16",192.6696,193.6033,189.8313,192.4642,9543500.0],["2022-12-19",191.7266,192.2775,188.5895,189.6913,2442400.0],["2022-12-20",187.8426,188.7202,184.5748,187.5345,2372200.0],["2022-12-21",189.4672,190.1114,186.9837,189.0004,2345400.0],["2022-12-22",185.3497,186.9463,182.3153,185.9379,2414800.0],["2022-12-23",185.2564,188.8977,183.9493,188.4868,1469200.0],["2022-12-27",188.3094,190.4568,187.9546,188.3281,2076600.0],["2022-12-28",188.5616,189.9994,186.3861,186.7876,1419900.0],["2022-12-29",188.3001,189.6446,187.9453,188.8416,1270900.0],["2022-12-30",186.7596,187.1984,184.1267,186.022,2154600.0],["2023-01-03",188.1227,188.879,184.0613,185.8353,2602000.0],["2023-01-04",188.0667,188.9257,184.4067,188.0293,2507400.0],["2023-01-05",186.078,188.076,184.3787,187.4505,1942300.0],["2023-01-06",187.4131,188.4028,181.5498,187.6372,3121400.0],["2023-01-09",188.991,190.5876,186.1153,186.2087,2748500.0],["2023-01-10",186.6569,188.2908,185.3684,188.0387,2200800.0],["2023-01-11",188.7483,194.8731,188.7389,194.7517,2781000.0],["2023-01-12",196.3109,197.534,192.8843,196.3109,2690200.0],["2023-01-13",194.0234,199.392,194.0234,198.0848,3875900.0],["2023-01-17",198.0942,200.7177,195.3679,195.62,2943800.0],["2023-01-18",196.7404,199.9708,194.3035,194.6676,3575000.0],["2023-01-19",193.7433,194.1075,187.8426,188.7203,3508800.0],["2023-01-20",188.0013,191.3905,185.4898,190.961,3517600.0],["2023-01-23",190.018,193.1831,188.4028,191.5025,3473500.0],["2023-01-24",190.1418,193.8675,190.1418,193.7079,2862500.0],["2023-01-25",191.9343,193.5953,189.4192,193.4264,2283400.0],["2023-01-26",191.7747,195.9227,189.2315,189.391,3426100.0],["2023-01-27",189.0532,190.9019,188.1053,190.0292,2907900.0],["2023-01-30",189.5412,191.9718,188.7716,189.4848,2786300.0],["2023-01-31",190.7424,195.5098,190.0386,195.4347,3415800.0],["2023-02-01",194.6933,201.9007,191.8122,200.4179,3363900.0],["2023-02-02",202.7547,209.5679,202.689,207.9256,4156800.0],["2023-02-03",203.7776,204.9507,201.6004,202.6796,3047900.0],["2023-02-06",201.0655,203.4961,200.8872,202.5858,2380600.0],["2023-02-07",199.7892,202.3043,197.4712,201.516,2552300.0],["2023-02-08",201.028,201.028,198.0812,199.6672,2421100.0],["2023-02-09",201.5535,201.9946,195.1626,195.8007,2386700.0],["2023-02-10",194.6934,196.0729,193.6329,195.9321,1836300.0],["2023-02-13",196.4201,201.1124,194.6651,200.9622,2364000.0],["2023-02-14",198.9821,201.8819,198.1469,200.6056,2316600.0],["2023-02-15",199.2824,202.2386,198.2689,201.7975,1849900.0],["2023-02-16",197.2647,202.7735,196.7204,200.8402,2479000.0],["2023-02-17",200.1176,200.5587,196.0447,199.6578,3462000.0],["2023-02-21",192.6381,194.1678,188.8373,189.4286,3942900.0],["2023-02-22",188.8279,191.8592,187.7487,190.1605,2667400.0],["2023-02-23",190.0948,191.2116,186.8759,189.7664,2332200.0],["2023-02-24",187.4953,190.123,186.2472,189.1376,2163500.0],["2023-02-27",191.756,193.783,190.9207,191.6715,2764800.0],["2023-02-28",191.4275,195.4629,190.7893,193.0885,4391400.0],["2023-03-01",192.7976,192.9853,179.4996,182.3525,9814300.0],["2023-03-02",180.8041,183.4224,180.2129,183.0939,4096900.0],["2023-03-03",183.7321,188.2085,183.0564,187.439,3483200.0],["2023-03-06",187.9739,191.1741,187.7487,189.1658,3160900.0],["2023-03-07",190.0292,190.0292,185.121,185.2618,3320200.0],["2023-03-08",186.0219,189.6444,185.5245,188.7622,2670400.0],["2023-03-09",189.6538,191.4932,186.3222,186.8009,2440300.0],["2023-03-10",186.8666,189.2784,184.023,184.558,2986800.0],["2023-03-13",183.6945,188.9968,182.7467,185.3932,3116300.0],["2023-03-14",187.1293,187.7769,181.8927,184.7175,3909000.0],["2023-03-15",183.7884,188.1147,182.6341,186.3691,3794100.0],["2023-03-16",185.4119,187.7674,184.3514,187.3827,3153900.0],["2023-03-17",187.4953,188.9124,183.7415,185.2149,7271200.0],["2023-03-20",184.8864,185.7122,183.3849,184.6799,2405100.0],["2023-03-21",186.2847,186.5381,183.169,184.6799,2940400.0],["2023-03-22",184.7738,185.3369,179.5841,179.7812,3275700.0],["2023-03-23",180.8604,181.217,176.4966,178.0169,3346400.0],["2023-03-24",177.1347,178.5612,175.9053,177.801,2692400.0],["2023-03-27",178.3735,180.1284,177.2755,178.8052,2488400.0],["2023-03-28",178.7395,180.5976,177.9512,178.4486,1872300.0],["2023-03-29",179.1993,180.1753,178.3078,180.1284,2436300.0],["2023-03-30",182.1367,183.1878,180.4663,180.7947,2157000.0],["2023-03-31",182.1461,187.9083,181.7332,187.6643,3151600.0],["2023-04-03",188.6966,191.6621,188.6027,191.4369,3471100.0],["2023-04-04",190.977,191.709,188.3962,190.5078,2500100.0],["2023-04-05",190.5172,190.8363,186.4255,187.1575,2417800.0],["2023-04-06",185.9281,187.2044,183.4693,186.3504,2403300.0],["2023-04-10",185.4401,188.7904,184.1356,187.4859,2387500.0],["2023-04-11",188.6215,190.4515,188.4056,188.9499,2459000.0],["2023-04-12",190.8832,192.1126,187.1387,187.4765,2665400.0],["2023-04-13",187.4766,189.4192,184.1638,189.0719,2778700.0],["2023-04-14",189.1188,191.3336,188.7247,189.7382,2028300.0],["2023-04-17",190.0385,192.4129,189.9541,192.3847,2420000.0],["2023-04-18",193.5859,195.7913,193.0885,195.2939,2685200.0],["2023-04-19",194.4212,196.1855,193.5672,195.979,2488700.0],["2023-04-20",195.6505,199.3012,195.6224,196.8518,2948800.0],["2023-04-21",198.3346,199.4232,197.0864,198.053,2864000.0],["2023-04-24",197.3586,198.9821,197.1615,198.053,2758700.0],["2023-04-25",198.9962,199.232,194.0823,194.1767,2723700.0],["2023-04-26",193.8088,194.0163,188.7252,189.3854,3409000.0],["2023-04-27",189.2251,193.1864,189.2251,192.9034,2498900.0],["2023-04-28",192.9694,196.063,192.7242,196.0158,2451900.0],["2023-05-01",196.0158,197.0438,195.365,196.3836,2282100.0],["2023-05-02",196.6477,196.6477,191.6867,194.2616,2201800.0],["2023-05-03",194.6483,198.3643,193.4882,193.6391,2386600.0],["2023-05-04",193.5731,194.884,189.8287,191.2718,2375800.0],["2023-05-05",192.4507,194.7803,191.7527,194.1106,2495600.0],["2023-05-08",193.9126,194.403,191.4887,192.4507,1586500.0],["2023-05-09",192.4979,195.4028,191.6867,195.3462,2249900.0],["2023-05-10",196.129,196.8929,190.4983,192.7053,2715600.0],["2023-05-11",192.4035,192.8185,190.3663,191.7433,3015600.0],["2023-05-12",191.7622,192.8751,189.8193,191.7056,2261700.0],["2023-05-15",190.9417,191.4132,188.0179,190.0928,2971500.0],["2023-05-16",185.3016,188.6026,182.5853,187.8952,4683500.0],["2023-05-17",188.0367,195.6385,187.4519,195.4216,3755900.0],["2023-05-18",195.7046,197.3645,193.8183,197.2702,2275300.0],["2023-05-19",196.4968,196.676,193.2901,194.5445,2768400.0],["2023-05-22",194.95,196.5251,191.3755,191.6018,3537000.0],["2023-05-23",191.3,197.8267,190.9322,194.9029,6507500.0],["2023-05-24",194.9972,197.0438,190.6115,192.0546,2829800.0],["2023-05-25",191.4604,192.413,189.4797,189.6118,3030400.0],["2023-05-26",190.5738,195.0255,189.7816,194.7803,3072700.0],["2023-05-30",195.233,195.648,192.196,194.0069,2534100.0],["2023-05-31",192.5167,192.5167,188.1593,189.6967,3894600.0],["2023-06-01",189.5363,193.1015,186.2541