{"t":"MDT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-02",0.1759,0.1759,0.1759,0.1759,947200.0],["1973-05-03",0.1759,0.1799,0.1759,0.1759,1497600.0],["1973-05-04",0.1887,0.1926,0.1887,0.1887,2316800.0],["1973-05-07",0.1887,0.1896,0.1857,0.1857,793600.0],["1973-05-08",0.1877,0.1916,0.1877,0.1877,1331200.0],["1973-05-09",0.1877,0.1896,0.1857,0.1857,1049600.0],["1973-05-10",0.1857,0.1877,0.1838,0.1838,1292800.0],["1973-05-11",0.1769,0.1769,0.173,0.173,1100800.0],["1973-05-14",0.1662,0.1662,0.1623,0.1623,2355200.0],["1973-05-15",0.1701,0.174,0.1701,0.1701,1395200.0],["1973-05-16",0.1779,0.1818,0.1779,0.1779,1344000.0],["1973-05-17",0.1779,0.1779,0.174,0.174,2726400.0],["1973-05-18",0.1681,0.1681,0.1642,0.1642,1459200.0],["1973-05-21",0.1642,0.1662,0.1623,0.1623,1766400.0],["1973-05-22",0.1681,0.172,0.1681,0.1681,1702400.0],["1973-05-23",0.1681,0.172,0.1681,0.1681,1472000.0],["1973-05-24",0.1759,0.1799,0.1759,0.1759,1216000.0],["1973-05-25",0.1838,0.1877,0.1838,0.1838,2009600.0],["1973-05-29",0.1838,0.1877,0.1838,0.1838,844800.0],["1973-05-30",0.1789,0.1789,0.175,0.175,1766400.0],["1973-05-31",0.1759,0.1799,0.1759,0.1759,1331200.0],["1973-06-01",0.1759,0.1779,0.174,0.174,1024000.0],["1973-06-04",0.1671,0.1671,0.1632,0.1632,1676800.0],["1973-06-05",0.175,0.1789,0.175,0.175,2265600.0],["1973-06-06",0.1759,0.1799,0.1759,0.1759,3340800.0],["1973-06-07",0.1808,0.1847,0.1808,0.1808,1254400.0],["1973-06-08",0.1857,0.1896,0.1857,0.1857,1497600.0],["1973-06-11",0.1838,0.1838,0.1799,0.1799,729600.0],["1973-06-12",0.1877,0.1916,0.1877,0.1877,793600.0],["1973-06-13",0.1887,0.1926,0.1887,0.1887,755200.0],["1973-06-14",0.1916,0.1955,0.1916,0.1916,1280000.0],["1973-06-15",0.1916,0.1955,0.1916,0.1916,3020800.0],["1973-06-18",0.1916,0.1916,0.1877,0.1877,896000.0],["1973-06-19",0.1857,0.1857,0.1818,0.1818,2534400.0],["1973-06-20",0.1818,0.1847,0.1808,0.1808,819200.0],["1973-06-21",0.1799,0.1799,0.1759,0.1759,1536000.0],["1973-06-22",0.1799,0.1838,0.1799,0.1799,1612800.0],["1973-06-25",0.1799,0.1808,0.1769,0.1769,627200.0],["1973-06-26",0.1799,0.1838,0.1799,0.1799,1702400.0],["1973-06-27",0.1818,0.1857,0.1818,0.1818,294400.0],["1973-06-28",0.1838,0.1877,0.1838,0.1838,204800.0],["1973-06-29",0.1838,0.1867,0.1828,0.1828,832000.0],["1973-07-02",0.1701,0.1701,0.1662,0.1662,1792000.0],["1973-07-03",0.174,0.1779,0.174,0.174,1408000.0],["1973-07-05",0.1808,0.1847,0.1808,0.1808,1241600.0],["1973-07-06",0.1808,0.1847,0.1808,0.1808,742400.0],["1973-07-09",0.1847,0.1887,0.1847,0.1847,1523200.0],["1973-07-10",0.1877,0.1916,0.1877,0.1877,2112000.0],["1973-07-11",0.1887,0.1926,0.1887,0.1887,1395200.0],["1973-07-12",0.1896,0.1935,0.1896,0.1896,320000.0],["1973-07-13",0.1896,0.1916,0.1877,0.1877,716800.0],["1973-07-16",0.1877,0.1916,0.1877,0.1877,652800.0],["1973-07-17",0.1887,0.1926,0.1887,0.1887,844800.0],["1973-07-18",0.1916,0.1955,0.1916,0.1916,1152000.0],["1973-07-19",0.1935,0.1975,0.1935,0.1935,716800.0],["1973-07-20",0.1935,0.1955,0.1916,0.1916,550400.0],["1973-07-23",0.1916,0.1916,0.1877,0.1877,2508800.0],["1973-07-24",0.1896,0.1935,0.1896,0.1896,1305600.0],["1973-07-25",0.1926,0.1965,0.1926,0.1926,1395200.0],["1973-07-26",0.1935,0.1975,0.1935,0.1935,409600.0],["1973-07-27",0.2082,0.2121,0.2082,0.2082,972800.0],["1973-07-30",0.2131,0.217,0.2131,0.2131,1024000.0],["1973-07-31",0.2111,0.2111,0.2072,0.2072,908800.0],["1973-08-01",0.2072,0.2111,0.2072,0.2072,857600.0],["1973-08-02",0.2111,0.215,0.2111,0.2111,691200.0],["1973-08-03",0.215,0.219,0.215,0.215,729600.0],["1973-08-06",0.2209,0.2248,0.2209,0.2209,716800.0],["1973-08-07",0.2209,0.2209,0.217,0.217,1945600.0],["1973-08-08",0.2092,0.2092,0.2053,0.2053,1574400.0],["1973-08-09",0.1975,0.1975,0.1935,0.1935,1548800.0],["1973-08-10",0.1916,0.1916,0.1877,0.1877,3084800.0],["1973-08-13",0.1877,0.1896,0.1838,0.1838,2457600.0],["1973-08-14",0.1838,0.1877,0.1838,0.1838,1177600.0],["1973-08-15",0.1877,0.1916,0.1877,0.1877,2022400.0],["1973-08-16",0.1887,0.1926,0.1887,0.1887,1113600.0],["1973-08-17",0.1916,0.1955,0.1916,0.1916,153600.0],["1973-08-20",0.1916,0.1945,0.1906,0.1906,486400.0],["1973-08-21",0.1916,0.1955,0.1916,0.1916,832000.0],["1973-08-22",0.2014,0.2053,0.2014,0.2014,1971200.0],["1973-08-23",0.2072,0.2111,0.2072,0.2072,1561600.0],["1973-08-24",0.2072,0.2092,0.2053,0.2053,1152000.0],["1973-08-27",0.2053,0.2082,0.2043,0.2043,332800.0],["1973-08-28",0.217,0.2209,0.217,0.217,1971200.0],["1973-08-29",0.2199,0.2238,0.2199,0.2199,1190400.0],["1973-08-30",0.2229,0.2268,0.2229,0.2229,1203200.0],["1973-08-31",0.2248,0.2287,0.2248,0.2248,294400.0],["1973-09-04",0.2297,0.2336,0.2297,0.2297,1753600.0],["1973-09-05",0.2385,0.2424,0.2385,0.2385,1446400.0],["1973-09-06",0.2385,0.2395,0.2356,0.2356,2227200.0],["1973-09-07",0.2356,0.2366,0.2326,0.2326,985600.0],["1973-09-10",0.2238,0.2238,0.2199,0.2199,3904000.0],["1973-09-11",0.2209,0.2248,0.2209,0.2209,3276800.0],["1973-09-12",0.2209,0.2209,0.217,0.217,1203200.0],["1973-09-13",0.2287,0.2326,0.2287,0.2287,1420800.0],["1973-09-14",0.2326,0.2366,0.2326,0.2326,1062400.0],["1973-09-17",0.2287,0.2287,0.2248,0.2248,947200.0],["1973-09-18",0.2248,0.2268,0.2229,0.2229,1292800.0],["1973-09-19",0.2307,0.2346,0.2307,0.2307,1011200.0],["1973-09-20",0.2366,0.2405,0.2366,0.2366,678400.0],["1973-09-21",0.2375,0.2414,0.2375,0.2375,1113600.0],["1973-09-24",0.2356,0.2356,0.2317,0.2317,844800.0],["1973-09-25",0.2317,0.2317,0.2278,0.2278,640000.0],["1973-09-26",0.2278,0.2307,0.2268,0.2268,755200.0],["1973-09-27",0.2268,0.2307,0.2268,0.2268,640000.0],["1973-09-28",0.2336,0.2375,0.2336,0.2336,742400.0],["1973-10-01",0.2366,0.2405,0.2366,0.2366,947200.0],["1973-10-02",0.2444,0.2483,0.2444,0.2444,716800.0],["1973-10-03",0.2444,0.2473,0.2434,0.2434,1497600.0],["1973-10-04",0.2395,0.2395,0.2356,0.2356,1600000.0],["1973-10-05",0.2356,0.2395,0.2356,0.2356,2201600.0],["1973-10-08",0.2356,0.2366,0.2326,0.2326,320000.0],["1973-10-09",0.2326,0.2366,0.2326,0.2326,870400.0],["1973-10-10",0.2317,0.2317,0.2278,0.2278,627200.0],["1973-10-11",0.2268,0.2268,0.2229,0.2229,1753600.0],["1973-10-12",0.2229,0.2258,0.2219,0.2219,1139200.0],["1973-10-15",0.215,0.215,0.2111,0.2111,2444800.0],["1973-10-16",0.218,0.2219,0.218,0.218,1625600.0],["1973-10-17",0.219,0.2229,0.219,0.219,832000.0],["1973-10-18",0.2248,0.2287,0.2248,0.2248,844800.0],["1973-10-19",0.2268,0.2307,0.2268,0.2268,768000.0],["1973-10-22",0.2278,0.2317,0.2278,0.2278,358400.0],["1973-10-23",0.2297,0.2336,0.2297,0.2297,537600.0],["1973-10-24",0.2317,0.2356,0.2317,0.2317,1164800.0],["1973-10-25",0.2346,0.2385,0.2346,0.2346,1075200.0],["1973-10-26",0.2346,0.2385,0.2346,0.2346,614400.0],["1973-10-29",0.2346,0.2356,0.2317,0.2317,768000.0],["1973-10-30",0.2317,0.2346,0.2307,0.2307,409600.0],["1973-10-31",0.2307,0.2346,0.2307,0.2307,320000.0],["1973-11-01",0.2326,0.2366,0.2326,0.2326,320000.0],["1973-11-02",0.2326,0.2336,0.2297,0.2297,576000.0],["1973-11-05",0.2297,0.2307,0.2268,0.2268,1984000.0],["1973-11-06",0.2268,0.2287,0.2248,0.2248,371200.0],["1973-11-07",0.2366,0.2405,0.2366,0.2366,1868800.0],["1973-11-08",0.2375,0.2414,0.2375,0.2375,576000.0],["1973-11-09",0.2326,0.2326,0.2287,0.2287,704000.0],["1973-11-12",0.2287,0.2307,0.2268,0.2268,1472000.0],["1973-11-13",0.2268,0.2297,0.2258,0.2258,2086400.0],["1973-11-14",0.2258,0.2287,0.2248,0.2248,1228800.0],["1973-11-15",0.2258,0.2297,0.2258,0.2258,1433600.0],["1973-11-16",0.2258,0.2258,0.2219,0.2219,985600.0],["1973-11-19",0.2082,0.2082,0.2043,0.2043,1932800.0],["1973-11-20",0.2092,0.2131,0.2092,0.2092,1497600.0],["1973-11-21",0.2229,0.2268,0.2229,0.2229,1728000.0],["1973-11-23",0.2229,0.2258,0.2219,0.2219,307200.0],["1973-11-26",0.2131,0.2131,0.2092,0.2092,1958400.0],["1973-11-27",0.2072,0.2072,0.2033,0.2033,1638400.0],["1973-11-28",0.215,0.219,0.215,0.215,2304000.0],["1973-11-29",0.219,0.2229,0.219,0.219,601600.0],["1973-11-30",0.219,0.219,0.215,0.215,1062400.0],["1973-12-03",0.215,0.215,0.2111,0.2111,409600.0],["1973-12-04",0.2111,0.2141,0.2102,0.2102,985600.0],["1973-12-05",0.2053,0.2053,0.2014,0.2014,1113600.0],["1973-12-06",0.2014,0.2053,0.2014,0.2014,3545600.0],["1973-12-07",0.2023,0.2062,0.2023,0.2023,3276800.0],["1973-12-10",0.2014,0.2014,0.1975,0.1975,1753600.0],["1973-12-11",0.1975,0.1984,0.1945,0.1945,1881600.0],["1973-12-12",0.1877,0.1877,0.1838,0.1838,2419200.0],["1973-12-13",0.1838,0.1877,0.1838,0.1838,1024000.0],["1973-12-14",0.1955,0.1994,0.1955,0.1955,1587200.0],["1973-12-17",0.1965,0.2004,0.1965,0.1965,1984000.0],["1973-12-18",0.1965,0.2004,0.1965,0.1965,2752000.0],["1973-12-19",0.1965,0.1994,0.1955,0.1955,1305600.0],["1973-12-20",0.1955,0.1994,0.1955,0.1955,576000.0],["1973-12-21",0.1955,0.1975,0.1935,0.1935,3609600.0],["1973-12-24",0.1935,0.1955,0.1916,0.1916,524800.0],["1973-12-26",0.1926,0.1965,0.1926,0.1926,2508800.0],["1973-12-27",0.1857,0.1857,0.1818,0.1818,2675200.0],["1973-12-28",0.1887,0.1926,0.1887,0.1887,1689600.0],["1973-12-31",0.1916,0.1955,0.1916,0.1916,1651200.0],["1974-01-02",0.1945,0.1984,0.1945,0.1945,3494400.0],["1974-01-03",0.1975,0.2014,0.1975,0.1975,1331200.0],["1974-01-04",0.1935,0.1935,0.1896,0.1896,1766400.0],["1974-01-07",0.1896,0.1896,0.1857,0.1857,4300800.0],["1974-01-08",0.1808,0.1808,0.1769,0.1769,1779200.0],["1974-01-09",0.1759,0.1759,0.172,0.172,1894400.0],["1974-01-10",0.1779,0.1818,0.1779,0.1779,870400.0],["1974-01-11",0.1818,0.1857,0.1818,0.1818,665600.0],["1974-01-14",0.1818,0.1857,0.1818,0.1818,563200.0],["1974-01-15",0.1838,0.1877,0.1838,0.1838,230400.0],["1974-01-16",0.1877,0.1916,0.1877,0.1877,371200.0],["1974-01-17",0.1965,0.2004,0.1965,0.1965,1164800.0],["1974-01-18",0.1965,0.1975,0.1935,0.1935,972800.0],["1974-01-21",0.1955,0.1994