,192.3281,2764800.0],["2023-06-02",193.8183,198.3454,193.8183,197.8833,2834600.0],["2023-06-05",196.4591,196.742,194.5445,195.0255,2345700.0],["2023-06-06",194.7991,196.6477,193.9409,195.3839,2804900.0],["2023-06-07",196.1761,199.8073,196.1761,199.2037,3334600.0],["2023-06-08",199.8073,201.637,198.3076,198.4963,2409700.0],["2023-06-09",199.2508,199.4678,196.9024,197.2325,2092700.0],["2023-06-12",198.2511,201.6936,197.3079,201.2314,2465100.0],["2023-06-13",202.7782,205.1172,201.92,204.9946,3056100.0],["2023-06-14",204.4665,205.8718,201.5993,202.6462,3080300.0],["2023-06-15",203.5327,207.1167,203.5233,206.4848,3187000.0],["2023-06-16",206.8715,207.013,204.5231,204.74,6874300.0],["2023-06-20",203.5611,204.4288,202.2312,203.2121,3058300.0],["2023-06-21",203.3819,203.5422,201.703,202.0709,3364400.0],["2023-06-22",201.637,203.1272,199.5904,202.6085,2780900.0],["2023-06-23",201.7596,204.0987,200.9863,202.9857,3997300.0],["2023-06-26",203.6837,206.5791,203.3064,205.57,2498900.0],["2023-06-27",206.5414,211.2572,206.5414,210.8516,4223500.0],["2023-06-28",209.6161,211.4081,208.9559,209.8708,3372600.0],["2023-06-29",210.5404,211.0874,209.2106,210.1537,3058200.0],["2023-06-30",211.3609,213.6151,210.8705,212.87,3633300.0],["2023-07-03",211.8514,213.2001,210.7856,211.8231,1498400.0],["2023-07-05",211.6533,214.0489,211.3798,212.6719,2876400.0],["2023-07-06",210.1348,210.8516,208.7012,208.8333,3011500.0],["2023-07-07",208.4843,211.1723,208.1825,209.3237,2345400.0],["2023-07-10",210.4366,216.1333,210.2103,216.0955,2536100.0],["2023-07-11",218.1234,218.1234,215.8504,216.388,2219700.0],["2023-07-12",218.5761,221.7073,217.963,218.9156,2256000.0],["2023-07-13",219.3495,220.0002,215.4542,216.4917,1882800.0],["2023-07-14",216.8784,217.7367,215.5014,215.7372,1535900.0],["2023-07-17",215.7089,217.0199,214.3319,215.0109,1951500.0],["2023-07-18",214.8035,217.9819,213.6717,216.8407,1858100.0],["2023-07-19",216.5483,219.0288,216.4351,217.765,1649600.0],["2023-07-20",218.2271,218.2271,215.4354,217.8593,1959700.0],["2023-07-21",219.2363,221.6602,218.5478,220.4907,3348400.0],["2023-07-24",220.8868,222.4053,220.302,220.6982,2019000.0],["2023-07-25",220.2054,222.1101,219.0777,221.6837,1547800.0],["2023-07-26",221.4563,222.8398,220.6318,221.8069,1720100.0],["2023-07-27",223.7116,224.7824,222.1196,222.5934,1972800.0],["2023-07-28",224.5455,224.7729,222.167,222.7734,1767300.0],["2023-07-31",222.7639,223.5789,220.5371,221.9964,2614800.0],["2023-08-01",220.7361,222.6597,219.9495,220.177,2029300.0],["2023-08-02",217.7227,219.7979,217.2678,217.4668,2298100.0],["2023-08-03",216.8793,217.192,214.6808,214.8419,2436000.0],["2023-08-04",212.2644,214.3586,210.7672,211.4305,2549600.0],["2023-08-07",212.454,213.25,210.9473,211.6011,1902500.0],["2023-08-08",208.474,209.7912,206.0292,209.3363,2152100.0],["2023-08-09",209.0236,209.5732,207.0526,208.1329,2061300.0],["2023-08-10",209.867,211.5537,207.7254,209.2889,1815500.0],["2023-08-11",209.4406,213.4016,209.0236,211.9707,2356300.0],["2023-08-14",212.615,214.605,211.9328,214.0554,2927400.0],["2023-08-15",211.8191,214.8798,211.5632,212.1128,2079000.0],["2023-08-16",213.0131,214.9746,210.4735,210.5114,1403500.0],["2023-08-17",211.5348,212.1412,206.3135,206.7209,1791100.0],["2023-08-18",206.0671,208.4266,205.2427,207.8581,2250500.0],["2023-08-21",207.1663,209.0615,204.9205,206.1903,2804800.0],["2023-08-22",210.4261,215.3821,209.6396,213.9133,4083500.0],["2023-08-23",214.1218,215.5811,213.0604,215.2873,2390700.0],["2023-08-24",214.9083,216.9456,211.279,211.2884,1994800.0],["2023-08-25",212.0844,214.3113,210.1323,211.3832,1805000.0],["2023-08-28",212.255,213.7617,209.8006,211.0515,1726100.0],["2023-08-29",211.0705,214.8135,211.0041,214.5482,1800600.0],["2023-08-30",215.5811,218.7556,215.2778,218.2438,2839600.0],["2023-08-31",218.7556,219.6842,218.2628,218.4049,3433100.0],["2023-09-01",220.1296,221.7121,219.8264,220.3286,2562000.0],["2023-09-05",221.3046,221.3994,217.8932,218.3575,2569200.0],["2023-09-06",218.1775,219.0777,216.794,217.5805,2123900.0],["2023-09-07",218.0922,222.0911,218.0922,221.371,2576600.0],["2023-09-08",220.5371,221.0298,218.5945,219.1725,2166300.0],["2023-09-11",220.4992,221.3805,219.2578,219.7601,1657900.0],["2023-09-12",219.6368,221.5984,218.3102,218.3671,2192600.0],["2023-09-13",217.4858,218.8409,216.1875,216.8319,2769400.0],["2023-09-14",218.0449,219.1157,216.5287,218.7746,2621700.0],["2023-09-15",216.396,216.396,208.1044,208.4929,9188500.0],["2023-09-18",208.5593,210.1797,205.8302,206.3134,3447200.0],["2023-09-19",205.091,206.5693,202.9873,206.105,3449600.0],["2023-09-20",206.8915,207.7538,203.1484,203.6507,2490000.0],["2023-09-21",201.8502,202.4851,199.1685,199.576,2959600.0],["2023-09-22",198.562,200.1635,198.2682,199.4622,2940100.0],["2023-09-25",199.3485,201.7081,199.0074,201.3669,3971600.0],["2023-09-26",199.8508,200.6183,197.2543,197.6144,2782400.0],["2023-09-27",198.1261,199.2443,195.4633,196.1172,2860000.0],["2023-09-28",195.994,199.3675,195.4917,196.8942,2379000.0],["2023-09-29",197.8513,199.358,196.4394,196.9511,2304800.0],["2023-10-02",196.5152,197.5575,194.1177,194.9611,2264900.0],["2023-10-03",194.1556,194.2694,188.2994,189.6735,3532500.0],["2023-10-04",189.8346,190.6116,188.072,189.1333,2569500.0],["2023-10-05",188.4321,189.5692,187.1812,189.3323,2233600.0],["2023-10-06",187.6361,191.4549,187.2096,189.0859,2250800.0],["2023-10-09",187.2665,190.441,186.1673,190.2231,1649600.0],["2023-10-10",190.7158,193.1322,189.7777,192.1277,2209700.0],["2023-10-11",193.1133,193.4355,190.4126,192.6395,2178900.0],["2023-10-12",192.6489,192.8384,186.461,186.5842,2488500.0],["2023-10-13",186.698,187.5792,184.5658,185.4945,2220300.0],["2023-10-16",187.058,188.8111,185.9493,187.8635,2139900.0],["2023-10-17",187.1339,188.451,186.6506,187.7688,1698900.0],["2023-10-18",186.082,186.082,183.2581,183.3244,2694700.0],["2023-10-19",183.4097,183.6845,179.8751,180.4816,2944200.0],["2023-10-20",180.2258,181.7135,178.8044,180.5195,2776100.0],["2023-10-23",180.4343,181.5524,178.0842,178.5106,2322100.0],["2023-10-24",179.3494,180.3216,176.366,177.5193,2107500.0],["2023-10-25",176.8616,178.5011,176.0133,177.3763,2406200.0],["2023-10-26",178.1961,179.683,175.8608,176.08,2855500.0],["2023-10-27",176.2039,176.7663,173.3348,175.022,2371400.0],["2023-10-30",176.1467,179.5591,175.184,178.93,2683200.0],["2023-10-31",179.6449,182.1327,178.9777,181.6466,3181200.0],["2023-11-01",182.228,183.2002,179.8641,182.3329,3070100.0],["2023-11-02",184.6586,187.4514,184.3536,185.221,2220100.0],["2023-11-03",185.7642,187.9851,184.8015,185.8119,2755300.0],["2023-11-06",185.4402,186.6317,184.2296,185.1352,1920400.0],["2023-11-07",185.1637,186.0597,184.3631,185.4688,2150300.0],["2023-11-08",185.7166,187.6515,183.8484,185.5641,3077500.0],["2023-11-09",183.2956,185.7643,181.475,181.5703,3271000.0],["2023-11-10",181.9897,185.7166,180.1977,185.4878,2381500.0],["2023-11-13",183.