,0.1955,0.1955,550400.0],["1974-01-22",0.1955,0.1975,0.1935,0.1935,460800.0],["1974-01-23",0.1935,0.1975,0.1935,0.1935,396800.0],["1974-01-24",0.1935,0.1975,0.1935,0.1935,256000.0],["1974-01-25",0.1896,0.1896,0.1857,0.1857,486400.0],["1974-01-28",0.1838,0.1838,0.1799,0.1799,665600.0],["1974-01-29",0.1857,0.1896,0.1857,0.1857,857600.0],["1974-01-30",0.1857,0.1887,0.1847,0.1847,1126400.0],["1974-01-31",0.1847,0.1887,0.1847,0.1847,550400.0],["1974-02-01",0.1847,0.1867,0.1828,0.1828,204800.0],["1974-02-04",0.1828,0.1867,0.1828,0.1828,1062400.0],["1974-02-05",0.1818,0.1818,0.1779,0.1779,1011200.0],["1974-02-06",0.1779,0.1779,0.174,0.174,2048000.0],["1974-02-07",0.174,0.1779,0.174,0.174,1203200.0],["1974-02-08",0.174,0.1759,0.172,0.172,716800.0],["1974-02-11",0.1711,0.1711,0.1671,0.1671,755200.0],["1974-02-12",0.1691,0.173,0.1691,0.1691,768000.0],["1974-02-13",0.1691,0.1691,0.1652,0.1652,576000.0],["1974-02-14",0.1652,0.1662,0.1623,0.1623,4147200.0],["1974-02-15",0.1662,0.1701,0.1662,0.1662,844800.0],["1974-02-19",0.172,0.1759,0.172,0.172,1280000.0],["1974-02-20",0.1642,0.1642,0.1603,0.1603,5836800.0],["1974-02-21",0.1662,0.1701,0.1662,0.1662,1753600.0],["1974-02-22",0.175,0.1789,0.175,0.175,1510400.0],["1974-02-25",0.175,0.175,0.1711,0.1711,896000.0],["1974-02-26",0.1769,0.1808,0.1769,0.1769,832000.0],["1974-02-27",0.1867,0.1906,0.1867,0.1867,2393600.0],["1974-02-28",0.1867,0.1877,0.1838,0.1838,320000.0],["1974-03-01",0.1877,0.1916,0.1877,0.1877,1152000.0],["1974-03-04",0.1887,0.1926,0.1887,0.1887,896000.0],["1974-03-05",0.1965,0.2004,0.1965,0.1965,1356800.0],["1974-03-06",0.2072,0.2111,0.2072,0.2072,1049600.0],["1974-03-07",0.2072,0.2092,0.2053,0.2053,1612800.0],["1974-03-08",0.2053,0.2062,0.2023,0.2023,1920000.0],["1974-03-11",0.2023,0.2033,0.1994,0.1994,550400.0],["1974-03-12",0.1994,0.2023,0.1984,0.1984,691200.0],["1974-03-13",0.1965,0.1965,0.1926,0.1926,627200.0],["1974-03-14",0.1935,0.1975,0.1935,0.1935,832000.0],["1974-03-15",0.1935,0.1975,0.1935,0.1935,524800.0],["1974-03-18",0.1916,0.1916,0.1877,0.1877,665600.0],["1974-03-19",0.1877,0.1916,0.1877,0.1877,115200.0],["1974-03-20",0.1877,0.1916,0.1877,0.1877,422400.0],["1974-03-21",0.1887,0.1926,0.1887,0.1887,307200.0],["1974-03-22",0.1896,0.1935,0.1896,0.1896,396800.0],["1974-03-25",0.1916,0.1955,0.1916,0.1916,1433600.0],["1974-03-26",0.1945,0.1984,0.1945,0.1945,1356800.0],["1974-03-27",0.1896,0.1896,0.1857,0.1857,1344000.0],["1974-03-28",0.1799,0.1799,0.1759,0.1759,793600.0],["1974-03-29",0.1759,0.1799,0.1759,0.1759,473600.0],["1974-04-01",0.1769,0.1808,0.1769,0.1769,332800.0],["1974-04-02",0.1799,0.1838,0.1799,0.1799,588800.0],["1974-04-03",0.1838,0.1877,0.1838,0.1838,230400.0],["1974-04-04",0.1838,0.1877,0.1838,0.1838,1395200.0],["1974-04-05",0.1857,0.1896,0.1857,0.1857,537600.0],["1974-04-08",0.1857,0.1896,0.1857,0.1857,806400.0],["1974-04-09",0.1877,0.1916,0.1877,0.1877,768000.0],["1974-04-10",0.1857,0.1857,0.1818,0.1818,1152000.0],["1974-04-11",0.1818,0.1818,0.1779,0.1779,601600.0],["1974-04-15",0.1759,0.1759,0.172,0.172,1164800.0],["1974-04-16",0.1769,0.1808,0.1769,0.1769,1062400.0],["1974-04-17",0.1769,0.1808,0.1769,0.1769,601600.0],["1974-04-18",0.1769,0.1799,0.1759,0.1759,256000.0],["1974-04-19",0.1759,0.1759,0.172,0.172,524800.0],["1974-04-22",0.175,0.1789,0.175,0.175,473600.0],["1974-04-23",0.175,0.175,0.1711,0.1711,243200.0],["1974-04-24",0.1691,0.1691,0.1652,0.1652,448000.0],["1974-04-25",0.1632,0.1632,0.1593,0.1593,1382400.0],["1974-04-26",0.1662,0.1701,0.1662,0.1662,1382400.0],["1974-04-29",0.172,0.1759,0.172,0.172,908800.0],["1974-04-30",0.175,0.1789,0.175,0.175,499200.0],["1974-05-01",0.1759,0.1799,0.1759,0.1759,435200.0],["1974-05-02",0.1779,0.1818,0.1779,0.1779,1088000.0],["1974-05-03",0.1799,0.1838,0.1799,0.1799,294400.0],["1974-05-06",0.1818,0.1857,0.1818,0.1818,268800.0],["1974-05-07",0.1818,0.1857,0.1818,0.1818,1817600.0],["1974-05-08",0.1818,0.1857,0.1818,0.1818,755200.0],["1974-05-09",0.1818,0.1838,0.1799,0.1799,550400.0],["1974-05-10",0.1799,0.1818,0.1779,0.1779,499200.0],["1974-05-13",0.1779,0.1779,0.174,0.174,422400.0],["1974-05-14",0.174,0.1759,0.172,0.172,345600.0],["1974-05-15",0.172,0.174,0.1701,0.1701,870400.0],["1974-05-16",0.174,0.1779,0.174,0.174,921600.0],["1974-05-17",0.175,0.1789,0.175,0.175,512000.0],["1974-05-20",0.1759,0.1799,0.1759,0.1759,256000.0],["1974-05-21",0.1759,0.1799,0.1759,0.1759,89600.0],["1974-05-22",0.1759,0.1799,0.1759,0.1759,473600.0],["1974-05-23",0.1759,0.1799,0.1759,0.1759,960000.0],["1974-05-24",0.1779,0.1818,0.1779,0.1779,934400.0],["1974-05-28",0.1779,0.1808,0.1769,0.1769,1318400.0],["1974-05-29",0.1769,0.1779,0.174,0.174,1408000.0],["1974-05-30",0.1759,0.1799,0.1759,0.1759,857600.0],["1974-05-31",0.1759,0.1789,0.175,0.175,793600.0],["1974-06-03",0.1799,0.1838,0.1799,0.1799,307200.0],["1974-06-04",0.1838,0.1877,0.1838,0.1838,1561600.0],["1974-06-05",0.1857,0.1896,0.1857,0.1857,512000.0],["1974-06-06",0.1906,0.1945,0.1906,0.1906,678400.0],["1974-06-07",0.1906,0.1945,0.1906,0.1906,1203200.0],["1974-06-10",0.1857,0.1857,0.1818,0.1818,1638400.0],["1974-06-11",0.1828,0.1867,0.1828,0.1828,2803200.0],["1974-06-12",0.1828,0.1857,0.1818,0.1818,422400.0],["1974-06-13",0.1818,0.1847,0.1808,0.1808,793600.0],["1974-06-14",0.1808,0.1847,0.1808,0.1808,448000.0],["1974-06-17",0.1808,0.1828,0.1789,0.1789,358400.0],["1974-06-18",0.175,0.175,0.1711,0.1711,1395200.0],["1974-06-19",0.1711,0.172,0.1681,0.1681,1100800.0],["1974-06-20",0.1681,0.172,0.1681,0.1681,896000.0],["1974-06-21",0.1193,0.1193,0.1153,0.1153,7513600.0],["1974-06-24",0.1075,0.1075,0.1036,0.1036,9177600.0],["1974-06-25",0.1114,0.1153,0.1114,0.1114,5107200.0],["1974-06-26",0.1075,0.1075,0.1036,0.1036,3865600.0],["1974-06-27",0.0938,0.0938,0.0899,0.0899,4710400.0],["1974-06-28",0.0958,0.0997,0.0958,0.0958,5171200.0],["1974-07-01",0.0938,0.0938,0.0899,0.0899,2124800.0],["1974-07-02",0.0811,0.0811,0.0772,0.0772,7488000.0],["1974-07-03",0.0772,0.0792,0.0753,0.0753,4646400.0],["1974-07-05",0.0772,0.0811,0.0772,0.0772,1676800.0],["1974-07-08",0.0772,0.0782,0.0743,0.0743,1446400.0],["1974-07-09",0.0753,0.0792,0.0753,0.0753,2547200.0],["1974-07-10",0.0762,0.0802,0.0762,0.0762,1574400.0],["1974-07-11",0.0909,0.0948,0.0909,0.0909,2316800.0],["1974-07-12",0.1017,0.1056,0.1017,0.1017,3238400.0],["1974-07-15",0.1017,0.1056,0.1017,0.1017,2252800.0],["1974-07-16",0.1017,0.1056,0.1017,0.1017,985600.0],["1974-07-17",0.1105,0.1144,0.1105,0.1105,1984000.0],["1974-07-18",0.1105,0.1105,0.1065,0.1065,2393600.0],["1974-07-19",0.1075,0.1114,0.1075,0.1075,1536000.0],["1974-07-22",0.1065,0.1065,0.1026,0.1026,2393600.0],["1974-07-23",0.1085,0.1124,0.1085,0.1085,1689600.0],["1974-07-24",0.1095,0.1134,0.1095,0.1095,332800.0],["1974-07-25",0.1173,0.1212,0.1173,0.1173,2035200.0],["1974-07-26",0.1144,0.1144,0.1105,0.1105,2598400.0],["1974-07-29",0.1105,0.1124,0.1085,0.1085,1280000.0],["1974-07-30",0.1114,0.1153,0.1114,0.1114,857600.0],["1974-07-31",0.1114,0.1153,0.1114,0.1114,1472000.0],["1974-08-01",0.1114,0.1134,0.1095,0.1095,1932800.0],["1974-08-02",0.1095,0.1134,0.1095,0.1095,844800.0],["1974-08-05",0.1114,0.1153,0.1114,0.1114,627200.0],["1974-08-06",0.1134,0.1173,0.1134,0.1134,5670400.0],["1974-08-07",0.1134,0.1173,0.1134,0.1134,960000.0],["1974-08-08",0.1114,0.1114,0.1075,0.1075,2380800.0],["1974-08-09",0.1095,0.1134,0.1095,0.1095,870400.0],["1974-08-12",0.1075,0.1075,0.1036,0.1036,1408000.0],["1974-08-13",0.1026,0.1026,0.0987,0.0987,1228800.0],["1974-08-14",0.0987,0.1017,0.0977,0.0977,1267200.0],["1974-08-15",0.1026,0.1065,0.1026,0.1026,1664000.0],["1974-08-16",0.1056,0.1095,0.1056,0.1056,1651200.0],["1974-08-19",0.1056,0.1085,0.1046,0.1046,601600.0],["1974-08-20",0.1026,0.1026,0.0987,0.0987,2790400.0],["1974-08-21",0.0977,0.0977,0.0938,0.0938,2457600.0],["1974-08-22",0.0948,0.0987,0.0948,0.0948,1779200.0],["1974-08-23",0.0958,0.0997,0.0958,0.0958,1152000.0],["1974-08-26",0.0977,0.1017,0.0977,0.0977,1152000.0],["1974-08-27",0.1065,0.1105,0.1065,0.1065,4684800.0],["1974-08-28",0.1095,0.1134,0.1095,0.1095,3891200.0],["1974-08-29",0.1105,0.1144,0.1105,0.1105,2598400.0],["1974-08-30",0.1114,0.1153,0.1114,0.1114,8115200.0],["1974-09-03",0.1114,0.1124,0.1085,0.1085,1100800.0],["1974-09-04",0.1085,0.1095,0.1056,0.1056,1638400.0],["1974-09-05",0.1105,0.1144,0.1105,0.1105,2713600.0],["1974-09-06",0.1114,0.1153,0.1114,0.1114,2150400.0],["1974-09-09",0.1114,0.1124,0.1085,0.1085,524800.0],["1974-09-10",0.1085,0.1114,0.1075,0.1075,729600.0],["1974-09-11",0.1075,0.1114,0.1075,0.1075,755200.0],["1974-09-12",0.0997,0.0997,0.0958,0.0958,2547200.0],["1974-09-13",0.0958,0.0958,0.0919,0.0919,1971200.0],["1974-09-16",0.0938,0.0977,0.0938,0.0938,2560000.0],["1974-09-17",0.0968,0.1007,0.0968,0.0968,2662400.0],["1974-09-18",0.0987,0.1026,0.0987,0.0987,3750400.0],["1974-09-19",0.1036,0.1075,0.1036,0.1036,2112000.0],["1974-09-20",0.1075,0.1114,0.1075,0.1075,1408000.0],["1974-09-23",0.1075,0.1075,0.1036,0.1036,1612800.0],["1974-09-24",0.1056,0.1095,0.1056,0.1056,1267200.0],["1974-09-25",0.1056,0.1065,0.1026,0.1026,2944000.0],["1974-09-26",0.1026,0.1065,0.1026,0.1026,1484800.0],["1974-09-27",0.1026,0.1036,0.0997,0.0997,2214400.0],["1974-09-30",0.0977,0.0977,0.0938,0.0938,4966400.0],["1974-10-01",0.0958,0.0997,0.0958,0.0958,3737600.0],["1974-10-02",0.0968,0.1007,0.0968,0.0968,1382400.0],["1974-10-03",0.0997,0.1036,0.0997,0.0997,1817600.0],["1974-10-04",0.0968,0.0968,0.0929,0.0929,3340800.0],["1974-10-07",0.0968,0.1007,0.0968,0.0968,1164800.0],["1974-10-08",0.0968,0.0987,0.0948,0.0948,2201600.0],["1974-10-09",0.1017,0.1056,0.1017,0.1017,2483200.0],["1974-10-10",0.1056,0.1095,0.1056,0.1056,2534400.0],["1974-10-11",0.1065,0.1105,0.1065,0.1065,1369600.0],["1974-10-14",0.1134,0.1173,0.1134,0.1134,4032000.0],["1974-10-15",0.1134,0.1163,0.1124,0.1124,2841600.0],["1974-10-16",0.1124,0.1144,0.1105,0.1105,1830400.0],["1974-10-17",0.1153,0.1193,0.1153,0.1153,1062400.0],["1974-10-18",0.1183,0.1222,0.1183,0.1183,1190400.0],["1974-10-21",0.1222,0.1261,0.1222,0.1222,1548800.0],["1974-10-22",0.1271,0.131,0.1271,0.1271,3750400.0],["1974-10-23",0.1271,0.1271,0.1232,0.1232,2329600.0],["1974-10-24",0.1202,0.1202,0.1163,0.1163,2572800.0],["1974-10-25",0.1173,0.1212,0.1173,0.1173,1062400.0],["1974-10-28",0.1173,0.1193,0.1153,0.1153,2496000.0],["1974-10-29",0.1232,0.1271,0.1232,0.1232,2892800.0],["1974-10-30",0.1232,0.1271,0.1232,0.1232,1292800.0],["1974-10-31",0.1232,0.1271,0.1232,0.1232,1612800.0],["1974-11-01",0.1232,0.1241,0.1202,0.1202,1164800.0],["1974-11-04",0.1202,0.1232,0.1193,0.1193,806400.0],["1974-11-05",0.1232,0.1271,0.1232,0.1232,2227200.0],["1974-11-06",0.1222,0.1222,0.1183,0.1183,3097600.0],["1974-11-07",0.1202,0.1241,0.1202,0.1202,2534400.0],["1974-11-08",0.1202,0.1212,0.1173,0.1173,1088000.0],["1974-11-11",0.1183,0.1222,0.1183,0.1183,614400.0],["1974-11-12",0.1183,0.1183,0.1144,0.1144,1587200.0],["1974-11-13",0.1144,0.1183,0.1144,0.1144,883200.0],["1974-11-14",0.1153,0.1193,0.1153,0.1153,1907200.0],["1974-11-15",0.1134,0.1134,0.1095,0.1095,1574400.0],["1974-11-18",0.1056,0.1056,0.1017,0.1017,1945600.0],["1974-11-19",0.1036,0.1075,0.1036,0.1036,1075200.0],["1974-11-20",0.1036,0.1065,0.1026,0.1026,2009600.0],["1974-11-21",0.1095,0.1134,0.1095,0.1095,1856000.0],["1974-11-22",0.1114,0.1153,0.1114,0.1114,2252800.0],["1974-11-25",0.1114,0.1114,0.1075,0.1075,1856000.0],["1974-11-26",0.1065,0.1065,0.1026,0.1026,1689600.0],["1974-11-27",0.1026,0.1046,0.1007,0.1007,588800.0],["1974-11-29",0.1007,0.1046,0.1007,0.1007,870400.0],["1974-12-02",0.1007,0.1026,0.0987,0.0987,819200.0],["1974-12-03",0.0987,0.1026,0.0987,0.0987,857600.0],["1974-12-04",0.0997,0.1036,0.0997,0.0997,1190400.0],["1974-12-05",0.0948,0.0948,0.0909,0.0909,2508800.0],["1974-12-06",0.0899,0.0899,0.086,0.086,2560000.0],["1974-12-09",0.086,0.086,0.0821,0.0821,3891200.0],["1974-12-10",0.0821,0.086,0.0821,0.0821,1459200.0],["1974-12-11",0.086,0.0899,0.086,0.086,4659200.0],["1974-12-12",0.0919,0.0958,0.0919,0.0919,6656000.0],["1974-12-13",0.0919,0.0958,0.0919,0.0919,4505600.0],["1974-12-16",0.0919,0.0948,0.0909,0.0909,17472000.0],["1974-12-17",0.0909,0.0948,0.0909,0.0909,3750400.0],["1974-12-18",0.0919,0.0948,0.0919,0.0919,6579200.0],["1974-12-19",0.0919,0.0948,0.0919,0.0919,1945600.0],["1974-12-20",0.0919,0.0929,0.0899,0.0899,1280000.0],["1974-12-23",0.0899,0.0929,0.0899,0.0899,1228800.0],["1974-12-24",0.0938,0.0968,0.0938,0.0938,1548800.0],["1974-12-26",0.0938,0.0968,0.0938,0.0938,1932800.0],["1974-12-27",0.0938,0.0948,0.0919,0.0919,806400.0],["1974-12-30",0.0938,0.0968,0.0938,0.0938,921600.0],["1974-12-31",0.0948,0.0977,0.0948,0.0948,3379200.0],["1975-01-02",0.0987,0.1017,0.0987,0.0987,3046400.0],["1975-01-03",0.1007,0.1036,0.1007,0.1007,2969600.0],["1975-01-06",0.1017,0.1046,0.1017,0.1017,2560000.0],["1975-01-07",0.1026,0.1056,0.1026,0.1026,2124800.0],["1975-01-08",0.1026,0.1026,0.0997,0.0997,1971200.0],["1975-01-09",0.1017,0.1046,0.1017,0.1017,972800.0],["1975-01-10",0.1007,0.1007,0.0977,0.0977,1126400.0],["1975-01-13",0.0977,0.0987,0.0958,0.0958,2060800.0],["1975-01-14",0.0958,0.0987,0.0958,0.0958,1177600.0],["1975-01-15",0.0958,0.0977,0.0948,0.0948,4224000.0],["1975-01-16",0.0977,0.1007,0.0977,0.0977,1945600.0],["1975-01-17",0.0977,0.1007,0.0977,0.0977,1420800.0],["1975-01-20",0.1007,0.1036,0.1007,0.1007,1574400.0],["1975-01-21",0.1007,0.1017,0.0987,0.0987,2073600.0],["1975-01-22",0.0997,0.1026,0.0997,0.0997,563200.0],["1975-01-23",0.0997,0.1026,0.0997,0.0997,1664000.0],["1975-01-24",0.1017,0.1046,0.1017,0.1017,1036800.0],["1975-01-27",0.1017,0.1046,0.1017,0.1017,2124800.0],["1975-01-28",0.1046,0.1075,0.1046,0.1046,1126400.0],["1975-01-29",0.1144,0.1173,0.1144,0.1144,3379200.0],["1975-01-30",0.1144,0.1163,0.1134,0.1134,3238400.0],["1975-01-31",0.1183,0.1212,0.1183,0.1183,2483200.0],["1975-02-03",0.1212,0.1241,0.1212,0.1212,1625600.0],["1975-02-04",0.1222,0.1251,0.1222,0.1222,2483200.0],["1975-02-05",0.1222,0.1222,0.1193,0.1193,2316800.0],["1975-02-06",0.1193,0.1222,0.1193,0.1193,1804800.0],["1975-02-07",0.1193,0.1212,0.1183,0.1183,2560000.0],["1975-02-10",0.1163,0.1163,0.1134,0.1134,3827200.0],["1975-02-11",0.1173,0.1202,0.1173,0.1173,2278400.0],["1975-02-12",0.1183,0.1212,0.1183,0.1183,1971200.0],["1975-02-13",0.1251,0.1281,0.1251,0.1251,4300800.0],["1975-02-14",0.131,0.1339,0.131,0.131,3379200.0],["1975-02-18",0.131,0.132,0.129,0.129,2777600.0],["1975-02-19",0.1388,0.1417,0.1388,0.1388,2803200.0],["1975-02-20",0.1388,0.1408,0.1378,0.1378,2675200.0],["1975-02-21",0.1378,0.1378,0.1349,0.1349,2150400.0],["1975-02-24",0.1329,0.1329,0.13,0.13,2982400.0],["1975-02-25",0.1281,0.1281,0.1251,0.1251,1843200.0],["1975-02-26",0.131,0.1339,0.131,0.131,1318400.0],["1975-02-27",0.1368,0.1398,0.1368,0.1368,2240000.0],["1975-02-28",0.1378,0.1408,0.1378,0.1378,1433600.0],["1975-03-03",0.1378,0.1408,0.1378,0.1378,1292800.0],["1975-03-04",0.1456,0.1486,0.1456,0.1456,3289600.0],["1975-03-05",0.1466,0.1496,0.1466,0.1466,2060800.0],["1975-03-06",0.1466,0.1496,0.1466,0.1466,2803200.0],["1975-03-07",0.1476,0.1505,0.1476,0.1476,921600.0],["1975-03-10",0.1476,0.1505,0.1476,0.1476,921600.0],["1975-03-11",0.1447,0.1447,0.1417,0.1417,1574400.0],["1975-03-12",0.1368,0.1368,0.1339,0.1339,2739200.0],["1975-03-13",0.1388,0.1417,0.1388,0.1388,3584000.0],["1975-03-14",0.1417,0.1447,0.1417,0.1417,1267200.0],["1975-03-17",0.1417,0.1437,0.1408,0.1408,3148800.0],["1975-03-18",0.1408,0.1408,0.1378,0.1378,3865600.0],["1975-03-19",0.1378,0.1408,0.1378,0.1378,1395200.0],["1975-03-20",0.1378,0.1378,0.1349,0.1349,1612800.0],["1975-03-21",0.1368,0.1398,0.1368,0.1368,2035200.0],["1975-03-24",0.1368,0.1368,0.1339,0.1339,345600.0],["1975-03-25",0.1339,0.1368,0.1339,0.1339,2534400.0],["1975-03-26",0.1349,0.1378,0.1349,0.1349,1100800.0],["1975-03-27",0.1339,0.1339,0.131,0.131,921600.0],["1975-03-31",0.132,0.1349,0.132,0.132,1638400.0],["1975-04-01",0.1329,0.1359,0.1329,0.1329,806400.0],["1975-04-02",0.1349,0.1378,0.1349,0.1349,678400.0],["1975-04-03",0.1349,0.1378,0.1349,0.1349,960000.0],["1975-04-04",0.1349,0.1378,0.1349,0.1349,422400.0],["1975-04-07",0.1349,0.1368,0.1339,0.1339,985600.0],["1975-04-08",0.1339,0.1368,0.1339,0.1339,1996800.0],["1975-04-09",0.1368,0.1398,0.1368,0.1368,3072000.0],["1975-04-10",0.1368,0.1398,0.1368,0.1368,3187200.0],["1975-04-11",0.1368,0.1368,0.1368,0.1368,0.0],["1975-04-14",0.1496,0.1525,0.1496,0.1496,2444800.0],["1975-04-15",0.1486,0.1486,0.1456,0.1456,2316800.0],["1975-04-16",0.1496,0.1525,0.1496,0.1496,934400.0],["1975-04-17",0.1505,0.1535,0.1505,0.1505,2752000.0],["1975-04-18",0.1505,0.1515,0.1486,0.1486,1190400.0],["1975-04-21",0.1515,0.1544,0.1515,0.1515,704000.0],["1975-04-22",0.1544,0.1574,0.1544,0.1544,2777600.0],["1975-04-23",0.1544,0.1544,0.1515,0.1515,3264000.0],["1975-04-24",0.1515,0.1525,0.1496,0.1496,2508800.0],["1975-04-25",0.1496,0.1515,0.1486,0.1486,832000.0],["1975-04-28",0.1456,0.1456,0.1427,0.1427,1369600.0],["1975-04-29",0.1427,0.1427,0.1398,0.1398,1344000.0],["1975-04-30",0.1417,0.1447,0.1417,0.1417,2304000.0],["1975-05-01",0.1417,0.1447,0.1417,0.1417,1408000.0],["1975-05-02",0.1427,0.1456,0.1427,0.1427,1523200.0],["1975-05-05",0.1427,0.1437,0.1408,0.1408,1702400.0],["1975-05-06",0.1437,0.1466,0.1437,0.1437,1241600.0],["1975-05-07",0.1496,0.1525,0.1496,0.1496,3404800.0],["1975-05-08",0.1496,0.1515,0.1486,0.1486,1510400.0],["1975-05-09",0.1486,0.1505,0.1476,0.1476,1062400.0],["1975-05-12",0.1476,0.1476,0.1447,0.1447,793600.0],["1975-05-13",0.1447,0.1476,0.1447,0.1447,4185600.0],["1975-05-14",0.1525,0.1554,0.1525,0.1525,1792000.0],["1975-05-15",0.1603,0.1632,0.1603,0.1603,2355200.0],["1975-05-16",0.1603,0.1613,0.1584,0.1584,1280000.0],["1975-05-19",0.1593,0.1623,0.1593,0.1593,985600.0],["1975-05-20",0.1574,0.1574,0.1544,0.1544,2457600.0],["1975-05-21",0.1564,0.1593,0.1564,0.1564,1664000.0],["1975-05-22",0.1574,0.1603,0.1574,0.1574,588800.0],["1975-05-23",0.1613,0.1642,0.1613,0.1613,640000.0],["1975-05-27",0.1623,0.1652,0.1623,0.1623,1664000.0],["1975-05-28",0.1623,0.1652,0.1623,0.1623,1254400.0],["1975-05-29",0.1623,0.1652,0.1623,0.1623,1740800.0],["1975-05-30",0.1632,0.1662,0.1632,0.1632,1024000.0],["1975-06-02",0.1623,0.1623,0.1593,0.1593,1356800.0],["1975-06-03",0.1593,0.1603,0.1574,0.1574,2240000.0],["1975-06-04",0.1554,0.1554,0.1525,0.1525,1600000.0],["1975-06-05",0.1525,0.1554,0.1525,0.1525,806400.0],["1975-06-06",0.1525,0.1544,0.1515,0.1515,563200.0],["1975-06-09",0.1515,0.1525,0.1496,0.1496,1088000.0],["1975-06-10",0.1486,0.1486,0.1456,0.1456,1536000.0],["1975-06-11",0.1456,0.1486,0.1456,0.1456,1369600.0],["1975-06-12",0.1486,0.1515,0.1486,0.1486,2483200.0],["1975-06-13",0.1496,0.1525,0.1496,0.1496,1011200.0],["1975-06-16",0.1496,0.1515,0.1486,0.1486,1369600.0],["1975-06-17",0.1466,0.1466,0.1437,0.1437,1113600.0],["1975-06-18",0.1437,0.1466,0.1437,0.1437,857600.0],["1975-06-19",0.1544,0.1574,0.1544,0.1544,2278400.0],["1975-06-20",0.1544,0.1564,0.1535,0.1535,2598400.0],["1975-06-23",0.1535,0.1554,0.1525,0.1525,780800.0],["1975-06-24",0.1525,0.1525,0.1496,0.1496,640000.0],["1975-06-25",0.1525,0.1554,0.1525,0.1525,524800.0],["1975-06-26",0.1535,0.1564,0.1535,0.1535,499200.0],["1975-06-27",0.1535,0.1564,0.1535,0.1535,332800.0],["1975-06-30",0.1574,0.1603,0.1574,0.1574,1715200.0],["1975-07-01",0.1623,0.1652,0.1623,0.1623,3276800.0],["1975-07-02",0.1623,0.1632,0.1603,0.1