9628,185.3258,183.1049,184.7634,3155700.0],["2023-11-14",193.9234,195.2007,189.8915,192.7701,4237600.0],["2023-11-15",192.9607,196.6019,192.9512,195.2579,2848500.0],["2023-11-16",194.381,196.0586,191.4452,192.8082,2705700.0],["2023-11-17",193.7709,194.6097,192.7796,194.1617,2216300.0],["2023-11-20",193.9711,195.4009,193.5803,194.8671,3159700.0],["2023-11-21",188.2711,192.2935,187.4133,188.7858,5880600.0],["2023-11-22",189.1957,190.349,187.4991,189.1862,3232400.0],["2023-11-24",188.7286,190.0726,187.0415,189.7486,1322200.0],["2023-11-27",189.0909,191.531,188.5857,190.4634,2345700.0],["2023-11-28",190.1965,191.5977,188.7096,190.6826,2651100.0],["2023-11-29",191.6549,192.2268,190.3109,190.5587,2119000.0],["2023-11-30",190.8066,190.8447,187.1273,189.5198,3812100.0],["2023-12-01",189.8724,194.7908,189.2243,194.3714,2965600.0],["2023-12-04",194.2094,198.9943,194.1808,197.8315,3429700.0],["2023-12-05",196.0776,197.1738,194.3047,196.2778,2552100.0],["2023-12-06",197.3072,199.938,197.3072,198.9276,2595400.0],["2023-12-07",199.185,199.3756,197.6885,198.5463,3069300.0],["2023-12-08",198.3176,198.6989,196.5256,198.0984,2210400.0],["2023-12-11",198.4701,199.3756,196.6495,196.6781,3390100.0],["2023-12-12",197.1261,199.0801,196.2015,198.9276,3552100.0],["2023-12-13",198.9943,205.4664,196.4303,205.3615,5170100.0],["2023-12-14",210.0988,215.3604,209.7366,214.9791,7636600.0],["2023-12-15",214.7694,216.3707,213.292,215.0268,9581200.0],["2023-12-18",215.5986,216.3707,213.0441,213.5684,3132400.0],["2023-12-19",214.1117,215.7321,213.9973,214.8647,3101100.0],["2023-12-20",212.0623,214.207,210.8804,211.6143,3727300.0],["2023-12-21",213.311,213.9306,211.8241,213.0823,2640200.0],["2023-12-22",213.5493,214.5406,211.5953,212.558,2368800.0],["2023-12-26",212.4627,213.2252,212.2053,212.3864,1656400.0],["2023-12-27",212.1005,212.9012,211.338,212.4532,1449300.0],["2023-12-28",212.9488,212.9583,211.5762,212.4627,1543400.0],["2023-12-29",212.5008,213.4921,210.5945,212.1291,2631400.0],["2024-01-02",209.9368,212.1768,208.2306,208.4117,3277800.0],["2024-01-03",206.2385,206.7437,202.197,202.3305,3285400.0],["2024-01-04",201.9778,203.3408,201.2057,201.3296,2487000.0],["2024-01-05",200.7577,204.294,200.5671,202.5592,2577900.0],["2024-01-08",203.1597,207.2393,202.6831,206.9724,2462700.0],["2024-01-09",205.3044,207.3442,205.2472,206.8485,2025000.0],["2024-01-10",207.5539,210.2323,207.4585,209.8987,2311300.0],["2024-01-11",209.8129,210.5182,207.9256,209.851,1864800.0],["2024-01-12",209.9463,210.7088,207.8684,208.6595,1603900.0],["2024-01-16",208.8025,210.2704,207.5062,210.1084,2594400.0],["2024-01-17",208.7262,210.6517,206.3433,207.8398,2824000.0],["2024-01-18",208.7453,209.9082,205.7238,208.0114,3121900.0],["2024-01-19",208.345,211.1854,206.7055,209.708,2851900.0],["2024-01-22",207.6111,210.0512,206.1432,209.5651,2540800.0],["2024-01-23",209.5651,209.5651,204.8519,205.4554,2375900.0],["2024-01-24",206.1164,206.2505,201.5564,201.7001,3514800.0],["2024-01-25",202.6773,203.7789,200.7422,203.1658,2892100.0],["2024-01-26",203.3958,204.0567,201.9205,203.07,1912600.0],["2024-01-29",202.8784,203.7597,200.9912,202.9359,2194700.0],["2024-01-30",202.0067,207.2755,201.269,205.5033,2742500.0],["2024-01-31",206.0685,207.4767,203.7694,203.8939,3429300.0],["2024-02-01",204.0663,211.2894,203.4436,210.9733,3265400.0],["2024-02-02",208.3963,211.6534,203.5778,210.2644,3304900.0],["2024-02-05",208.1951,209.1531,205.8481,208.8466,2303700.0],["2024-02-06",208.6454,210.6763,207.1318,208.952,2147500.0],["2024-02-07",210.1015,213.0042,209.68,212.3719,3303000.0],["2024-02-08",212.6689,214.192,210.0344,211.1265,1909700.0],["2024-02-09",211.5289,212.9658,209.9578,212.9179,1359100.0],["2024-02-12",216.8552,221.2331,216.3858,220.1985,3258400.0],["2024-02-13",215.4757,218.2347,214.2495,215.9547,3388600.0],["2024-02-14",216.5007,217.6216,213.5023,217.3916,2002100.0],["2024-02-15",218.1772,219.001,216.8743,218.7328,1925100.0],["2024-02-16",217.7174,219.3172,215.8972,217.315,2388400.0],["2024-02-20",213.6173,216.9127,212.4485,216.0313,2580100.0],["2024-02-21",216.2229,218.5125,215.5715,218.2155,1700000.0],["2024-02-22",218.7232,221.5684,218.0622,220.8212,2115700.0],["2024-02-23",221.7217,223.2927,221.4439,222.785,2112600.0],["2024-02-26",223.1873,224.3848,221.2714,221.5971,2928000.0],["2024-02-27",222.6604,229.4237,220.3518,225.496,5076700.0],["2024-02-28",227.9963,231.2918,227.3737,228.7627,3288600.0],["2024-02-29",228.9256,231.2438,228.5232,230.5541,3107400.0],["2024-03-01",230.171,234.7883,229.6824,234.4052,2712300.0],["2024-03-04",233.9549,234.9799,231.857,231.924,2321500.0],["2024-03-05",231.5983,232.8149,230.0177,230.6978,2514600.0],["2024-03-06",231.1864,232.2785,229.7782,230.9852,2367600.0],["2024-03-07",231.9528,233.8879,231.2726,231.56,1792900.0],["2024-03-08",231.4546,233.7346,231.3588,231.7803,1502900.0],["2024-03-11",231.1768,231.9815,228.8777,230.8319,2058900.0],["2024-03-12",231.5313,234.1944,230.9757,233.0353,2095300.0],["2024-03-13",233.9741,238.1029,233.9741,237.0108,2238000.0],["2024-03-14",236.2924,237.3844,232.2976,234.3477,2492700.0],["2024-03-15",233.9645,236.8576,233.3706,234.4435,5692800.0],["2024-03-18",235.3727,235.9762,232.7958,233.246,2480900.0],["2024-03-19",234.2231,237.7676,234.1944,237.5952,2408400.0],["2024-03-20",238.0933,241.8102,237.0204,241.3696,1882600.0],["2024-03-21",242.3275,250.3553,242.318,250.0296,3418500.0],["2024-03-22",250.1541,251.457,247.5101,247.6347,2493200.0],["2024-03-25",247.8454,248.5543,243.0652,243.3238,2024600.0],["2024-03-26",242.8161,244.3201,240.7182,240.8523,3048900.0],["2024-03-27",241.7624,242.7107,240.6799,242.682,2351900.0],["2024-03-28",242.1839,244.5596,240.4308,244.0232,2631200.0],["2024-04-01",242.7012,244.5884,238.0742,238.8022,2363000.0],["2024-04-02",235.9283,236.6372,233.246,234.1752,2819700.0],["2024-04-03",230.9277,233.8783,230.3817,230.5829,3144500.0],["2024-04-04",233.3227,235.0374,227.8143,228.0059,2343600.0],["2024-04-05",227.9963,230.3242,227.8335,229.2609,1680700.0],["2024-04-08",228.2454,232.518,227.9676,232.3934,2389200.0],["2024-04-09",233.543,234.5201,230.7553,234.1178,2126100.0],["2024-04-10",228.1305,229.2321,225.1895,227.1917,2955100.0],["2024-04-11",228.9543,230.1901,223.3885,225.544,2494600.0],["2024-04-12",223.561,224.0878,221.0415,222.2964,2117400.0],["2024-04-15",224.8925,224.9787,219.5375,220.3422,1933100.0],["2024-04-16",219.3076,220.1889,217.7653,218.752,2201000.0],["2024-04-17",220.5625,221.1852,217.6886,219.2405,1982300.0],["2024-04-18",220.2081,222.5263,217.9856,219.1735,1993100.0],["2024-04-19",219.8441,222.3539,219.2693,220.5625,2112200.0],["2024-04-22",221.9899,223.2448,219.9111,221.5109,1872800.0],["2024-04-23",222.5697,225.4381,221.5975,224.8124,2189900.0],["2024-04-24",223.5034,223.667,220.2596,221.6649,1485100.0],["2024-04-25",219.2393,222.0114,216.265,221.3473,1996800.0],["2024-04-26",221.3569,224.5044,221.1163,221