603,1344000.0],["1975-07-03",0.1642,0.1671,0.1642,0.1642,883200.0],["1975-07-07",0.1662,0.1691,0.1662,0.1662,1267200.0],["1975-07-08",0.1681,0.1711,0.1681,0.1681,2240000.0],["1975-07-09",0.1681,0.1711,0.1681,0.1681,614400.0],["1975-07-10",0.1691,0.172,0.1691,0.1691,1088000.0],["1975-07-11",0.1691,0.172,0.1691,0.1691,2060800.0],["1975-07-14",0.1711,0.174,0.1711,0.1711,793600.0],["1975-07-15",0.1681,0.1681,0.1652,0.1652,1574400.0],["1975-07-16",0.1613,0.1613,0.1584,0.1584,1484800.0],["1975-07-17",0.1584,0.1613,0.1584,0.1584,1088000.0],["1975-07-18",0.1554,0.1554,0.1525,0.1525,1228800.0],["1975-07-21",0.1525,0.1535,0.1505,0.1505,857600.0],["1975-07-22",0.1525,0.1554,0.1525,0.1525,1126400.0],["1975-07-23",0.1525,0.1554,0.1525,0.1525,435200.0],["1975-07-24",0.1515,0.1515,0.1486,0.1486,486400.0],["1975-07-25",0.1456,0.1456,0.1427,0.1427,576000.0],["1975-07-28",0.1427,0.1437,0.1408,0.1408,844800.0],["1975-07-29",0.1408,0.1437,0.1408,0.1408,4480000.0],["1975-07-30",0.1398,0.1398,0.1368,0.1368,1049600.0],["1975-07-31",0.1368,0.1368,0.1339,0.1339,396800.0],["1975-08-01",0.1281,0.1281,0.1251,0.1251,1356800.0],["1975-08-04",0.1251,0.1251,0.1251,0.1251,0.0],["1975-08-05",0.1251,0.1261,0.1232,0.1232,2726400.0],["1975-08-06",0.1271,0.13,0.1271,0.1271,3200000.0],["1975-08-07",0.1271,0.13,0.1271,0.1271,1676800.0],["1975-08-08",0.13,0.1329,0.13,0.13,537600.0],["1975-08-11",0.1329,0.1359,0.1329,0.1329,3545600.0],["1975-08-12",0.1329,0.1349,0.132,0.132,1728000.0],["1975-08-13",0.1329,0.1359,0.1329,0.1329,4198400.0],["1975-08-14",0.1329,0.1349,0.132,0.132,908800.0],["1975-08-15",0.1339,0.1368,0.1339,0.1339,2995200.0],["1975-08-18",0.1339,0.1349,0.132,0.132,1651200.0],["1975-08-19",0.1281,0.1281,0.1251,0.1251,1702400.0],["1975-08-20",0.1251,0.1281,0.1251,0.1251,499200.0],["1975-08-21",0.1241,0.1241,0.1212,0.1212,793600.0],["1975-08-22",0.1212,0.1241,0.1212,0.1212,524800.0],["1975-08-25",0.1241,0.1271,0.1241,0.1241,4313600.0],["1975-08-26",0.1261,0.129,0.1261,0.1261,3059200.0],["1975-08-27",0.129,0.132,0.129,0.129,652800.0],["1975-08-28",0.1329,0.1359,0.1329,0.1329,921600.0],["1975-08-29",0.1349,0.1378,0.1349,0.1349,1190400.0],["1975-09-02",0.1349,0.1359,0.1329,0.1329,640000.0],["1975-09-03",0.1329,0.1349,0.132,0.132,550400.0],["1975-09-04",0.132,0.132,0.129,0.129,422400.0],["1975-09-05",0.129,0.132,0.129,0.129,153600.0],["1975-09-08",0.129,0.132,0.129,0.129,89600.0],["1975-09-09",0.129,0.132,0.129,0.129,384000.0],["1975-09-10",0.1261,0.1261,0.1232,0.1232,576000.0],["1975-09-11",0.1241,0.1271,0.1241,0.1241,422400.0],["1975-09-12",0.129,0.132,0.129,0.129,563200.0],["1975-09-15",0.1281,0.1281,0.1251,0.1251,268800.0],["1975-09-16",0.1241,0.1241,0.1212,0.1212,512000.0],["1975-09-17",0.1212,0.1232,0.1202,0.1202,550400.0],["1975-09-18",0.1222,0.1251,0.1222,0.1222,640000.0],["1975-09-19",0.129,0.132,0.129,0.129,1766400.0],["1975-09-22",0.1349,0.1378,0.1349,0.1349,1075200.0],["1975-09-23",0.1359,0.1388,0.1359,0.1359,1164800.0],["1975-09-24",0.1359,0.1378,0.1349,0.1349,435200.0],["1975-09-25",0.1349,0.1368,0.1339,0.1339,755200.0],["1975-09-26",0.1368,0.1398,0.1368,0.1368,1011200.0],["1975-09-29",0.1388,0.1417,0.1388,0.1388,2137600.0],["1975-09-30",0.1378,0.1378,0.1349,0.1349,1024000.0],["1975-10-01",0.1349,0.1378,0.1349,0.1349,985600.0],["1975-10-02",0.1251,0.1251,0.1222,0.1222,1715200.0],["1975-10-03",0.1251,0.1281,0.1251,0.1251,806400.0],["1975-10-06",0.129,0.132,0.129,0.129,1561600.0],["1975-10-07",0.131,0.1339,0.131,0.131,640000.0],["1975-10-08",0.1329,0.1359,0.1329,0.1329,4428800.0],["1975-10-09",0.1339,0.1368,0.1339,0.1339,1676800.0],["1975-10-10",0.1349,0.1378,0.1349,0.1349,192000.0],["1975-10-13",0.1368,0.1398,0.1368,0.1368,985600.0],["1975-10-14",0.1447,0.1476,0.1447,0.1447,1152000.0],["1975-10-15",0.1447,0.1456,0.1427,0.1427,716800.0],["1975-10-16",0.1427,0.1456,0.1427,0.1427,1267200.0],["1975-10-17",0.1427,0.1437,0.1408,0.1408,3161600.0],["1975-10-20",0.1417,0.1447,0.1417,0.1417,320000.0],["1975-10-21",0.1417,0.1447,0.1417,0.1417,576000.0],["1975-10-22",0.1427,0.1456,0.1427,0.1427,524800.0],["1975-10-23",0.1427,0.1456,0.1427,0.1427,64000.0],["1975-10-24",0.1427,0.1447,0.1417,0.1417,2470400.0],["1975-10-27",0.1388,0.1388,0.1359,0.1359,3558400.0],["1975-10-28",0.1368,0.1398,0.1368,0.1368,704000.0],["1975-10-29",0.1349,0.1349,0.132,0.132,883200.0],["1975-10-30",0.1329,0.1359,0.1329,0.1329,755200.0],["1975-10-31",0.1329,0.1349,0.132,0.132,422400.0],["1975-11-03",0.132,0.1349,0.132,0.132,704000.0],["1975-11-04",0.132,0.1349,0.132,0.132,448000.0],["1975-11-05",0.1329,0.1359,0.1329,0.1329,780800.0],["1975-11-06",0.1329,0.1359,0.1329,0.1329,243200.0],["1975-11-07",0.1329,0.1359,0.1329,0.1329,358400.0],["1975-11-10",0.1329,0.1349,0.132,0.132,204800.0],["1975-11-11",0.132,0.1339,0.131,0.131,153600.0],["1975-11-12",0.1329,0.1359,0.1329,0.1329,947200.0],["1975-11-13",0.1378,0.1408,0.1378,0.1378,2444800.0],["1975-11-14",0.1388,0.1417,0.1388,0.1388,960000.0],["1975-11-17",0.1398,0.1427,0.1398,0.1398,230400.0],["1975-11-18",0.1398,0.1417,0.1388,0.1388,704000.0],["1975-11-19",0.1388,0.1417,0.1388,0.1388,652800.0],["1975-11-20",0.1388,0.1417,0.1388,0.1388,345600.0],["1975-11-21",0.1398,0.1427,0.1398,0.1398,243200.0],["1975-11-24",0.1398,0.1427,0.1398,0.1398,601600.0],["1975-11-25",0.1408,0.1437,0.1408,0.1408,1203200.0],["1975-11-26",0.1417,0.1447,0.1417,0.1417,704000.0],["1975-11-28",0.1427,0.1456,0.1427,0.1427,1548800.0],["1975-12-01",0.1427,0.1447,0.1417,0.1417,755200.0],["1975-12-02",0.1388,0.1388,0.1359,0.1359,1254400.0],["1975-12-03",0.1359,0.1359,0.1329,0.1329,678400.0],["1975-12-04",0.1251,0.1251,0.1222,0.1222,4812800.0],["1975-12-05",0.1222,0.1232,0.1202,0.1202,1318400.0],["1975-12-08",0.1202,0.1232,0.1202,0.1202,704000.0],["1975-12-09",0.1232,0.1261,0.1232,0.1232,908800.0],["1975-12-10",0.1251,0.1281,0.1251,0.1251,1408000.0],["1975-12-11",0.1251,0.1271,0.1241,0.1241,9753600.0],["1975-12-12",0.1241,0.1261,0.1232,0.1232,972800.0],["1975-12-15",0.1232,0.1232,0.1202,0.1202,1548800.0],["1975-12-16",0.1202,0.1222,0.1193,0.1193,2163200.0],["1975-12-17",0.1193,0.1202,0.1173,0.1173,1024000.0],["1975-12-18",0.1085,0.1085,0.1046,0.1046,7872000.0],["1975-12-19",0.1095,0.1134,0.1095,0.1095,14182400.0],["1975-12-22",0.1105,0.1144,0.1105,0.1105,2086400.0],["1975-12-23",0.1095,0.1095,0.1056,0.1056,9715200.0],["1975-12-24",0.0997,0.0997,0.0958,0.0958,5593600.0],["1975-12-26",0.0987,0.1026,0.0987,0.0987,19289600.0],["1975-12-29",0.1007,0.1046,0.1007,0.1007,4966400.0],["1975-12-30",0.1007,0.1046,0.1007,0.1007,832000.0],["1975-12-31",0.1017,0.1056,0.1017,0.1017,1612800.0],["1976-01-02",0.1017,0.1056,0.1017,0.1017,2649600.0],["1976-01-05",0.1017,0.1046,0.1007,0.1007,2675200.0],["1976-01-06",0.1007,0.1036,0.0997,0.0997,4595200.0],["1976-01-07",0.0968,0.0968,0.0938,0.0938,10265600.0],["1976-01-08",0.0938,0.0948,0.0919,0.0919,2956800.0],["1976-01-09",0.0948,0.0977,0.0948,0.0948,2662400.0],["1976-01-12",0.1056,0.1085,0.1056,0.1056,2355200.0],["1976-01-13",0.1056,0.1056,0.1026,0.1026,2240000.0],["1976-01-14",0.1056,0.1085,0.1056,0.1056,819200.0],["1976-01-15",0.1056,0.1085,0.1056,0.1056,1228800.0],["1976-01-16",0.1056,0.1075,0.1046,0.1046,2035200.0],["1976-01-19",0.1046,0.1065,0.1036,0.1036,1241600.0],["1976-01-20",0.1036,0.1065,0.1036,0.1036,2099200.0],["1976-01-21",0.1036,0.1065,0.1036,0.1036,4646400.0],["1976-01-22",0.1036,0.1036,0.1007,0.1007,1100800.0],["1976-01-23",0.1007,0.1036,0.1007,0.1007,1625600.0],["1976-01-26",0.1007,0.1026,0.0997,0.0997,908800.0],["1976-01-27",0.0997,0.1017,0.0987,0.0987,1497600.0],["1976-01-28",0.0987,0.1007,0.0977,0.0977,793600.0],["1976-01-29",0.1026,0.1056,0.1026,0.1026,1446400.0],["1976-01-30",0.1105,0.1134,0.1105,0.1105,6579200.0],["1976-02-02",0.1153,0.1183,0.1153,0.1153,4006400.0],["1976-02-03",0.1153,0.1183,0.1153,0.1153,2368000.0],["1976-02-04",0.1261,0.129,0.1261,0.1261,3468800.0],["1976-02-05",0.1261,0.129,0.1261,0.1261,3008000.0],["1976-02-06",0.1232,0.1232,0.1202,0.1202,2150400.0],["1976-02-09",0.1202,0.1222,0.1193,0.1193,1702400.0],["1976-02-10",0.1212,0.1241,0.1212,0.1212,1190400.0],["1976-02-11",0.1232,0.1261,0.1232,0.1232,947200.0],["1976-02-12",0.1251,0.1281,0.1251,0.1251,3289600.0],["1976-02-13",0.1251,0.1281,0.1251,0.1251,1126400.0],["1976-02-17",0.1281,0.131,0.1281,0.1281,1536000.0],["1976-02-18",0.13,0.1329,0.13,0.13,972800.0],["1976-02-19",0.1339,0.1368,0.1339,0.1339,2547200.0],["1976-02-20",0.1378,0.1408,0.1378,0.1378,3532800.0],["1976-02-23",0.1378,0.1398,0.1368,0.1368,2073600.0],["1976-02-24",0.1378,0.1408,0.1378,0.1378,1075200.0],["1976-02-25",0.1398,0.1427,0.1398,0.1398,2214400.0],["1976-02-26",0.1398,0.1417,0.1388,0.1388,2048000.0],["1976-02-27",0.1378,0.1378,0.1349,0.1349,1612800.0],["1976-03-01",0.1349,0.1368,0.1339,0.1339,1856000.0],["1976-03-02",0.1339,0.1349,0.132,0.132,1126400.0],["1976-03-03",0.129,0.129,0.1261,0.1261,2816000.0],["1976-03-04",0.1261,0.1261,0.1232,0.1232,1548800.0],["1976-03-05",0.1222,0.1222,0.1193,0.1193,2867200.0],["1976-03-08",0.1241,0.1271,0.1241,0.1241,1420800.0],["1976-03-09",0.1251,0.1281,0.1251,0.1251,1932800.0],["1976-03-10",0.1251,0.1281,0.1251,0.1251,972800.0],["1976-03-11",0.1329,0.1359,0.1329,0.1329,2457600.0],["1976-03-12",0.1329,0.1349,0.132,0.132,1356800.0],["1976-03-15",0.132,0.1339,0.131,0.131,960000.0],["1976-03-16",0.131,0.1329,0.13,0.13,640000.0],["1976-03-17",0.13,0.1329,0.13,0.13,230400.0],["1976-03-18",0.1271,0.1271,0.1241,0.1241,883200.0],["1976-03-19",0.1232,0.1232,0.1202,0.1202,3494400.0],["1976-03-22",0.1241,0.1271,0.1241,0.1241,2432000.0],["1976-03-23",0.1261,0.129,0.1261,0.1261,2393600.0],["1976-03-24",0.1261,0.129,0.1261,0.1261,7936000.0],["1976-03-25",0.1241,0.1241,0.1212,0.1212,1408000.0],["1976-03-26",0.1241,0.1271,0.1241,0.1241,3430400.0],["1976-03-29",0.1251,0.1281,0.1251,0.1251,755200.0],["1976-03-30",0.1281,0.131,0.1281,0.1281,883200.0],["1976-03-31",0.132,0.1349,0.132,0.132,1049600.0],["1976-04-01",0.1339,0.1368,0.1339,0.1339,4582400.0],["1976-04-02",0.1339,0.1368,0.1339,0.1339,780800.0],["1976-04-05",0.1388,0.1417,0.1388,0.1388,4057600.0],["1976-04-06",0.1388,0.1408,0.1378,0.1378,4390400.0],["1976-04-07",0.132,0.132,0.129,0.129,3507200.0],["1976-04-08",0.129,0.13,0.1271,0.1271,2368000.0],["1976-04-09",0.1251,0.1251,0.1222,0.1222,1459200.0],["1976-04-12",0.1251,0.1281,0.1251,0.1251,2432000.0],["1976-04-13",0.1251,0.1271,0.1241,0.1241,1318400.0],["1976-04-14",0.1261,0.129,0.1261,0.1261,1088000.0],["1976-04-15",0.1261,0.1271,0.1241,0.1241,1548800.0],["1976-04-19",0.1271,0.13,0.1271,0.1271,2380800.0],["1976-04-20",0.1281,0.131,0.1281,0.1281,1600000.0],["1976-04-21",0.1281,0.131,0.1281,0.1281,896000.0],["1976-04-22",0.1281,0.131,0.1281,0.1281,1459200.0],["1976-04-23",0.1281,0.129,0.1261,0.1261,716800.0],["1976-04-26",0.1261,0.129,0.1261,0.1261,780800.0],["1976-04-27",0.1261,0.129,0.1261,0.1261,1113600.0],["1976-04-28",0.1261,0.1281,0.1251,0.1251,921600.0],["1976-04-29",0.1251,0.1281,0.1251,0.1251,883200.0],["1976-04-30",0.1251,0.1271,0.1241,0.1241,1446400.0],["1976-05-03",0.1241,0.1251,0.1222,0.1222,857600.0],["1976-05-04",0.1222,0.1222,0.1222,0.1222,0.0],["1976-05-05",0.1241,0.1271,0.1241,0.1241,1574400.0],["1976-05-06",0.1241,0.1271,0.1241,0.1241,921600.0],["1976-05-07",0.1271,0.13,0.1271,0.1271,2508800.0],["1976-05-10",0.13,0.1329,0.13,0.13,870400.0],["1976-05-11",0.131,0.1339,0.131,0.131,2470400.0],["1976-05-12",0.131,0.1329,0.13,0.13,1062400.0],["1976-05-13",0.13,0.13,0.1271,0.1271,3520000.0],["1976-05-14",0.1271,0.129,0.1261,0.1261,345600.0],["1976-05-17",0.1222,0.1222,0.1193,0.1193,1510400.0],["1976-05-18",0.1193,0.1212,0.1183,0.1183,2150400.0],["1976-05-19",0.1173,0.1173,0.1144,0.1144,1190400.0],["1976-05-20",0.1153,0.1183,0.1153,0.1153,2060800.0],["1976-05-21",0.1153,0.1173,0.1144,0.1144,870400.0],["1976-05-24",0.1144,0.1153,0.1124,0.1124,1984000.0],["1976-05-25",0.1124,0.1134,0.1105,0.1105,2342400.0],["1976-05-26",0.1114,0.1144,0.1114,0.1114,947200.0],["1976-05-27",0.1114,0.1144,0.1114,0.1114,371200.0],["1976-05-28",0.1114,0.1144,0.1114,0.1114,1139200.0],["1976-06-01",0.1114,0.1144,0.1114,0.1114,512000.0],["1976-06-02",0.1114,0.1144,0.1114,0.1114,819200.0],["1976-06-03",0.1124,0.1153,0.1124,0.1124,1753600.0],["1976-06-04",0.1124,0.1134,0.1105,0.1105,3532800.0],["1976-06-07",0.1105,0.1134,0.1105,0.1105,934400.0],["1976-06-08",0.1114,0.1144,0.1114,0.1114,3033600.0],["1976-06-09",0.1105,0.1105,0.1075,0.1075,6835200.0],["1976-06-10",0.1056,0.1056,0.1026,0.1026,2675200.0],["1976-06-11",0.1026,0.1056,0.1026,0.1026,3558400.0],["1976-06-14",0.1036,0.1065,0.1036,0.1036,3212800.0],["1976-06-15",0.1065,0.1095,0.1065,0.1065,2572800.0],["1976-06-16",0.1075,0.1105,0.1075,0.1075,2304000.0],["1976-06-17",0.1075,0.1105,0.1075,0.1075,2163200.0],["1976-06-18",0.1095,0.1124,0.1095,0.1095,1740800.0],["1976-06-21",0.1105,0.1134,0.1105,0.1105,1420800.0],["1976-06-22",0.1105,0.1124,0.1095,0.1095,2432000.0],["1976-06-23",0.1095,0.1124,0.1095,0.1095,1100800.0],["1976-06-24",0.1095,0.1124,0.1095,0.1095,832000.0],["1976-06-25",0.1095,0.1105,0.1075,0.1075,2713600.0],["1976-06-28",0.1075,0.1075,0.1046,0.1046,1932800.0],["1976-06-29",0.1046,0.1065,0.1036,0.1036,780800.0],["1976-06-30",0.1056,0.1085,0.1056,0.1056,1843200.0],["1976-07-01",0.1056,0.1085,0.1056,0.1056,2073600.0],["1976-07-02",0.1065,0.1095,0.1065,0.1065,2406400.0],["1976-07-06",0.1065,0.1075,0.1046,0.1046,1075200.0],["1976-07-07",0.1046,0.1075,0.1046,0.1046,934400.0],["1976-07-08",0.1046,0.1075,0.1046,0.1046,1817600.0],["1976-07-09",0.1046,0.1065,0.1036,0.1036,1100800.0],["1976-07-12",0.1056,0.1085,0.1056,0.1056,2944000.0],["1976-07-13",0.1095,0.1124,0.1095,0.1095,4902400.0],["1976-07-14",0.1095,0.1124,0.1095,0.1095,1395200.0],["1976-07-15",0.1183,0.1212,0.1183,0.1183,3251200.0],["1976-07-16",0.1202,0.1232,0.1202,0.1202,2944000.0],["1976-07-19",0.1202,0.1232,0.1202,0.1202,1228800.0],["1976-07-20",0.1202,0.1212,0.1183,0.1183,1139200.0],["1976-07-21",0.1183,0.1183,0.1153,0.1153,1702400.0],["1976-07-22",0.1163,0.1193,0.1163,0.1163,793600.0],["1976-07-23",0.1163,0.1183,0.1153,0.1153,1318400.0],["1976-07-26",0.1153,0.1183,0.1153,0.1153,2214400.0],["1976-07-27",0.1183,0.1212,0.1183,0.1183,2969600.0],["1976-07-28",0.1183,0.1202,0.1173,0.1173,704000.0],["1976-07-29",0.1173,0.1173,0.1144,0.1144,793600.0],["1976-07-30",0.1144,0.1163,0.1134,0.1134,1369600.0],["1976-08-02",0.1114,0.1114,0.1085,0.1085,2688000.0],["1976-08-03",0.0938,0.0938,0.0909,0.0909,8780800.0],["1976-08-04",0.086,0.086,0.0831,0.0831,10355200.0],["1976-08-05",0.087,0.0899,0.087,0.087,10355200.0],["1976-08-06",0.0929,0.0958,0.0929,0.0929,10944000.0],["1976-08-09",0.0929,0.0948,0.0919,0.0919,13926400.0],["1976-08-10",0.0919,0.0948,0.0919,0.0919,3430400.0],["1976-08-11",0.0919,0.0919,0.089,0.089,10867200.0],["1976-08-12",0.0909,0.0938,0.0909,0.0909,4454400.0],["1976-08-13",0.0909,0.0938,0.0909,0.0909,883200.0],["1976-08-16",0.0909,0.0929,0.0899,0.0899,3059200.0],["1976-08-17",0.0899,0.0919,0.089,0.089,1523200.0],["1976-08-18",0.089,0.0919,0.089,0.089,588800.0],["1976-08-19",0.089,0.0909,0.088,0.088,4160000.0],["1976-08-20",0.088,0.088,0.085,0.085,2252800.0],["1976-08-23",0.085,0.087,0.0841,0.0841,1088000.0],["1976-08-24",0.0841,0.085,0.0821,0.0821,1766400.0],["1976-08-25",0.0841,0.087,0.0841,0.0841,2905600.0],["1976-08-26",0.088,0.0909,0.088,0.088,2265600.0],["1976-08-27",0.088,0.0899,0.087,0.087,1753600.0],["1976-08-30",0.088,0.0909,0.088,0.088,3827200.0],["1976-08-31",0.0929,0.0958,0.0929,0.0929,2355200.0],["1976-09-01",0.0987,0.1017,0.0987,0.0987,5004800.0],["1976-09-02",0.0997,0.1026,0.0997,0.0997,4684800.0],["1976-09-03",0.1017,0.1046,0.1017,0.1017,3916800.0],["1976-09-07",0.1017,0.1026,0.0997,0.0997,1817600.0],["1976-09-08",0.0997,0.1017,0.0987,0.0987,1945600.0],["1976-09-09",0.0987,0.1017,0.0987,0.0987,1587200.0],["1976-09-10",0.0977,0.0977,0.0948,0.0948,5056000.0],["1976-09-13",0.088,0.088,0.085,0.085,3763200.0],["1976-09-14",0.087,0.0899,0.087,0.087,2227200.0],["1976-09-15",0.0909,0.0938,0.0909,0.0909,2048000.0],["1976-09-16",0.0919,0.0948,0.0919,0.0919,640000.0],["1976-09-17",0.0919,0.0929,0.0899,0.0899,1062400.0],["1976-09-20",0.0899,0.0929,0.0899,0.0899,2060800.0],["1976-09-21",0.0909,0.0938,0.0909,0.0909,716800.0],["1976-09-22",0.0909,0.0929,0.0899,0.0899,1228800.0],["1976-09-23",0.089,0.089,0.086,0.086,2009600.0],["1976-09-24",0.088,0.0909,0.088,0.088,1766400.0],["1976-09-27",0.0899,0.0929,0.0899,0.0899,1932800.0],["1976-09-28",0.0899,0.0909,0.088,0.088,1459200.0],["1976-09-29",0.088,0.0909,0.088,0.088,1625600.0],["1976-09-30",0.0899,0.0929,0.0899,0.0899,5542400.0],["1976-10-01",0.0899,0.0909,0.088,0.088,6630400.0],["1976-10-04",0.088,0.0909,0.088,0.088,1984000.0],["1976-10-05",0.088,0.088,0.085,0.085,1766400.0],["1976-10-06",0.085,0.086,0.0831,0.0831,2393600.0],["1976-10-07",0.0831,0.086,0.0831,0.0831,2124800.0],["1976-10-08",0.085,0.088,0.085,0.085,1881600.0],["1976-10-11",0.086,0.089,0.086,0.086,1894400.0],["1976-10-12",0.088,0.0909,0.088,0.088,1228800.0],["1976-10-13",0.0919,0.0948,0.0919,0.0919,755200.0],["1976-10-14",0.0919,0.0938,0.0909,0.0909,1305600.0],["1976-10-15",0.0919,0.0948,0.0919,0.0919,704000.0],["1976-10-18",0.0919,0.0948,0.0919,0.0919,1625600.0],["1976-10-19",0.0929,0.0958,0.0929,0.0929,1728000.0],["1976-10-20",0.0938,0.0968,0.0938,0.0938,1868800.0],["1976-10-21",0.0968,0.0997,0.0968,0.0968,4300800.0],["1976-10-22",0.0968,0.0987,0.0958,0.0958,2918400.0],["1976-10-25",0.0958,0.0987,0.0958,0.0958,1484800.0],["1976-10-26",0.0968,0.0997,0.0968,0.0968,1382400.0],["1976-10-27",0.0977,0.1007,0.0977,0.0977,1638400.0],["1976-10-28",0.0977,0.0977,0.0977,0.0977,0.0],["1976-10-29",0.0987,0.1017,0.0987,0.0987,1164800.0],["1976-11-01",0.0987,0.0997,0.0968,0.0968,1881600.0],["1976-11-03",0.0938,0.0938,0.0909,0.0909,3737600.0],["1976-11-04",0.0909,0.0938,0.0909,0.0909,3072000.0],["1976-11-05",0.0909,0.0909,0.088,0.088,2483200.0],["1976-11-08",0.087,0.087,0.0841,0.0841,1804800.0],["1976-11-09",0.0841,0.085,0.0821,0.0821,3046400.0],["1976-11-10",0.0821,0.0841,0.0811,0.0811,2240000.0],["1976-11-11",0.0831,0.086,0.0831,0.0831,934400.0],["1976-11-12",0.0831,0.086,0.0831,0.0831,2816000.0],["1976-11-15",0.086,0.089,0.086,0.086,1216000.0],["1976-11-16",0.086,0.089,0.086,0.086,2982400.0],["1976-11-17",0.086,0.089,0.086,0.086,806400.0],["1976-11-18",0.088,0.0909,0.088,0.088,1062400.0],["1976-11-19",0.089,0.0919,0.089,0.089,3712000.0],["1976-11-22",0.0841,0.0841,0.0811,0.0811,8204800.0],["1976-11-23",0.0811,0.0811,0.0782,0.0782,7436800.0],["1976-11-24",0.0782,0.0802,0.0772,0.0772,7398400.0],["1976-11-26",0.0772,0.0802,0.0772,0.0772,1996800.0],["1976-11-29",0.0831,0.086,0.0831,0.0831,2675200.0],["1976-11-30",0.0841,0.087,0.0841,0.0841,1766400.0],["1976-12-01",0.086,0.089,0.086,0.086,2022400.0],["1976-12-02",0.088,0.0909,0.088,0.088,5760000.0],["1976-12-03",0.0909,0.0938,0.0909,0.0909,1484800.0],["1976-12-06",0.0909,0.0929,0.0899,0.0899,2444800.0],["1976-12-07",0.0899,0.0929,0.0899,0.0899,1139200.0],["1976-12-08",0.0899,0.0919,0.089,0.089,896000.0],["1976-12-09",0.086,0.086,0.0831,0.0831,3750400.0],["1976-12-10",0.088,0.0909,0.088,0.088,6630400.0],["1976-12-13",0.088,0.0899,0.087,0.087,6502400.0],["1976-12-14",0.087,0.089,0.086,0.086,742400.0],["1976-12-15",0.087,0.0899,0.087,0.087,2188800.0],["1976-12-16",0.087,0.088,0.085,0.085,1433600.0],["1976-12-17",0.085,0.088,0.085