.2606,2001200.0],["2024-04-29",221.3954,223.1665,221.2318,222.2906,1527300.0],["2024-04-30",221.3858,222.6178,219.1623,219.4511,2435200.0],["2024-05-01",218.8543,222.3387,217.0254,218.9987,1713900.0],["2024-05-02",221.5109,221.6072,217.9014,220.9815,1672800.0],["2024-05-03",224.8509,229.2305,223.2916,223.436,1834700.0],["2024-05-06",226.0349,226.1504,222.5312,223.0221,1714000.0],["2024-05-07",223.7536,226.0349,222.5601,222.7911,1912500.0],["2024-05-08",220.9815,224.283,220.4232,223.3783,1689200.0],["2024-05-09",223.3879,228.0851,223.3879,227.2862,1652700.0],["2024-05-10",226.9397,228.4509,225.6499,226.2274,1336700.0],["2024-05-13",227.4498,228.0081,223.0125,224.2542,1983700.0],["2024-05-14",224.1387,226.3429,221.251,222.9066,2763200.0],["2024-05-15",226.2755,228.4316,226.0349,227.2381,2103600.0],["2024-05-16",225.5825,226.1793,223.0414,223.5611,1847300.0],["2024-05-17",223.9558,224.3216,221.5302,222.4542,1968800.0],["2024-05-20",221.5879,222.4253,219.6917,220.5869,2684400.0],["2024-05-21",223.1184,223.1184,213.1175,216.4383,5397700.0],["2024-05-22",215.7645,216.9869,211.9625,212.848,2769800.0],["2024-05-23",213.4544,213.541,208.6994,209.3347,2636600.0],["2024-05-24",209.585,210.0951,206.707,207.1497,2632200.0],["2024-05-28",206.7358,208.6802,205.9562,207.3037,3072400.0],["2024-05-29",205.6289,206.5818,204.8107,206.2449,2359800.0],["2024-05-30",207.246,208.632,205.4364,207.3904,2778100.0],["2024-05-31",208.3914,213.1271,207.939,213.002,4598400.0],["2024-06-03",211.4619,212.7421,207.9101,208.6128,2480500.0],["2024-06-04",207.2363,210.1528,207.0534,208.4203,2291200.0],["2024-06-05",208.6705,211.4234,207.6791,211.2502,1727900.0],["2024-06-06",211.0192,211.9528,209.8256,210.2684,2033900.0],["2024-06-07",208.1893,210.0566,206.707,208.555,1602400.0],["2024-06-10",208.3432,210.2106,208.0064,209.9315,1851500.0],["2024-06-11",209.6812,210.3454,206.9572,210.1721,1910100.0],["2024-06-12",213.5122,218.4885,213.5122,216.5923,3609500.0],["2024-06-13",217.5067,218.8832,215.0137,218.3634,2116600.0],["2024-06-14",216.3902,217.295,213.1271,214.9848,1936600.0],["2024-06-17",214.0319,218.7195,213.31,218.2767,1700800.0],["2024-06-18",218.989,220.6158,218.45,219.2393,2072900.0],["2024-06-20",218.3056,219.8168,216.6693,219.0083,2377800.0],["2024-06-21",219.1526,221.482,218.065,220.0286,3627300.0],["2024-06-24",220.1922,221.3954,219.22,219.8361,3463000.0],["2024-06-25",218.3057,218.5559,208.8534,209.1133,3892000.0],["2024-06-26",208.3529,210.9518,207.785,210.586,2601200.0],["2024-06-27",211.3272,212.0683,209.9122,211.5678,2654600.0],["2024-06-28",211.9239,213.2619,210.1913,212.2031,12630400.0],["2024-07-01",211.2213,212.2416,205.4845,205.5615,2569200.0],["2024-07-02",204.7241,206.8032,203.8674,205.6963,2173700.0],["2024-07-03",207.7465,208.8727,205.0706,205.3112,1423500.0],["2024-07-05",204.7241,206.7935,204.5701,205.8791,1907400.0],["2024-07-08",206.9476,210.124,206.7454,209.017,2947500.0],["2024-07-09",207.8813,209.0556,207.1497,208.2278,2571700.0],["2024-07-10",209.4213,212.6362,208.7668,212.4726,2007000.0],["2024-07-11",217.1602,221.3665,215.1677,221.1451,3006900.0],["2024-07-12",222.4638,229.1439,221.713,225.313,3180600.0],["2024-07-15",225.2359,226.2851,221.9922,223.4745,2074600.0],["2024-07-16",224.1002,231.9834,223.4071,231.9449,2356500.0],["2024-07-17",230.4819,236.4304,228.8359,233.9374,3958800.0],["2024-07-18",232.8882,237.7202,228.9995,230.4048,2606700.0],["2024-07-19",230.4337,232.0027,228.9418,229.5867,2739300.0],["2024-07-22",230.4818,232.3588,227.7097,231.2711,2308500.0],["2024-07-23",232.0604,232.9171,228.6241,229.3845,2211000.0],["2024-07-24",228.7365,231.2513,223.8618,224.0745,2756800.0],["2024-07-25",224.2196,230.8547,223.4652,227.0729,2142600.0],["2024-07-26",228.5044,234.5688,228.3303,231.0385,1942500.0],["2024-07-29",230.4582,233.0793,229.549,231.938,2082300.0],["2024-07-30",232.3152,234.4334,230.4872,233.4855,1782500.0],["2024-07-31",234.6849,240.8267,233.3308,237.4608,3054700.0],["2024-08-01",238.7375,240.1303,231.1836,233.4469,2022800.0],["2024-08-02",230.4582,232.6344,227.4888,232.5377,2258800.0],["2024-08-05",228.5818,233.089,225.1095,229.2491,3058000.0],["2024-08-06",227.9434,236.2034,227.9434,232.7601,2319500.0],["2024-08-07",233.7757,235.3619,223.5232,223.9972,3355400.0],["2024-08-08",224.5775,229.046,223.4265,228.5818,2084300.0],["2024-08-09",228.0498,229.9552,226.6183,228.0982,1675500.0],["2024-08-12",227.0536,227.0536,221.8596,223.4942,2592300.0],["2024-08-13",221.2986,229.0267,220.167,228.4464,2860800.0],["2024-08-14",228.0982,231.7929,228.0691,229.8488,2098500.0],["2024-08-15",234.3367,234.975,230.4485,232.1895,3029400.0],["2024-08-16",232.5473,234.2206,231.2996,233.2437,1725700.0],["2024-08-19",234.3173,235.5553,232.2765,235.2362,2708600.0],["2024-08-20",232.1314,237.809,230.8257,232.4506,3910400.0],["2024-08-21",233.5822,234.7429,231.9864,234.4237,2676500.0],["2024-08-22",235.0331,235.3426,231.8316,232.4313,1979900.0],["2024-08-23",233.7273,242.9932,232.9439,241.8713,2685400.0],["2024-08-26",243.6219,244.8987,241.9196,242.2872,2790500.0],["2024-08-27",241.6682,241.7359,239.5113,240.4205,1772500.0],["2024-08-28",240.3334,242.2195,238.8246,240.7784,1372000.0],["2024-08-29",241.8036,242.529,238.3119,238.6795,1612900.0],["2024-08-30",239.7241,240.8944,237.3544,240.3528,2586900.0],["2024-09-03",239.0954,241.262,235.6328,237.4124,2460200.0],["2024-09-04",236.8321,237.78,234.1626,237.4028,2094700.0],["2024-09-05",238.2732,238.2732,233.6693,236.1067,2083100.0],["2024-09-06",236.8224,239.3469,235.1685,235.8165,1889700.0],["2024-09-09",237.2093,237.6833,234.3947,236.7064,1823000.0],["2024-09-10",236.4549,240.2367,234.6559,239.2695,2112900.0],["2024-09-11",237.0255,239.7144,232.1314,239.2695,1841500.0],["2024-09-12",240.4398,243.9314,239.4049,243.7864,2222400.0],["2024-09-13",244.6955,248.9706,244.328,247.0362,2118100.0],["2024-09-16",248.6224,249.667,245.8852,248.2259,1591300.0],["2024-09-17",247.9841,250.9824,247.6069,248.3033,1343500.0],["2024-09-18",248.6998,253.3811,247.1716,248.2162,1625200.0],["2024-09-19",252.3365,253.6809,251.0404,252.4429,2261300.0],["2024-09-20",250.7793,252.9749,249.4929,251.6111,4470300.0],["2024-09-23",252.2495,253.8551,249.8121,253.6907,2131000.0],["2024-09-24",256.631,259.3005,254.8126,257.3177,3414100.0],["2024-09-25",257.4241,257.8593,255.2672,256.2827,1815500.0],["2024-09-26",257.4144,257.9851,250.789,256.9018,2254500.0],["2024-09-27",258.9717,259.9002,257.0276,258.3817,1852300.0],["2024-09-30",259.6293,262.3762,258.3139,261.97,2032800.0],["2024-10-01",261.1575,265.1715,259.4262,263.7013,2552400.0],["2024-10-02",262.8695,263.9528,261.8733,262.9469,2244200.0],["2024-10-03",262.5793,263.3724,259.8131,261.351,1634600.0],["2024-10-04",261.1479,261.5928,254.5321,258.9813,2245600.0],["2024-10-07",256.4569,261.0609,254.9481,259.7358,2302100.0],["2024-10-08",261.6121,265.2682,260.9641,264.3106,1947900.0],["2024-10-