,0.085,2355200.0],["1976-12-20",0.085,0.088,0.085,0.085,4377600.0],["1976-12-21",0.085,0.088,0.085,0.085,1228800.0],["1976-12-22",0.0821,0.0821,0.0792,0.0792,7923200.0],["1976-12-23",0.0792,0.0821,0.0792,0.0792,3763200.0],["1976-12-27",0.0831,0.086,0.0831,0.0831,4249600.0],["1976-12-28",0.088,0.0909,0.088,0.088,6809600.0],["1976-12-29",0.088,0.0909,0.088,0.088,2534400.0],["1976-12-30",0.088,0.0899,0.087,0.087,4864000.0],["1976-12-31",0.088,0.0909,0.088,0.088,1024000.0],["1977-01-03",0.0909,0.0938,0.0909,0.0909,1868800.0],["1977-01-04",0.0909,0.0929,0.0899,0.0899,1971200.0],["1977-01-05",0.0899,0.0919,0.089,0.089,3763200.0],["1977-01-06",0.0919,0.0948,0.0919,0.0919,3763200.0],["1977-01-07",0.0948,0.0977,0.0948,0.0948,3404800.0],["1977-01-10",0.0948,0.0948,0.0919,0.0919,2598400.0],["1977-01-11",0.0919,0.0929,0.0899,0.0899,2508800.0],["1977-01-12",0.0899,0.0929,0.0899,0.0899,704000.0],["1977-01-13",0.0919,0.0948,0.0919,0.0919,1484800.0],["1977-01-14",0.0919,0.0948,0.0919,0.0919,1766400.0],["1977-01-17",0.0919,0.0919,0.089,0.089,2291200.0],["1977-01-18",0.0899,0.0929,0.0899,0.0899,1510400.0],["1977-01-19",0.0899,0.0929,0.0899,0.0899,883200.0],["1977-01-20",0.0909,0.0938,0.0909,0.0909,678400.0],["1977-01-21",0.0909,0.0929,0.0899,0.0899,1254400.0],["1977-01-24",0.0899,0.0929,0.0899,0.0899,1344000.0],["1977-01-25",0.0899,0.0919,0.089,0.089,972800.0],["1977-01-26",0.0899,0.0929,0.0899,0.0899,1369600.0],["1977-01-27",0.0929,0.0958,0.0929,0.0929,1472000.0],["1977-01-28",0.0958,0.0987,0.0958,0.0958,5529600.0],["1977-01-31",0.0958,0.0987,0.0958,0.0958,2022400.0],["1977-02-01",0.0958,0.0977,0.0948,0.0948,3110400.0],["1977-02-02",0.0948,0.0948,0.0919,0.0919,2265600.0],["1977-02-03",0.0919,0.0948,0.0919,0.0919,1344000.0],["1977-02-04",0.0929,0.0958,0.0929,0.0929,2368000.0],["1977-02-07",0.0929,0.0958,0.0929,0.0929,2406400.0],["1977-02-08",0.0938,0.0968,0.0938,0.0938,1856000.0],["1977-02-09",0.0938,0.0968,0.0938,0.0938,2188800.0],["1977-02-10",0.0938,0.0938,0.0909,0.0909,2188800.0],["1977-02-11",0.0909,0.0938,0.0909,0.0909,3468800.0],["1977-02-14",0.0919,0.0948,0.0919,0.0919,1356800.0],["1977-02-15",0.0938,0.0968,0.0938,0.0938,1612800.0],["1977-02-16",0.0948,0.0977,0.0948,0.0948,3545600.0],["1977-02-17",0.0948,0.0968,0.0938,0.0938,1792000.0],["1977-02-18",0.0938,0.0968,0.0938,0.0938,2892800.0],["1977-02-22",0.0938,0.0968,0.0938,0.0938,1907200.0],["1977-02-23",0.0938,0.0968,0.0938,0.0938,1369600.0],["1977-02-24",0.0948,0.0977,0.0948,0.0948,3532800.0],["1977-02-25",0.0977,0.1007,0.0977,0.0977,1433600.0],["1977-02-28",0.0987,0.1017,0.0987,0.0987,345600.0],["1977-03-01",0.1017,0.1046,0.1017,0.1017,1856000.0],["1977-03-02",0.1026,0.1056,0.1026,0.1026,1958400.0],["1977-03-03",0.1046,0.1075,0.1046,0.1046,1638400.0],["1977-03-04",0.1085,0.1114,0.1085,0.1085,3891200.0],["1977-03-07",0.1085,0.1095,0.1065,0.1065,1804800.0],["1977-03-08",0.1065,0.1075,0.1046,0.1046,1664000.0],["1977-03-09",0.1046,0.1075,0.1046,0.1046,1228800.0],["1977-03-10",0.1095,0.1124,0.1095,0.1095,2291200.0],["1977-03-11",0.1114,0.1144,0.1114,0.1114,3238400.0],["1977-03-14",0.1114,0.1134,0.1105,0.1105,2470400.0],["1977-03-15",0.1095,0.1095,0.1065,0.1065,2176000.0],["1977-03-16",0.1075,0.1105,0.1075,0.1075,780800.0],["1977-03-17",0.1075,0.1095,0.1065,0.1065,576000.0],["1977-03-18",0.1065,0.1065,0.1036,0.1036,2892800.0],["1977-03-21",0.1036,0.1065,0.1036,0.1036,2201600.0],["1977-03-22",0.1036,0.1065,0.1036,0.1036,2777600.0],["1977-03-23",0.1036,0.1065,0.1036,0.1036,2470400.0],["1977-03-24",0.1036,0.1065,0.1036,0.1036,2841600.0],["1977-03-25",0.1036,0.1056,0.1026,0.1026,1459200.0],["1977-03-28",0.1026,0.1036,0.1007,0.1007,307200.0],["1977-03-29",0.1007,0.1036,0.1007,0.1007,1638400.0],["1977-03-30",0.1007,0.1007,0.0977,0.0977,3929600.0],["1977-03-31",0.0977,0.1007,0.0977,0.0977,691200.0],["1977-04-01",0.0977,0.1007,0.0977,0.0977,1689600.0],["1977-04-04",0.0977,0.1007,0.0977,0.0977,1792000.0],["1977-04-05",0.0987,0.1017,0.0987,0.0987,2342400.0],["1977-04-06",0.1007,0.1036,0.1007,0.1007,1792000.0],["1977-04-07",0.1007,0.1036,0.1007,0.1007,563200.0],["1977-04-11",0.1007,0.1036,0.1007,0.1007,1331200.0],["1977-04-12",0.1046,0.1075,0.1046,0.1046,6272000.0],["1977-04-13",0.1046,0.1075,0.1046,0.1046,1715200.0],["1977-04-14",0.1046,0.1065,0.1036,0.1036,3584000.0],["1977-04-15",0.1036,0.1065,0.1036,0.1036,934400.0],["1977-04-18",0.1036,0.1056,0.1026,0.1026,755200.0],["1977-04-19",0.1036,0.1065,0.1036,0.1036,1420800.0],["1977-04-20",0.1056,0.1085,0.1056,0.1056,4275200.0],["1977-04-21",0.1056,0.1065,0.1036,0.1036,4096000.0],["1977-04-22",0.1036,0.1065,0.1036,0.1036,1523200.0],["1977-04-25",0.1036,0.1036,0.1007,0.1007,2176000.0],["1977-04-26",0.1007,0.1026,0.0997,0.0997,2304000.0],["1977-04-27",0.1007,0.1036,0.1007,0.1007,704000.0],["1977-04-28",0.1007,0.1036,0.1007,0.1007,1497600.0],["1977-04-29",0.1007,0.1036,0.1007,0.1007,537600.0],["1977-05-02",0.1007,0.1036,0.1007,0.1007,332800.0],["1977-05-03",0.1007,0.1036,0.1007,0.1007,384000.0],["1977-05-04",0.1007,0.1036,0.1007,0.1007,1164800.0],["1977-05-05",0.1056,0.1085,0.1056,0.1056,3635200.0],["1977-05-06",0.1056,0.1075,0.1046,0.1046,947200.0],["1977-05-09",0.1046,0.1065,0.1036,0.1036,780800.0],["1977-05-10",0.1036,0.1065,0.1036,0.1036,192000.0],["1977-05-11",0.1036,0.1056,0.1026,0.1026,691200.0],["1977-05-12",0.1026,0.1056,0.1026,0.1026,1958400.0],["1977-05-13",0.1036,0.1065,0.1036,0.1036,1049600.0],["1977-05-16",0.1046,0.1075,0.1046,0.1046,563200.0],["1977-05-17",0.1046,0.1065,0.1036,0.1036,1267200.0],["1977-05-18",0.1036,0.1065,0.1036,0.1036,1651200.0],["1977-05-19",0.1026,0.1026,0.0997,0.0997,2982400.0],["1977-05-20",0.1017,0.1046,0.1017,0.1017,2419200.0],["1977-05-23",0.1017,0.1046,0.1017,0.1017,1792000.0],["1977-05-24",0.1017,0.1046,0.1017,0.1017,780800.0],["1977-05-25",0.1026,0.1056,0.1026,0.1026,499200.0],["1977-05-26",0.1026,0.1046,0.1017,0.1017,1484800.0],["1977-05-27",0.1017,0.1046,0.1017,0.1017,409600.0],["1977-05-31",0.1017,0.1046,0.1017,0.1017,1139200.0],["1977-06-01",0.1017,0.1036,0.1007,0.1007,908800.0],["1977-06-02",0.1007,0.1036,0.1007,0.1007,1049600.0],["1977-06-03",0.1007,0.1036,0.1007,0.1007,768000.0],["1977-06-06",0.1026,0.1056,0.1026,0.1026,1049600.0],["1977-06-07",0.1036,0.1065,0.1036,0.1036,908800.0],["1977-06-08",0.1056,0.1085,0.1056,0.1056,2355200.0],["1977-06-09",0.1056,0.1075,0.1046,0.1046,2368000.0],["1977-06-10",0.1046,0.1075,0.1046,0.1046,1446400.0],["1977-06-13",0.1056,0.1085,0.1056,0.1056,1945600.0],["1977-06-14",0.1075,0.1105,0.1075,0.1075,2214400.0],["1977-06-15",0.1085,0.1114,0.1085,0.1085,3046400.0],["1977-06-16",0.1085,0.1114,0.1085,0.1085,3020800.0],["1977-06-17",0.1085,0.1114,0.1085,0.1085,1664000.0],["1977-06-20",0.1085,0.1114,0.1085,0.1085,3481600.0],["1977-06-21",0.1085,0.1095,0.1065,0.1065,2419200.0],["1977-06-22",0.1065,0.1065,0.1036,0.1036,4633600.0],["1977-06-23",0.1036,0.1065,0.1036,0.1036,7014400.0],["1977-06-24",0.1036,0.1065,0.1036,0.1036,3571200.0],["1977-06-27",0.1036,0.1036,0.1007,0.1007,6489600.0],["1977-06-28",0.1007,0.1017,0.0987,0.0987,934400.0],["1977-06-29",0.0987,0.1017,0.0987,0.0987,1395200.0],["1977-06-30",0.0987,0.1017,0.0987,0.0987,537600.0],["1977-07-01",0.1007,0.1036,0.1007,0.1007,6387200.0],["1977-07-05",0.1017,0.1046,0.1017,0.1017,691200.0],["1977-07-06",0.1017,0.1036,0.1007,0.1007,780800.0],["1977-07-07",0.1017,0.1046,0.1017,0.1017,217600.0],["1977-07-08",0.1017,0.1046,0.1017,0.1017,716800.0],["1977-07-11",0.1017,0.1046,0.1017,0.1017,1113600.0],["1977-07-12",0.1017,0.1046,0.1017,0.1017,1484800.0],["1977-07-13",0.1017,0.1036,0.1007,0.1007,537600.0],["1977-07-15",0.1017,0.1046,0.1017,0.1017,844800.0],["1977-07-18",0.1026,0.1056,0.1026,0.1026,1267200.0],["1977-07-19",0.1046,0.1075,0.1046,0.1046,2278400.0],["1977-07-20",0.1085,0.1114,0.1085,0.1085,2470400.0],["1977-07-21",0.1085,0.1095,0.1065,0.1065,985600.0],["1977-07-22",0.1046,0.1046,0.1017,0.1017,5248000.0],["1977-07-25",0.1017,0.1046,0.1017,0.1017,921600.0],["1977-07-26",0.1026,0.1056,0.1026,0.1026,524800.0],["1977-07-27",0.1026,0.1036,0.1007,0.1007,2214400.0],["1977-07-28",0.1007,0.1036,0.1007,0.1007,1497600.0],["1977-07-29",0.1007,0.1036,0.1007,0.1007,3532800.0],["1977-08-01",0.1007,0.1036,0.1007,0.1007,524800.0],["1977-08-02",0.1007,0.1036,0.1007,0.1007,448000.0],["1977-08-03",0.1007,0.1026,0.0997,0.0997,1740800.0],["1977-08-04",0.0997,0.1026,0.0997,0.0997,1062400.0],["1977-08-05",0.0997,0.1026,0.0997,0.0997,1075200.0],["1977-08-08",0.0997,0.1026,0.0997,0.0997,371200.0],["1977-08-09",0.0997,0.1026,0.0997,0.0997,1638400.0],["1977-08-10",0.1026,0.1056,0.1026,0.1026,1510400.0],["1977-08-11",0.1036,0.1065,0.1036,0.1036,1190400.0],["1977-08-12",0.1046,0.1075,0.1046,0.1046,64000.0],["1977-08-15",0.1056,0.1085,0.1056,0.1056,550400.0],["1977-08-16",0.1056,0.1085,0.1056,0.1056,1164800.0],["1977-08-17",0.1056,0.1085,0.1056,0.1056,1561600.0],["1977-08-18",0.1075,0.1105,0.1075,0.1075,1318400.0],["1977-08-19",0.1085,0.1114,0.1085,0.1085,3520000.0],["1977-08-22",0.1085,0.1114,0.1085,0.1085,268800.0],["1977-08-23",0.1065,0.1065,0.1036,0.1036,2048000.0],["1977-08-24",0.1026,0.1026,0.0997,0.0997,2278400.0],["1977-08-25",0.0997,0.1017,0.0987,0.0987,2022400.0],["1977-08-26",0.0987,0.1007,0.0977,0.0977,3494400.0],["1977-08-29",0.0977,0.0987,0.0958,0.0958,2713600.0],["1977-08-30",0.0958,0.0987,0.0958,0.0958,1830400.0],["1977-08-31",0.0968,0.0997,0.0968,0.0968,2035200.0],["1977-09-01",0.0977,0.1007,0.0977,0.0977,3264000.0],["1977-09-02",0.0987,0.1017,0.0987,0.0987,230400.0],["1977-09-06",0.0987,0.1017,0.0987,0.0987,2624000.0],["1977-09-07",0.0987,0.0987,0.0958,0.0958,2521600.0],["1977-09-08",0.0958,0.0987,0.0958,0.0958,345600.0],["1977-09-