09",268.9823,268.9823,264.3203,268.0924,2431000.0],["2024-10-10",263.8755,266.0323,262.1054,264.2527,1714400.0],["2024-10-11",265.0264,267.6572,265.0264,266.719,1303600.0],["2024-10-14",266.6513,272.1741,266.4772,271.5261,1760300.0],["2024-10-15",272.6771,277.6002,272.1451,272.59,2369100.0],["2024-10-16",271.8742,275.0757,271.6034,274.7372,1754900.0],["2024-10-17",274.6889,275.8882,271.7969,272.0871,1574200.0],["2024-10-18",272.561,273.122,269.9398,272.4062,2031100.0],["2024-10-21",271.381,273.4315,266.632,267.7636,2438300.0],["2024-10-22",263.1017,264.4558,259.3779,263.2951,3102500.0],["2024-10-23",262.8969,264.7909,261.5176,262.3626,2109400.0],["2024-10-24",262.9357,264.5675,262.0518,263.5767,2025900.0],["2024-10-25",262.7123,263.4019,258.6231,259.9635,1788000.0],["2024-10-28",262.45,263.4116,259.9246,260.284,2140300.0],["2024-10-29",255.6508,257.4672,253.0477,255.4274,2311100.0],["2024-10-30",255.0,257.8266,252.7466,253.8927,2356300.0],["2024-10-31",253.9024,255.9811,253.4751,254.3201,2950700.0],["2024-11-01",257.9334,259.1184,254.0676,254.427,2262400.0],["2024-11-04",254.8835,259.8955,254.8544,257.3798,1741700.0],["2024-11-05",256.4861,261.5467,256.4861,261.4593,1562500.0],["2024-11-06",258.5162,258.5162,249.8714,254.223,4439300.0],["2024-11-07",255.2526,259.4778,254.9709,258.6619,1972500.0],["2024-11-08",261.265,264.1013,260.2257,263.3242,2102400.0],["2024-11-11",265.6943,268.3751,264.4801,266.6364,2252100.0],["2024-11-12",267.8409,268.8316,261.7119,262.1587,2634600.0],["2024-11-13",264.8978,266.4324,263.0523,264.5092,1819900.0],["2024-11-14",264.8395,265.5485,262.0712,262.5957,2324000.0],["2024-11-15",262.1587,264.1499,260.76,261.673,2264000.0],["2024-11-18",260.7308,265.7719,259.6624,263.975,2600600.0],["2024-11-19",255.5439,257.3894,251.0467,251.8238,4214000.0],["2024-11-20",251.8627,256.0976,251.5227,255.4857,2864200.0],["2024-11-21",256.4861,258.0694,254.7378,257.6129,1844800.0],["2024-11-22",258.4773,259.2544,255.3788,257.0883,2410900.0],["2024-11-25",261.2262,267.7146,260.7891,267.4232,3691700.0],["2024-11-26",266.7529,266.8986,263.1979,266.5975,2422300.0],["2024-11-27",267.258,268.4625,264.7423,265.3542,2263800.0],["2024-11-29",264.888,266.3062,264.1304,264.6161,1526400.0],["2024-12-02",265.5971,265.9468,261.7216,264.247,2202700.0],["2024-12-03",265.092,267.53,262.1975,266.5199,2459100.0],["2024-12-04",264.6064,266.2576,262.5084,264.4607,2081000.0],["2024-12-05",263.839,265.0046,261.809,262.3238,1959800.0],["2024-12-06",264.0916,268.987,263.3534,265.5874,1745700.0],["2024-12-09",266.1411,272.5906,264.888,266.2867,2647000.0],["2024-12-10",264.6647,265.1017,260.8862,262.3626,2214700.0],["2024-12-11",263.5768,265.5097,259.5749,260.216,3297100.0],["2024-12-12",260.624,260.692,255.5051,255.9422,2391600.0],["2024-12-13",255.5828,257.1564,254.5532,254.8641,1999300.0],["2024-12-16",255.2331,256.4376,252.494,252.6397,1964600.0],["2024-12-17",251.0273,252.5134,248.9681,250.3571,2402100.0],["2024-12-18",250.0269,252.1929,242.4797,242.6449,3084400.0],["2024-12-19",241.8581,243.4414,237.1375,237.5066,4159000.0],["2024-12-20",237.526,242.0621,237.0015,240.6148,5693100.0],["2024-12-23",239.187,240.8091,238.1962,240.2749,2079000.0],["2024-12-24",240.8673,243.0431,240.1097,243.0431,992100.0],["2024-12-26",241.1199,242.9654,240.7119,242.2758,1435200.0],["2024-12-27",241.2267,242.9071,240.2069,241.217,1581100.0],["2024-12-30",240.7897,240.8188,237.5163,239.6532,1622800.0],["2024-12-31",240.1583,241.081,238.7402,239.7212,1397900.0],["2025-01-02",241.149,242.7031,238.2059,239.896,2741000.0],["2025-01-03",241.0033,241.6347,238.8664,241.353,1889200.0],["2025-01-06",241.6056,245.452,240.1971,242.5769,2573400.0],["2025-01-07",242.9557,244.4418,239.0705,239.4978,1803500.0],["2025-01-08",238.4002,240.1486,235.9914,239.8086,2364900.0],["2025-01-10",239.9155,242.8294,237.4872,240.7896,2537800.0],["2025-01-13",240.9645,243.9562,239.6629,241.5279,2689700.0],["2025-01-14",242.8391,245.1314,242.1301,243.9853,2055100.0],["2025-01-15",250.4348,252.2998,248.7059,249.3567,2880600.0],["2025-01-16",249.4344,252.0861,248.5699,251.3576,1882300.0],["2025-01-17",252.5037,254.5046,250.9788,253.5722,2758500.0],["2025-01-21",255.4565,259.1864,255.1554,256.7678,2804400.0],["2025-01-22",256.1337,256.1337,251.4412,251.6949,2074100.0],["2025-01-23",251.4998,255.1094,251.4998,254.9338,2614300.0],["2025-01-24",254.524,256.5532,253.0412,255.7923,2021600.0],["2025-01-27",256.6995,262.6114,256.5727,261.8603,2178700.0],["2025-01-28",259.7433,260.4262,257.1678,257.9483,1459100.0],["2025-01-29",258.7189,260.0847,255.0216,255.3337,2092400.0],["2025-01-30",257.2069,260.0457,256.0362,257.5483,1630400.0],["2025-01-31",255.8703,257.7239,253.2656,253.6851,1735100.0],["2025-02-03",249.7828,252.3583,246.2123,250.2316,1862000.0],["2025-02-04",249.695,251.9193,248.8853,250.9437,1976300.0],["2025-02-05",252.5827,253.0997,248.6414,252.1534,1693300.0],["2025-02-06",253.7533,254.2411,249.4609,250.6706,2397400.0],["2025-02-07",250.5438,251.0608,245.2074,245.783,2163600.0],["2025-02-10",249.0804,250.5827,246.3878,250.173,1980600.0],["2025-02-11",249.7438,251.6266,249.3536,250.7486,1549900.0],["2025-02-12",244.6221,244.866,240.4857,244.1441,2634000.0],["2025-02-13",245.4904,247.1195,244.027,246.4854,1832100.0],["2025-02-14",248.2805,250.1535,245.1099,245.6367,1805900.0],["2025-02-18",244.3489,245.2172,242.3198,244.5831,1989400.0],["2025-02-19",241.2076,242.7978,239.1297,240.6516,2513300.0],["2025-02-20",240.1637,240.6515,238.1443,240.3979,2025700.0],["2025-02-21",241.3344,241.6856,232.9153,233.3251,3165000.0],["2025-02-24",233.0031,233.608,230.1643,231.2862,4871400.0],["2025-02-25",232.1837,238.4663,232.1837,236.4664,4380900.0],["2025-02-26",245.7732,246.7683,235.1787,241.032,4664300.0],["2025-02-27",241.0418,242.3783,238.9443,239.5004,2702100.0],["2025-02-28",242.1051,243.6075,238.3297,242.5637,3011000.0],["2025-03-03",242.6027,243.5782,237.8419,240.1443,2740900.0],["2025-03-04",238.6321,238.6907,233.2373,233.9885,2791800.0],["2025-03-05",232.1837,237.0615,231.9886,237.0225,3175800.0],["2025-03-06",235.9103,239.315,234.1738,237.5493,2596500.0],["2025-03-07",236.1445,237.1103,232.5349,236.7298,2570600.0],["2025-03-10",236.5737,240.593,235.1787,236.4566,2497500.0],["2025-03-11",235.9103,236.1152,225.9303,226.9839,3294600.0],["2025-03-12",227.3156,229.0131,220.8672,222.75,2825500.0],["2025-03-13",222.1647,222.7793,214.7894,217.2186,3193600.0],["2025-03-14",218.8575,219.2672,215.6186,218.955,2672300.0],["2025-03-17",219.5013,221.0915,217.9404,220.3306,2821300.0],["2025-03-18",219.3745,220.0672,217.1308,217.5015,1811800.0],["2025-03-19",218.3307,220.3696,216.9844,219.9989,1944100.0],["2025-03-20",220.0282,223.9499,218.5356,220.7306,1924200.0],["2025-03-21",218.8575,221.6378,215.5991,221.5208,6353400.0],["2025-03-24",222.7988,227.4327,222.7988,227.1986,2485100.0],["2025-03-25",226.6327,227.4522,222.4964,225.0523,2476800.0],["2025-03-26",225.1596,227.8619,225.0231,226.3791,1790500.0],["2025-03-27",227.0522,228.1644,225.2182,226.4962,2425000.0],["2025-03-28",226.8083,226.9449,221.8818,222.8378,2118300.0],["2025-03-31",221.1989,229.2375,221.1989,227.5302,3465700.0],["2025-04-01",226.7205,228.779,224.8475,228.2912,2212800.0],["2025-04-02",226.4669,230.3399,226.4669,229.5302,2534400.0],["2025-04-03",217.3454,220.6428,215.2186,217.082,4475000.0],["2025-04-04",215.2577,224.2133,213.687,217.8332,4829800.0],["2025-04-07",212.7212,220.1355,206.5264,211.6384,4478000.0],["2025-04-08",214.6431,218.4088,202.5071,206.5167,3294400.0],["2025-04-09",203.6973,218.8283,201.3462,217.7454,4106200.0],["2025-04-10",215.5601,217.9405,208.1458,215.7942,3482500.0],["2025-04-11",213.9895,215.765,208.6044,214.965,2904000.0],["2025-04-14",217.4722,220.0867,215.1113,218.6624,2766100.0],["2025-04-15",218.5258,219.5307,213.4529,215.1211,2805200.0],["2025-04-16",213.9894,215.9406,208.0873,209.1702,1916400.0],["2025-04-17",211.7164,215.2967,210.5067,213.648,2166900.0],["2025-04-21",212.3505,212.8383,205.2679,207.5703,2769700.0],["2025-04-22",209.5506,215.1601,209.3263,213.7163,2224000.0],["2025-04-23",217.8451,221.307,212.9611,213.5594,2382500.0],["2025-04-24",213.5594,218.6394,212.1177,217.7666,2243200.0],["2025-04-25",217.9235,218.051,214.5401,216.6486,1493700.0],["2025-04-28",216.2465,219.2279,215.0697,216.884,2046700.0],["2025-04-29",215.0795,219.5613,215.0795,218.9631,1603900.0],["2025-04-30",217.6489,219.679,213.9811,219.2475,3455500.0],["2025-05-01",219.1788,221.1893,216.9232,218.0314,2067800.0],["2025-05-02",220.189,223.3371,219.6202,222.8075,2318800.0],["2025-05-05",221.6502,222.729,219.7673,220.8461,1878300.0],["2025-05-06",218.8454,220.3459,217.6784,218.7081,2175700.0],["2025-05-07",218.6493,220.7186,217.4234,219.1985,2924000.0],["2025-05-08",220.238,222.2583,218.1491,220.1497,2405700.0],["2025-05-09",219.3652,220.8362,217.1096,217.9726,2053800.0],["2025-05-12",226.544,229.2507,225.8281,228.2896,3496600.0],["2025-05-13",230.6041,230.8101,225.1514,226.3184,2963100.0],["2025-05-14",225.0729,226.7107,223.6411,224.102,2291000.0],["2025-05-15",222.8075,228.1621,222.5917,227.966,2489200.0],["2025-05-16",228.1131,229.7705,227.4266,229.7117,1818200.0],["2025-05-19",225.9163,231.4475,225.524,229.9078,3387000.0],["2025-05-20",232.4282,232.9578,225.7104,226.7892,3459500.0],["2025-05-21",228.2112,228.6427,220.8362,222.984,4541600.0],["2025-05-22",221.7189,223.0624,218.6689,219.4338,3116700.0],["2025-05-23",216.6486,218.6689,216.0111,216.8055,2958400.0],["2025-05-27",218.9925,221.4639,217.7176,221.4541,3418200.0],["2025-05-28",220.6597,222.3858,220.0321,220.189,2214500.0],["2025-05-29",221.1893,221.6404,217.3841,220.591,2739400.0],["2025-05-30",219.5908,221.9052,218.1197,221.3756,4127300.0],["2025-06-02",219.7673,221.5325,217.0605,221.1697,3890400.0],["2025-06-03",221.5423,224.8964,220.8853,224.3864,2456200.0],["2025-06-04",224.2589,225.6613,223.4548,223.9843,2301100.0],["2025-06-05",224.5041,225.3769,222.6604,223.1998,1985100.0],["2025-06-06",224.3962,224.71,220.4341,220.9245,2216900.0],["2025-06-09",221.3364,221.3364,218.8258,219.2965,2523400.0],["2025-06-10",219.7281,221.5718,217.8549,220.5518,2174400.0],["2025-06-11",222.2681,222.2681,216.4034,217.3253,2378000.0],["2025-06-12",217.3253,220.0027,215.511,219.1887,2485900.0],["2025-06-13",216.9821,218.9435,212.157,213.0788,2425900.0],["2025-06-16",214.1478,214.393,210.6663,211.9118,2392500.0],["2025-06-17",210.9016,211.6176,207.0474,207.832,2518600.0],["2025-06-18",208.4597,209.5679,206.3511,206.763,2528400.0],["2025-06-20",207.5771,208.8225,206.2727,208.646,6148400.0],["2025-06-23",208.6853,214.5695,207.7045,214.3538,2639500.0],["2025-06-24",214.7755,216.1583,213.5104,215.7366,2210000.0],["2025-06-25",215.2658,217.3351,213.9811,216.4427,2082900.0],["2025-06-26",216.9821,218.512,215.8052,216.9624,2254700.0],["2025-06-27",217.1488,220.8755,217.0017,219.3161,3256700.0],["2025-06-30",219.7476,220.5028,215.4129,217.5901,2735300.0],["2025-07-01",215.2854,227.6914,214.9128,224.2295,3974500.0],["2025-07-02",224.71,224.965,221.2089,222.5623,2174300.0],["2025-07-03",222.6015,224.1216,219.7182,223.9059,1777900.0],["2025-07-07",223.3469,223.8666,218.355,220.6499,2740500.0],["2025-07-08",219.728,222.4544,219.0906,219.3554,2672000.0],["2025-07-09",219.8752,221.307,217.8255,221.2187,2339400.0],["2025-07-10",220.4244,225.9163,220.1694,223.5136,2417100.0],["2025-07-11",221.2285,222.3367,219.1298,219.8065,1840100.0],["2025-07-14",218.9631,219.8555,215.56,218.1099,2767000.0],["2025-07-15",218.7081,218.7571,210.7643,210.8624,2947200.0],["2025-07-16",211.343,212.4708,208.4597,212.4218,3604400.0],["2025-07-17",212.1766,214.8049,211.6862,214.3636,2474000.0],["2025-07-18",215.0795,215.6091,213.3632,214.9324,2399100.0],["2025-07-21",215.7856,218.4433,215.3835,216.6486,2904400.0],["2025-07-22",218.355,222.8565,217.2272,222.4544,2880000.0],["2025-07-23",223.4896,225.7671,222.5924,225.3925,2337000.0],["2025-07-24",224.8502,226.2502,222.3361,222.3854,2083500.0],["2025-07-25",223.3122,224.1305,221.922,223.608,2053500.0],["2025-07-28",223.5587,228.5869,222.3263,226.7531,3302200.0],["2025-07-29",227.0883,227.5911,224.9389,226.8023,1852900.0],["2025-07-30",227.0094,227.877,222.346,224.2291,2047400.0],["2025-07-31",222.7206,225.1066,219.8417,220.4234,2778400.0],["2025-08-01",220.3643,224.9389,218.6389,223.2136,3400900.0],["2025-08-04",223.2234,231.2489,223.0953,230.5193,3871300.0],["2025-08-05",231.0911,234.9362,230.8348,234.1179,3107000.0],["2025-08-06",234.2165,236.3363,233.2405,234.9362,2448700.0],["2025-08-07",236.6222,237.8644,233.2799,235.2024,1948300.0],["2025-08-08",235.7349,238.7321,234.9461,237.756,2746100.0],["2025-08-11",238.1504,239.7476,234.463,236.4743,2689500.0],["2025-08-12",238.5349,241.9067,237.5489,241.4236,2973200.0],["2025-08-13",244.0166,254.8618,243.2574,252.7223,6030300.0],["2025-08-14",248.4631,250.2082,248.0293,249.4885,3635000.0],["2025-08-15",250.5927,250.5927,245.9194,248.5124,3026800.0],["2025-08-18",248.1575,249.4392,246.9448,247.3589,2977000.0],["2025-08-19",251.1744,254.7435,251.1744,252.7519,4702600.0],["2025-08-20",261.6647,263.7548,252.8407,253.521,5226000.0],["2025-08-21",252.4758,255.0294,250.7406,252.0519,2697300.0],["2025-08-22",253.728,261.7633,251.0561,260.0182,3796400.0],["2025-08-25",258.3717,258.9534,255.1083,255.2266,2336700.0],["2025-08-26",254.8322,255.1181,252.535,254.6942,2865300.0],["2025-08-27",255.197,256.9717,254.4477,255.0294,2148700.0],["2025-08-28",255.552,255.7886,252.0913,253.9153,1779100.0],["2025-08-29",254.1421,255.1674,252.3576,254.428,2177600.0],["2025-09-02",252.8407,255.3646,252.0125,255.0984,1783700.0],["2025-09-03",253.8266,257.7111,253.3829,257.0111,2002400.0],["2025-09-04",259.3379,260.9844,257.79,260.8464,2258700.0],["2025-09-05",263.6069,266.8703,261.4971,266.1703,4488200.0],["2025-09-08",265.421