09",0.0958,0.0987,0.0958,0.0958,806400.0],["1977-09-12",0.0968,0.0997,0.0968,0.0968,1587200.0],["1977-09-13",0.0968,0.0987,0.0958,0.0958,524800.0],["1977-09-14",0.0958,0.0987,0.0958,0.0958,1484800.0],["1977-09-15",0.0968,0.0997,0.0968,0.0968,3622400.0],["1977-09-16",0.0958,0.0958,0.0929,0.0929,2201600.0],["1977-09-19",0.0929,0.0958,0.0929,0.0929,4262400.0],["1977-09-20",0.0929,0.0929,0.0899,0.0899,2355200.0],["1977-09-21",0.0899,0.0899,0.087,0.087,3865600.0],["1977-09-22",0.0899,0.0929,0.0899,0.0899,11097600.0],["1977-09-23",0.0899,0.0929,0.0899,0.0899,2022400.0],["1977-09-26",0.0899,0.0929,0.0899,0.0899,1190400.0],["1977-09-27",0.0899,0.0929,0.0899,0.0899,1344000.0],["1977-09-28",0.0899,0.0909,0.088,0.088,1625600.0],["1977-09-29",0.088,0.0899,0.087,0.087,1177600.0],["1977-09-30",0.087,0.0899,0.087,0.087,768000.0],["1977-10-03",0.0899,0.0929,0.0899,0.0899,3264000.0],["1977-10-04",0.0899,0.0919,0.089,0.089,4544000.0],["1977-10-05",0.0929,0.0958,0.0929,0.0929,2265600.0],["1977-10-06",0.0938,0.0968,0.0938,0.0938,2944000.0],["1977-10-07",0.0938,0.0968,0.0938,0.0938,2547200.0],["1977-10-10",0.0938,0.0968,0.0938,0.0938,998400.0],["1977-10-11",0.0948,0.0977,0.0948,0.0948,2048000.0],["1977-10-12",0.0948,0.0968,0.0938,0.0938,2905600.0],["1977-10-13",0.0938,0.0938,0.0909,0.0909,2918400.0],["1977-10-14",0.0909,0.0938,0.0909,0.0909,2265600.0],["1977-10-17",0.0909,0.0909,0.088,0.088,1318400.0],["1977-10-18",0.089,0.0919,0.089,0.089,2585600.0],["1977-10-19",0.089,0.0919,0.089,0.089,2688000.0],["1977-10-20",0.089,0.0919,0.089,0.089,1920000.0],["1977-10-21",0.089,0.0919,0.089,0.089,1574400.0],["1977-10-24",0.088,0.088,0.085,0.085,2688000.0],["1977-10-25",0.085,0.086,0.0831,0.0831,3584000.0],["1977-10-26",0.0831,0.0841,0.0811,0.0811,3532800.0],["1977-10-27",0.0694,0.0694,0.0665,0.0665,13145600.0],["1977-10-28",0.0684,0.0714,0.0684,0.0684,8998400.0],["1977-10-31",0.0694,0.0723,0.0694,0.0694,4595200.0],["1977-11-01",0.0694,0.0723,0.0694,0.0694,9484800.0],["1977-11-02",0.0694,0.0714,0.0684,0.0684,3430400.0],["1977-11-03",0.0684,0.0714,0.0684,0.0684,652800.0],["1977-11-04",0.0684,0.0714,0.0684,0.0684,1574400.0],["1977-11-07",0.0704,0.0733,0.0704,0.0704,4992000.0],["1977-11-08",0.0704,0.0733,0.0704,0.0704,2611200.0],["1977-11-09",0.0704,0.0733,0.0704,0.0704,1510400.0],["1977-11-10",0.0753,0.0782,0.0753,0.0753,9638400.0],["1977-11-11",0.0762,0.0792,0.0762,0.0762,10803200.0],["1977-11-14",0.0762,0.0792,0.0762,0.0762,9305600.0],["1977-11-15",0.0733,0.0733,0.0704,0.0704,8883200.0],["1977-11-16",0.0694,0.0694,0.0665,0.0665,14809600.0],["1977-11-17",0.0665,0.0694,0.0665,0.0665,17075200.0],["1977-11-18",0.0704,0.0733,0.0704,0.0704,3302400.0],["1977-11-21",0.0714,0.0733,0.0714,0.0728,2176000.0],["1977-11-22",0.0728,0.0767,0.0728,0.0762,3020800.0],["1977-11-23",0.0762,0.0802,0.0758,0.0777,4928000.0],["1977-11-25",0.0777,0.0782,0.0772,0.0772,1075200.0],["1977-11-28",0.0772,0.0777,0.0743,0.0743,755200.0],["1977-11-29",0.0743,0.0748,0.0733,0.0733,1702400.0],["1977-11-30",0.0718,0.0718,0.0694,0.0699,7923200.0],["1977-12-01",0.0694,0.0694,0.065,0.067,12019200.0],["1977-12-02",0.0679,0.0694,0.0679,0.0694,2265600.0],["1977-12-05",0.0694,0.0709,0.0684,0.0684,1369600.0],["1977-12-06",0.0684,0.0684,0.0665,0.0684,1254400.0],["1977-12-07",0.0684,0.0704,0.0674,0.0689,1280000.0],["1977-12-08",0.0689,0.0709,0.0689,0.0694,1702400.0],["1977-12-09",0.0694,0.0709,0.0684,0.0684,3660800.0],["1977-12-12",0.0684,0.0694,0.0684,0.0694,1011200.0],["1977-12-13",0.0694,0.0694,0.067,0.0684,1152000.0],["1977-12-14",0.0679,0.0679,0.067,0.0679,704000.0],["1977-12-15",0.0679,0.0689,0.067,0.0689,4096000.0],["1977-12-16",0.0689,0.0738,0.0689,0.0738,2137600.0],["1977-12-19",0.0738,0.0738,0.0714,0.0718,1433600.0],["1977-12-20",0.0718,0.0723,0.0714,0.0718,1318400.0],["1977-12-21",0.0718,0.0738,0.0709,0.0738,1369600.0],["1977-12-22",0.0738,0.0758,0.0728,0.0758,1523200.0],["1977-12-23",0.0753,0.0753,0.0723,0.0723,1728000.0],["1977-12-27",0.0723,0.0733,0.0714,0.0714,1510400.0],["1977-12-28",0.0714,0.0728,0.0699,0.0714,1907200.0],["1977-12-29",0.0714,0.0728,0.0699,0.0718,1830400.0],["1977-12-30",0.0718,0.0743,0.0718,0.0743,2534400.0],["1978-01-03",0.0743,0.0753,0.0728,0.0738,371200.0],["1978-01-04",0.0738,0.0743,0.0718,0.0733,1830400.0],["1978-01-05",0.0733,0.0743,0.0728,0.0738,2419200.0],["1978-01-06",0.0723,0.0723,0.0679,0.0689,4160000.0],["1978-01-09",0.0689,0.0689,0.067,0.0684,640000.0],["1978-01-10",0.0684,0.0684,0.0674,0.0674,729600.0],["1978-01-11",0.0674,0.0684,0.0674,0.0674,576000.0],["1978-01-12",0.0674,0.0679,0.0674,0.0679,1267200.0],["1978-01-13",0.0679,0.0694,0.0679,0.0684,1868800.0],["1978-01-16",0.0679,0.0679,0.067,0.067,1049600.0],["1978-01-17",0.067,0.0674,0.0665,0.067,256000.0],["1978-01-18",0.067,0.0689,0.067,0.0689,1587200.0],["1978-01-19",0.0689,0.0694,0.0679,0.0684,320000.0],["1978-01-20",0.0684,0.0684,0.067,0.0684,320000.0],["1978-01-23",0.0684,0.0694,0.0674,0.0674,2892800.0],["1978-01-24",0.0684,0.0689,0.0684,0.0689,230400.0],["1978-01-25",0.0694,0.0709,0.0694,0.0709,1792000.0],["1978-01-26",0.0709,0.0709,0.0694,0.0694,614400.0],["1978-01-27",0.0704,0.0714,0.0704,0.0704,281600.0],["1978-01-30",0.0694,0.0694,0.0684,0.0684,345600.0],["1978-01-31",0.0684,0.0694,0.0684,0.0694,704000.0],["1978-02-01",0.0694,0.0699,0.0689,0.0689,1881600.0],["1978-02-02",0.0689,0.0738,0.0679,0.0733,1856000.0],["1978-02-03",0.0738,0.0758,0.0738,0.0753,1395200.0],["1978-02-06",0.0753,0.0758,0.0718,0.0718,819200.0],["1978-02-07",0.0718,0.0728,0.0718,0.0723,192000.0],["1978-02-08",0.0723,0.0733,0.0723,0.0723,665600.0],["1978-02-09",0.0723,0.0728,0.0714,0.0728,563200.0],["1978-02-10",0.0728,0.0728,0.0694,0.0714,473600.0],["1978-02-13",0.0714,0.0714,0.0689,0.0689,844800.0],["1978-02-14",0.0689,0.0694,0.0684,0.0684,640000.0],["1978-02-15",0.0684,0.0694,0.0679,0.0679,448000.0],["1978-02-16",0.0679,0.0689,0.0674,0.0674,1152000.0],["1978-02-17",0.0674,0.0679,0.067,0.0674,1843200.0],["1978-02-21",0.0674,0.0679,0.0665,0.0665,793600.0],["1978-02-22",0.0665,0.0694,0.0665,0.0694,115200.0],["1978-02-23",0.0694,0.0704,0.0689,0.0694,5120000.0],["1978-02-24",0.0694,0.0699,0.0689,0.0689,857600.0],["1978-02-27",0.0694,0.0714,0.0694,0.0709,4454400.0],["1978-02-28",0.0709,0.0709,0.0704,0.0709,960000.0],["1978-03-01",0.0709,0.0709,0.0704,0.0704,1408000.0],["1978-03-02",0.0714,0.0743,0.0714,0.0738,5811200.0],["1978-03-03",0.0738,0.0743,0.0728,0.0728,1382400.0],["1978-03-06",0.0728,0.0733,0.0728,0.0733,422400.0],["1978-03-07",0.0733,0.0748,0.0728,0.0748,524800.0],["1978-03-08",0.0748,0.0762,0.0748,0.0748,4902400.0],["1978-03-09",0.0748,0.0762,0.0748,0.0753,2073600.0],["1978-03-10",0.0758,0.0797,0.0758,0.0792,3200000.0],["1978-03-13",0.0792,0.0802,0.0787,0.0792,6476800.0],["1978-03-14",0.0792,0.0802,0.0782,0.0787,601600.0],["1978-03-15",0.0787,0.0802,0.0787,0.0787,1100800.0],["1978-03-16",0.0787,0.0792,0.0767,0.0777,6067200.0],["1978-03-17",0.0782,0.0792,0.0782,0.0782,1625600.0],["1978-03-20",0.0782,0.0802,0.0772,0.0772,1792000.0],["1978-03-21",0.0777,0.0787,0.0777,0.0782,716800.0],["1978-03-22",0.0782,0.0782,0.0772,0.0777,320000.0],["1978-03-23",0.0772,0.0772,0.0762,0.0762,332800.0],["1978-03-27",0.0762,0.0787,0.0762,0.0787,3763200.0],["1978-03-28",0.0787,0.0792,0.0777,0.0792,972800.0],["1978-03-29",0.0792,0.0802,0.0782,0.0792,1600000.0],["1978-03-30",0.0792,0.0811,0.0792,0.0797,563200.0],["1978-03-31",0.0797,0.0806,0.0797,0.0797,665600.0],["1978-04-03",0.0797,0.0802,0.0782,0.0782,1075200.0],["1978-04-04",0.0782,0.0787,0.0782,0.0787,1459200.0],["1978-04-05",0.0787,0.0802,0.0787,0.0802,1894400.0],["1978-04-06",0.0802,0.0899,0.0802,0.088,9920000.0],["1978-04-07",0.089,0.0929,0.089,0.089,4531200.0],["1978-04-10",0.089,0.0899,0.0865,0.0865,908800.0],["1978-04-11",0.087,0.088,0.087,0.087,4288000.0],["1978-04-12",0.087,0.0894,0.086,0.086,1100800.0],["1978-04-13",0.088,0.0894,0.088,0.0894,2342400.0],["1978-04-14",0.0899,0.0919,0.0899,0.0909,4723200.0],["1978-04-17",0.0909,0.0909,0.0894,0.0894,2636800.0],["1978-04-18",0.0899,0.0914,0.0899,0.0909,2995200.0],["1978-04-19",0.0909,0.0929,0.0899,0.0909,7001600.0],["1978-04-20",0.0924,0.0958,0.0924,0.0929,6080000.0],["1978-04-21",0.0919,0.0919,0.0914,0.0914,550400.0],["1978-04-24",0.0914,0.0929,0.0909,0.0929,3264000.0],["1978-04-25",0.0924,0.0924,0.0777,0.0841,17356800.0],["1978-04-26",0.0841,0.085,0.0821,0.0821,6899200.0],["1978-04-27",0.0816,0.0816,0.0802,0.0802,1728000.0],["1978-04-28",0.0802,0.0836,0.0782,0.0836,16793600.0],["1978-05-01",0.0855,0.0875,0.0855,0.086,1817600.0],["1978-05-02",0.085,0.085,0.0841,0.0841,448000.0],["1978-05-03",0.0841,0.0841,0.0821,0.0841,806400.0],["1978-05-04",0.0841,0.085,0.0826,0.0826,3878400.0],["1978-05-05",0.0826,0.0841,0.0821,0.0831,1894400.0],["1978-05-08",0.0831,0.0836,0.0816,0.0831,230400.0],["1978-05-09",0.0831,0.0831,0.0802,0.0811,3212800.0],["1978-05-10",0.0806,0.0806,0.0792,0.0802,704000.0],["1978-05-11",0.0797,0.0797,0.0762,0.0782,10624000.0],["1978-05-12",0.0782,0.0787,0.0772,0.0787,883200.0],["1978-05-15",0.0787,0.0806,0.0787,0.0792,652800.0],["1978-05-16",0.0792,0.0792,0.0753,0.0777,1497600.0],["1978-05-17",0.0782,0.0802,0.0782,0.0792,1996800.0],["1978-05-18",0.0792,0.0792,0.0782,0.0787,3955200.0],["1978-05-19",0.0792,0.0821,0.0792,0.0802,2112000.0],["1978-05-22",0.0802,0.0811,0.0792,0.0802,1216000.0],["1978-05-23",0.0802,0.0811,0.0787,0.0787,422400.0],["1978-05-24",0.0777,0.0777,0.0767,0.0767,960000.0],["1978-05-25",0.0767,0.0772,0.0762,0.0772,793600.0],["1978-05-26",0.0772,0.0777,0.0767,0.0767,1177600.0],["1978-05-30",0.0772,0.0802,0.0772,0.0797,1664000.0],["1978-05-31",0.0806,0.0831,0.0806,0.0826,921600.0],["1978-06-01",0.0826,0