,269.3746,264.8985,269.1774,4464800.0],["2025-09-09",268.4478,268.4478,263.8337,265.2436,3120500.0],["2025-09-10",264.6323,265.214,261.3492,262.7985,1918300.0],["2025-09-11",264.0704,269.562,263.4492,268.5662,2253400.0],["2025-09-12",266.2591,268.7634,265.7366,268.0042,2906300.0],["2025-09-15",267.6591,268.8126,265.3126,268.2605,2648100.0],["2025-09-16",269.0887,269.4239,265.6183,266.7126,1940700.0],["2025-09-17",268.7634,271.1099,263.1041,264.1788,2854600.0],["2025-09-18",265.2831,266.7619,263.7253,263.8042,2301700.0],["2025-09-19",263.7647,263.8633,261.3787,261.4675,4079000.0],["2025-09-22",261.2703,261.6745,256.6956,256.7252,3435300.0],["2025-09-23",255.9069,257.1097,253.6294,256.1534,2972900.0],["2025-09-24",254.6548,255.8576,252.7322,253.7083,3156000.0],["2025-09-25",251.3322,253.8068,250.5927,251.9336,2877900.0],["2025-09-26",252.0125,254.0632,250.6223,253.5012,1923600.0],["2025-09-29",253.5111,253.7082,247.2011,249.7547,3282100.0],["2025-09-30",249.2519,250.0308,246.1166,247.773,3114400.0],["2025-10-01",247.5758,247.7237,242.9913,244.4997,3106500.0],["2025-10-02",243.1589,245.4955,242.8828,243.849,1951900.0],["2025-10-03",243.0898,244.2434,242.0743,242.8828,2023600.0],["2025-10-06",242.656,243.0208,237.1447,238.2687,3307700.0],["2025-10-07",237.7165,237.9433,234.601,236.5137,2597400.0],["2025-10-08",236.0405,236.0405,233.901,234.2461,1995600.0],["2025-10-09",234.2559,234.6109,231.1798,231.3672,2284800.0],["2025-10-10",232.0376,232.8066,228.3503,228.9517,2158600.0],["2025-10-13",229.7207,232.6587,229.3658,231.1799,3072000.0],["2025-10-14",230.6277,238.3377,229.9475,237.3616,3130200.0],["2025-10-15",238.1109,242.6166,237.1349,238.1306,2569500.0],["2025-10-16",238.9292,239.7771,237.056,239.6785,2258700.0],["2025-10-17",239.787,241.7687,239.787,241.256,2549600.0],["2025-10-20",241.5321,242.6363,238.8503,238.8602,2110500.0],["2025-10-21",238.4757,243.5237,237.6081,241.818,2056200.0],["2025-10-22",242.0261,243.8689,240.2823,241.283,2508200.0],["2025-10-23",239.8761,242.5214,237.7757,241.6198,2234800.0],["2025-10-24",243.0763,243.7599,240.4706,240.4706,1804000.0],["2025-10-27",241.2037,242.2143,239.5095,241.4019,1939300.0],["2025-10-28",240.0247,244.3544,239.8563,241.818,1612900.0],["2025-10-29",240.2625,241.3226,234.6844,236.2895,3121400.0],["2025-10-30",235.8734,241.0749,234.8231,237.6072,2076700.0],["2025-10-31",235.8833,237.1316,234.2683,235.9328,2404700.0],["2025-11-03",234.2287,235.1303,230.8303,233.4658,2333700.0],["2025-11-04",233.3469,235.8139,231.3158,235.5662,2632600.0],["2025-11-05",234.3674,235.9328,229.4829,232.1877,2749600.0],["2025-11-06",230.9294,232.802,228.9875,229.2154,3272700.0],["2025-11-07",229.7008,232.0192,228.9875,231.0087,3053800.0],["2025-11-10",230.4637,231.9499,227.0654,230.8799,2588000.0],["2025-11-11",231.5932,234.6745,231.5239,233.1686,1968100.0],["2025-11-12",232.2273,234.5259,230.7313,232.5345,2587500.0],["2025-11-13",232.2868,234.4665,228.7794,229.3343,3109000.0],["2025-11-14",228.1453,229.9981,224.8758,225.7477,2691900.0],["2025-11-17",225.1036,226.6592,222.8843,222.924,4411500.0],["2025-11-18",217.0289,221.6558,216.7812,217.5441,6260400.0],["2025-11-19",227.8877,230.8204,222.1908,226.3025,7728900.0],["2025-11-20",225.9755,228.3237,223.6968,226.3223,4769200.0],["2025-11-21",228.4128,234.3773,226.8474,232.1282,6090000.0],["2025-11-24",231.8409,232.2967,226.6196,226.6493,4212600.0],["2025-11-25",228.5912,236.7056,228.1651,235.9031,3330300.0],["2025-11-26",235.3086,240.8074,234.4665,239.3807,2303300.0],["2025-11-28",239.3609,240.7876,238.5782,240.2427,1289900.0],["2025-12-01",239.7671,247.1385,239.0339,244.1166,4083100.0],["2025-12-02",244.0373,244.9389,240.3616,240.9263,3886100.0],["2025-12-03",240.9362,245.7018,240.9362,244.6615,3275600.0],["2025-12-04",244.3247,245.8703,242.7394,243.8986,4092800.0],["2025-12-05",243.8788,246.3855,243.3933,246.1774,2642100.0],["2025-12-08",244.83,245.8108,242.5611,242.5611,3935000.0],["2025-12-09",241.5604,243.7104,238.6673,240.4309,2865500.0],["2025-12-10",240.5696,246.1477,240.1436,243.9283,4778900.0],["2025-12-11",246.3359,249.5659,245.2263,245.791,2832100.0],["2025-12-12",246.8511,248.4165,243.6608,245.0083,2046900.0],["2025-12-15",245.4542,247.1385,241.61,246.4846,3108400.0],["2025-12-16",247.9014,248.6543,243.7698,244.1959,2692000.0],["2025-12-17",243.7302,247.3069,242.8187,245.6721,2030600.0],["2025-12-18",248.4463,251.696,245.1767,245.4244,2553400.0],["2025-12-19",244.7606,244.8498,238.1125,238.2215,5458200.0],["2025-12-22",238.3602,240.5102,237.419,239.8365,1776600.0],["2025-12-23",239.2717,239.9752,237.3298,239.9157,1863800.0],["2025-12-24",239.5194,241.7288,239.1132,240.7579,787900.0],["2025-12-26",240.4904,242.4521,240.0644,242.2341,1179700.0],["2025-12-29",242.8484,243.0961,240.3913,241.5802,1597100.0],["2025-12-30",240.4012,241.392,238.8159,240.9362,1371400.0],["2025-12-31",240.1733,241.1443,238.8061,238.9349,1615200.0],["2026-01-02",239.2717,244.9488,237.7558,244.612,2595000.0],["2026-01-05",242.8187,245.5433,241.6991,242.4917,2835800.0],["2026-01-06",239.2618,246.009,237.8054,244.2157,2573200.0],["2026-01-07",249.5559,254.4305,244.8201,244.8399,2423300.0],["2026-01-08",242.8682,255.4411,241.6595,253.846,3163400.0],["2026-01-09",257.5515,265.5768,256.7391,264.7445,4092100.0],["2026-01-12",264.0311,269.0246,261.1777,268.3906,3269500.0],["2026-01-13",270.6198,272.205,267.8555,271.7195,2946600.0],["2026-01-14",269.6885,275.534,269.6885,272.4131,3207600.0],["2026-01-15",272.6112,275.643,270.917,274.4541,2620700.0],["2026-01-16",273.7704,275.8709,271.5412,274.9891,2915700.0],["2026-01-20",269.6884,272.7004,265.2993,265.9235,3956200.0],["2026-01-21",266.1624,277.0003,265.7344,275.7862,4022100.0],["2026-01-22",276.0449,280.0159,273.5668,273.6365,2883500.0],["2026-01-23",273.6862,275.9653,272.6711,275.408,2204000.0],["2026-01-26",277.498,278.1648,274.3033,276.5824,2021900.0],["2026-01-27",275.6867,275.6867,271.0191,272.6313,2492900.0],["2026-01-28",272.4124,272.691,266.7794,268.1329,2952400.0],["2026-01-29",267.4263,269.6855,264.4406,265.3662,3264700.0],["2026-01-30",264.789,266.2818,261.4152,265.7842,3199300.0],["2026-02-02",265.3861,269.0385,261.4351,267.7746,2763400.0],["2026-02-03",266.66,279.17,266.3316,273.537,3450200.0],["2026-02-04",275.0,278.8316,271.9844,274.5322,2774000.0],["2026-02-05",274.3232,275.7563,270.9394,273.5768,2683500.0],["2026-02-06",275.2587,278.334,273.7061,277.0501,2211800.0],["2026-02-09",277.0003,277.6671,273.1389,275.5672,2471100.0],["2026-02-10",277.6671,284.365,276.0549,283.3101,2820200.0],["2026-02-11",281.041,285.9673,279.4386,285.6687,2945200.0],["2026-02-12",288.0075,291.66,283.7082,284.166,3659400.0],["2026-02-13",284.0565,288.4852,280.8021,286.0171,2241800.0],["2026-02-17",285.6588,288.4753,276.9207,279.8168,2305000.0],["2026-02-18",279.0804,282.5139,276.6719,280.7822,2018700.0],["2026-02-19",280.0955,280.7623,275.408,276.851,1997000.0],["2026-02-20",276.3435,282.4542,275.5473,279.0206,2810000.0],["2026-02-23",279.4187,280.6329,271.0389,273.0493,3058100.0],["2026-02-24",276.7814,279.8268,275.7663,277.2591,3284700.0],["2026-02-25",264.9781,272.8801,261.3057,261.7635,5565700.0],["2026-02-26",262.082,264.8785,260.6886,263.127,3428200.0],["2026-02-27",260.4398,264.2316,258.8574,263.3061,3252500.0],["2026-03-02",258.7579,260.201,254.9661,255.9415,3023800.0],["2026-03-03",252.269,257.7428,250.0995,256.4689,2758300.0],["2026-03-04",256.7774,257.6731,254.2695,257.3845,2174900.0],["2026-03-05",255.1751,255.7921,251.4231,253.4932,2270400.0],["2026-03-06",249.363,251.7714,246.9247,250.6867,3126800.0],["2026-03-09",248.9251,250.2488,242.4263,249.0246,2896300.0],["2026-03-10",247.7308,253.3937,246.1385,249.9104,2092000.0],["2026-03-11",248.8754,250.1592,245.0835,245.7006,1895800.0],["2026-03-12",243.0732,244.6954,237.6791,238.3061,3008800.0],["2026-03-13",239.6994,240.6648,235.8578,236.455,2755000.0],["2026-03-16",239.5601,242.7846,238.2464,240.9534,2315300.0],["2026-03-17",241.2818,242.8343,238.3758,238.5648,1969000.0],["2026-03-18",235.9474,237.6393,229.2496,229.986,2742800.0],["2026-03-19",229.359,229.6676,225.0895,228.6126,4129000.0],["2026-03-20",228.1449,228.7619,223.0792,223.5569,3644000.0],["2026-03-23",230.4538,235.619,229.0605,233.1309,3830500.0],["2026-03-24",229.2595,234.0465,227.3586,233.3101,2133400.0],["2026-03-25",236.2062,237.6492,232.2651,235.0517,2322800.0],["2026-03-26",233.0513,237.3905,232.7527,234.9024,2113600.0],["2026-03-27",234.166,234.7531,228.1946,229.2097,2999800.0],["2026-03-30",231.6281,233.1011,230.0159,231.4689,2905400.0],["2026-03-31",235.4399,237.6393,231.3296,235.1512,2636400.0],["2026-04-01",235.6289,237.3208,233.9371,234.8527,2378500.0],["2026-04-02",230.0258,234.3849,226.9108,229.9263,2760200.0],["2026-04-06",228.7022,234.6337,227.7866,234.0764,1949800.0],["2026-04-07",231.6779,232.7328,228.2245,230.5035,2522400.0],["2026-04-08",243.1926,245.82,241.451,242.496,2539900.0],["2026-04-09",239.8487,247.8005,237.0421,246.6261,2283300.0],["2026-04-10",247.273,248.0593,242.4761,243.0533,1840200.0],["2026-04-13",242.6751,246.0987,240.0776,245.8996,2484100.0],["2026-04-14",245.7006,247.492,243.3917,247.2531,1959500.0],["2026-04-15",246.6162,247.2531,241.7097,242.8244,1757500.0],["2026-04-16",242.6652,244.6258,240.6051,241.2619,2374300.0],["2026-04-17",245.1134,254.2993,245.1134,250.5175,3773400.0],["2026-04-20",249.6019,253.4335,246.8252,252.08,3852000.0],["2026-04-21",252.9558,255.8718,249.4725,249.99,2493200.0],["2026-04-22",252.02,252.02,243.76,245.19,2256000.0],["2026-04-23",244.86,247.62,244.02,246.54,1775800.0],["2026-04-24",245.13,247.27,243.13,244.45,2098400.0],["2026-04-27",243.35,246.88,242.1,242.55,2854400.0],["2026-04-28",244.05,245.5,238.99,240.32,1701000.0],["2026-04-29",237.88,238.43,231.27,233.5,3205400.0],["2026-04-30",234.48,239.27,233.9,238.79,2958900.0],["2026-05-01",238.35,239.17,233.07,233.33,1879500.0],["2026-05-04",231.63,232.49,223.6,223.72,3578500.0],["2026-05-05",224.5,227.87,223.0,225.23,2745000.0],["2026-05-06",230.51,234.03,228.94,233.37,3095200.0],["2026-05-07",233.22,235.6,230.51,230.88,2174900.0],["2026-05-08",232.96,232.96,228.15,229.2,1746300.0],["2026-05-11",228.0,229.0,224.5,226.06,1948600.0],["2026-05-12",228.96,229.1,224.13,224.52,3269900.0],["2026-05-13",223.0,223.18,218.09,220.45,3080200.0],["2026-05-14",222.78,224.22,221.23,223.61,2142200.0],["2026-05-15",222.31,222.52,218.22,218.42,3019300.0],["2026-05-18",218.42,222.65,217.33,218.02,3713800.0],["2026-05-19",216.01,220.05,213.5,218.37,3343900.0],["2026-05-20",213.98,221.54,208.0,221.05,6111600.0],["2026-05-21",217.75,219.44,214.57,217.41,3267000.0],["2026-05-22",217.22,217.22,213.57,215.03,2801300.0],["2026-05-26",215.98,217.31,211.05,212.08,3714400.0],["2026-05-27",215.07,220.34,214.63,216.84,3051400.0],["2026-05-28",217.0,218.51,214.5,217.92,2127200.0],["2026-05-29",217.03,219.07,214.15,214.36,3623300.0],["2026-06-01",213.0,213.95,207.55,207.7,3304600.0],["2026-06-02",208.06,208.5,204.51,206.64,2959900.0],["2026-06-03",203.57,207.85,203.4,207.65,3873500.0],["2026-06-04",212.23,213.13,206.89,207.53,3173700.0],["2026-06-05",208.0,211.86,207.45,210.74,2423900.0],["2026-06-08",208.77,212.4,207.91,207.97,2342900.0],["2026-06-09",209.26,217.4,208.7,217.37,3779800.0],["2026-06-10",217.89,218.5,214.78,216.19,2656200.0],["2026-06-11",216.51,221.65,215.7,221.05,2705300.0],["2026-06-12",222.77,223.56,219.28,220.78,2434300.0],["2026-06-15",225.0,226.2,219.99,220.19,2860900.0],["2026-06-16",221.9,225.46,221.56,224.02,2156500.0],["2026-06-17",222.97,227.32,216.46,217.27,3888800.0],["2026-06-18",219.49,224.82,219.49,222.2,6813300.0],["2026-06-22",217.5,219.08,213.9,214.4,3169200.0],["2026-06-23",213.85,216.5,212.14,213.54,2766400.0],["2026-06-24",215.78,222.9,215.34,221.45,3183200.0],["2026-06-25",221.57,226.33,220.11,221.93,3063700.0],["2026-06-26",222.54,224.26,220.98,222.48,3337700.0],["2026-06-29",221.22,221.79,219.05,219.65,2372900.0],["2026-06-30",219.69,221.0,216.6,220.49,3015900.0],["2026-07-01",222.76,226.49,220.7,221.92,2864300.0],["2026-07-02",223.52,227.5,221.18,227.5,2332500.0],["2026-07-06",228,228.81,218.56,223.78,2479713.785102],["2026-07-07",226.58,226.59,219.35,220.9,2074043.706665],["2026-07-08",217.08,217.08,212.335,212.85,2994414.03303],["2026-07-09",213.32,215.17,212.0753,213,1707044.543903],["2026-07-10",213.12,214.82,211.41,211.63,2166063.810315],["2026-07-13",212.99,213.655,206.76,207.7,4263757.994712],["2026-07-14",209.31,210.8,207.55,207.68,3031614.435979],["2026-07-15",207.77,212.16,207.54,209.66,2993417.688699],["2026-07-16",209.6,216.23,209.6,216.16,4229750.830922],["2026-07-17",217.95,220.49,208.42,208.73,3475197.218893],["2026-07-20",209.56,209.995,203.62,204.71,3264604.58818],["2026-07-21",203.92,204.99,201.88,203.51,3389372.057084],["2026-07-22",203.5,205.07,202.2109,204.35,3247090.305112],["2026-07-23",201.75,203,199.4,201.92,4132196.325563],["2026-07-24",202.6,207.83,201.955,207.64,3462729.961383],["2026-07-27",211.3,213.14,209.31,211.55,2982188.219334],["2026-07-28",216.16,220.15,215.72,218.24,3968638.541377],["2026-07-29",215.95,220.285,213.74,215.68,2419401.601244],["2026-07-30",214.35,214.88,208.53,210.08,2755858.963201],["2026-07-31",207.75,210.09,206.0215,207.81,3975657.261661],["2026-08-03",212,214.9,207.66,212.06,2270708.18284],["2026-08-04",211.75,218.79,211.0301,218.08,2802872.087717],["2026-08-05",218.04,220.125,217.08,219.94,2357686.504053],["2026-08-06",220,220.06,216.26,218.4,2140253.876744],["2026-08-07",218.82,223.58,218.315,223.35,2359663.809007],["2026-08-10",220.25,221.23,217,219.055,573817.239558],["2026-08-11",219,223.91,218.94,221.25,2138586.180281],["2026-08-12",219.55,220.91,214.195,215.97,2136724.68111],["2026-08-13",218.29,218.66,215.36,218.22,2754752.140242],["2026-08-14",218.52,218.7,215.84,218.47,1736968.946864]]}