.0826,0.0797,0.0797,627200.0],["1978-06-02",0.0797,0.0831,0.0797,0.0816,870400.0],["1978-06-05",0.0885,0.0909,0.0885,0.0909,2803200.0],["1978-06-06",0.0909,0.0933,0.0899,0.0899,4940800.0],["1978-06-07",0.0899,0.0909,0.0894,0.0904,2291200.0],["1978-06-08",0.0904,0.0924,0.0899,0.0899,2086400.0],["1978-06-09",0.0899,0.0899,0.088,0.0894,3571200.0],["1978-06-12",0.0894,0.0958,0.0894,0.0943,4940800.0],["1978-06-13",0.0948,0.0977,0.0948,0.0973,5593600.0],["1978-06-14",0.0982,0.1041,0.0982,0.1007,5248000.0],["1978-06-15",0.1007,0.1021,0.0987,0.0997,3276800.0],["1978-06-16",0.0997,0.0997,0.0973,0.0977,1254400.0],["1978-06-19",0.0973,0.0973,0.0929,0.0929,1190400.0],["1978-06-20",0.0929,0.0938,0.0919,0.0933,1817600.0],["1978-06-21",0.0933,0.0943,0.0933,0.0938,499200.0],["1978-06-22",0.0948,0.0968,0.0948,0.0958,281600.0],["1978-06-23",0.0958,0.0973,0.0953,0.0953,384000.0],["1978-06-26",0.0953,0.0953,0.0919,0.0919,2585600.0],["1978-06-27",0.0919,0.0933,0.0914,0.0919,1241600.0],["1978-06-28",0.0919,0.0943,0.0914,0.0929,4838400.0],["1978-06-29",0.0929,0.0948,0.0929,0.0948,1433600.0],["1978-06-30",0.0948,0.0953,0.0938,0.0943,1292800.0],["1978-07-03",0.0943,0.0943,0.0938,0.0938,512000.0],["1978-07-05",0.0938,0.0948,0.0929,0.0948,3584000.0],["1978-07-06",0.0948,0.0968,0.0948,0.0968,499200.0],["1978-07-07",0.0968,0.0992,0.0968,0.0977,3020800.0],["1978-07-10",0.0977,0.0977,0.0953,0.0953,1600000.0],["1978-07-11",0.0958,0.0977,0.0958,0.0968,3315200.0],["1978-07-12",0.0968,0.0968,0.0958,0.0963,1024000.0],["1978-07-13",0.0963,0.0977,0.0958,0.0977,1817600.0],["1978-07-14",0.0977,0.1007,0.0973,0.1007,6924800.0],["1978-07-17",0.1007,0.1012,0.0997,0.0997,2265600.0],["1978-07-18",0.0992,0.0992,0.0982,0.0982,396800.0],["1978-07-19",0.0982,0.1036,0.0977,0.1036,3046400.0],["1978-07-20",0.1051,0.1085,0.1051,0.1065,3776000.0],["1978-07-21",0.1065,0.1065,0.1051,0.1065,1344000.0],["1978-07-24",0.1065,0.1065,0.1056,0.1061,1113600.0],["1978-07-25",0.1061,0.11,0.1061,0.11,2073600.0],["1978-07-26",0.1109,0.1134,0.1109,0.1124,2803200.0],["1978-07-27",0.1124,0.1149,0.1119,0.1149,921600.0],["1978-07-28",0.1149,0.1163,0.1134,0.1134,1011200.0],["1978-07-31",0.1134,0.1163,0.1134,0.1163,3865600.0],["1978-08-01",0.1163,0.1163,0.1149,0.1158,10982400.0],["1978-08-02",0.1158,0.1261,0.1153,0.1251,3417600.0],["1978-08-03",0.1212,0.1212,0.1134,0.1144,22118400.0],["1978-08-04",0.1144,0.1173,0.1144,0.1173,2227200.0],["1978-08-07",0.1173,0.1197,0.1173,0.1197,691200.0],["1978-08-08",0.1202,0.1227,0.1202,0.1217,2918400.0],["1978-08-09",0.1222,0.1281,0.1222,0.1222,2406400.0],["1978-08-10",0.1227,0.1281,0.1227,0.1227,2956800.0],["1978-08-11",0.1227,0.129,0.1222,0.1285,2380800.0],["1978-08-14",0.1285,0.1305,0.1281,0.1281,6886400.0],["1978-08-15",0.1281,0.13,0.1281,0.1285,1164800.0],["1978-08-16",0.129,0.1315,0.129,0.13,4979200.0],["1978-08-17",0.1315,0.132,0.1315,0.1315,1228800.0],["1978-08-18",0.1315,0.1324,0.131,0.131,1062400.0],["1978-08-21",0.131,0.1324,0.131,0.131,2419200.0],["1978-08-22",0.131,0.131,0.1271,0.13,3404800.0],["1978-08-23",0.13,0.1315,0.129,0.129,1651200.0],["1978-08-24",0.1315,0.1432,0.1315,0.1432,16665600.0],["1978-08-25",0.1432,0.1461,0.1427,0.1437,2867200.0],["1978-08-28",0.1437,0.1437,0.1412,0.1432,9446400.0],["1978-08-29",0.1447,0.1461,0.1447,0.1447,1305600.0],["1978-08-30",0.1447,0.1447,0.1427,0.1437,1651200.0],["1978-08-31",0.1437,0.1452,0.1427,0.1427,3200000.0],["1978-09-01",0.1427,0.1442,0.1422,0.1427,1510400.0],["1978-09-05",0.1427,0.1456,0.1422,0.1456,1664000.0],["1978-09-06",0.1466,0.1486,0.1466,0.1476,1126400.0],["1978-09-07",0.1486,0.151,0.1486,0.1505,704000.0],["1978-09-08",0.1515,0.1574,0.1515,0.154,4390400.0],["1978-09-11",0.154,0.1574,0.154,0.1554,2777600.0],["1978-09-12",0.1549,0.1549,0.151,0.1535,3993600.0],["1978-09-13",0.1554,0.1564,0.1554,0.1554,2496000.0],["1978-09-14",0.1554,0.1559,0.1535,0.1535,5529600.0],["1978-09-15",0.152,0.152,0.15,0.1505,2969600.0],["1978-09-18",0.152,0.1564,0.152,0.152,2841600.0],["1978-09-19",0.152,0.1525,0.1505,0.1505,1369600.0],["1978-09-20",0.1505,0.151,0.1427,0.1437,9190400.0],["1978-09-21",0.1412,0.1412,0.1354,0.1368,3878400.0],["1978-09-22",0.1373,0.1393,0.1373,0.1388,473600.0],["1978-09-25",0.1388,0.1398,0.1388,0.1388,2534400.0],["1978-09-26",0.1388,0.1393,0.1378,0.1393,1664000.0],["1978-09-27",0.1393,0.1393,0.1378,0.1378,422400.0],["1978-09-28",0.1378,0.1383,0.1368,0.1368,1267200.0],["1978-09-29",0.1368,0.1368,0.1344,0.1359,4070400.0],["1978-10-02",0.1359,0.1368,0.1349,0.1368,4057600.0],["1978-10-03",0.1368,0.1393,0.1368,0.1393,3686400.0],["1978-10-04",0.1398,0.1408,0.1398,0.1408,1011200.0],["1978-10-05",0.1408,0.1432,0.1403,0.1432,2713600.0],["1978-10-06",0.1432,0.1515,0.1427,0.1515,2406400.0],["1978-10-09",0.1535,0.1579,0.1535,0.1564,4915200.0],["1978-10-10",0.1554,0.1554,0.1515,0.1515,1600000.0],["1978-10-11",0.1505,0.1505,0.1456,0.1476,3865600.0],["1978-10-12",0.1486,0.1515,0.1486,0.15,806400.0],["1978-10-13",0.15,0.15,0.1476,0.1491,640000.0],["1978-10-16",0.1491,0.1505,0.1461,0.1476,2176000.0],["1978-10-17",0.1447,0.1447,0.1412,0.1412,1408000.0],["1978-10-18",0.1412,0.1422,0.1383,0.1388,3712000.0],["1978-10-19",0.1388,0.1412,0.1305,0.132,5606400.0],["1978-10-20",0.13,0.13,0.1251,0.1261,2508800.0],["1978-10-23",0.1251,0.1251,0.1227,0.1251,2022400.0],["1978-10-24",0.1256,0.1329,0.1256,0.129,4441600.0],["1978-10-25",0.129,0.131,0.1256,0.1295,1638400.0],["1978-10-26",0.129,0.129,0.1178,0.1193,2598400.0],["1978-10-27",0.1183,0.1183,0.108,0.1085,1664000.0],["1978-10-30",0.1085,0.1095,0.0958,0.1095,6374400.0],["1978-10-31",0.1095,0.1197,0.1085,0.1085,5107200.0],["1978-11-01",0.1095,0.1173,0.1095,0.1168,4057600.0],["1978-11-02",0.1168,0.1188,0.1144,0.1163,4544000.0],["1978-11-03",0.1163,0.1178,0.1134,0.1168,2240000.0],["1978-11-06",0.1168,0.1168,0.1149,0.1168,537600.0],["1978-11-07",0.1139,0.1139,0.1056,0.1075,1369600.0],["1978-11-08",0.1075,0.11,0.1051,0.11,921600.0],["1978-11-09",0.11,0.1119,0.109,0.11,2521600.0],["1978-11-10",0.11,0.1105,0.1085,0.109,665600.0],["1978-11-13",0.109,0.1105,0.1065,0.1065,320000.0],["1978-11-14",0.1065,0.107,0.1036,0.1041,2470400.0],["1978-11-15",0.1046,0.1065,0.1046,0.1046,1536000.0],["1978-11-16",0.1046,0.1085,0.1036,0.1075,652800.0],["1978-11-17",0.1095,0.1114,0.1095,0.1114,499200.0],["1978-11-20",0.1114,0.1173,0.1114,0.1144,2982400.0],["1978-11-21",0.1144,0.1212,0.1129,0.1183,2508800.0],["1978-11-22",0.1202,0.1251,0.1202,0.1251,1932800.0],["1978-11-24",0.1251,0.1281,0.1251,0.1281,921600.0],["1978-11-27",0.1281,0.1305,0.1232,0.1271,2547200.0],["1978-11-28",0.1261,0.1261,0.1237,0.1237,640000.0],["1978-11-29",0.1227,0.1227,0.1173,0.1173,2163200.0],["1978-11-30",0.1173,0.1188,0.1134,0.1183,2227200.0],["1978-12-01",0.1193,0.1246,0.1193,0.1246,870400.0],["1978-12-04",0.1246,0.1251,0.1212,0.1246,1894400.0],["1978-12-05",0.1251,0.1329,0.1251,0.1329,3123200.0],["1978-12-06",0.1329,0.1329,0.1295,0.1305,652800.0],["1978-12-07",0.13,0.13,0.1266,0.13,563200.0],["1978-12-08",0.13,0.13,0.129,0.13,204800.0],["1978-12-11",0.1305,0.1324,0.1305,0.1324,1382400.0],["1978-12-12",0.1324,0.1329,0.1315,0.1315,435200.0],["1978-12-13",0.1315,0.1324,0.1305,0.1324,627200.0],["1978-12-14",0.1305,0.1305,0.1261,0.1261,2816000.0],["1978-12-15",0.1276,0.1295,0.1276,0.1285,153600.0],["1978-12-18",0.1222,0.1222,0.1197,0.1212,3558400.0],["1978-12-19",0.1212,0.1222,0.1202,0.1202,448000.0],["1978-12-20",0.1202,0.1241,0.1202,0.1241,563200.0],["1978-12-21",0.1241,0.1276,0.1241,0.1271,512000.0],["1978-12-22",0.1271,0.13,0.1266,0.1285,563200.0],["1978-12-26",0.1285,0.129,0.1271,0.1281,473600.0],["1978-12-27",0.1281,0.1305,0.1276,0.129,870400.0],["1978-12-28",0.129,0.13,0.1281,0.1281,780800.0],["1978-12-29",0.1281,0.1285,0.1232,0.1246,947200.0],["1979-01-02",0.1246,0.1261,0.1232,0.1232,1100800.0],["1979-01-03",0.1246,0.1285,0.1246,0.1285,1664000.0],["1979-01-04",0.1305,0.1378,0.1305,0.1368,3161600.0],["1979-01-05",0.1383,0.1442,0.1383,0.1408,2150400.0],["1979-01-08",0.1398,0.1398,0.1349,0.1383,1433600.0],["1979-01-09",0.1398,0.1422,0.1398,0.1417,1804800.0],["1979-01-10",0.1417,0.1422,0.1403,0.1408,652800.0],["1979-01-11",0.1408,0.1417,0.1398,0.1417,1881600.0],["1979-01-12",0.1417,0.1466,0.1412,0.1422,2342400.0],["1979-01-15",0.1422,0.1456,0.1408,0.1408,1036800.0],["1979-01-16",0.1403,0.1403,0.1364,0.1364,550400.0],["1979-01-17",0.1364,0.1388,0.1339,0.1383,1228800.0],["1979-01-18",0.1383,0.1383,0.1364,0.1383,2278400.0],["1979-01-19",0.1398,0.1408,0.1398,0.1398,3865600.0],["1979-01-22",0.1398,0.1403,0.1388,0.1388,230400.0],["1979-01-23",0.1388,0.1388,0.1378,0.1383,1382400.0],["1979-01-24",0.1383,0.1398,0.1378,0.1398,384000.0],["1979-01-25",0.1398,0.1408,0.1393,0.1408,2009600.0],["1979-01-26",0.1412,0.1452,0.1412,0.1412,1740800.0],["1979-01-29",0.1408,0.1408,0.1393,0.1403,486400.0],["1979-01-30",0.1403,0.1403,0.1393,0.1393,640000.0],["1979-01-31",0.1378,0.1378,0.1329,0.1329,2828800.0],["1979-02-01",0.1329,0.1329,0.1266,0.131,4800000.0],["1979-02-02",0.131,0.132,0.13,0.13,1868800.0],["1979-02-05",0.13,0.13,0.1271,0.1281,384000.0],["1979-02-06",0.1281,0.129,0.1261,0.129,486400.0],["1979-02-07",0.129,0.129,0.1251,0.1285,1523200.0],["1979-02-08",0.129,0.131,0.129,0.131,627200.0],["1979-02-09",0.132,0.1339,0.132,0.1334,2470400.0],["1979-02-12",0.1315,0.1315,0.129,0.129,729600.0],["1979-02-13",0.13,0.1324,0.13,0.1324,358400.0],["1979-02-14",0.1329,0.1344,0.1329,0.1339,704000.0],["1979-02-15",0.1329,0.1329,0.132,0.132,64000.0],["1979-02-16",0.1329,0.1339,0.1329,0.1329,460800.0],["1979-02-20",0.1324,0.1324,0.132,0.1324,102400.0],["1979-02-21",0.1324,0.1329,0.13,0.13,1049600.0],["1979-02-22",0.1295,0.1295,0.1281,0.1281,960000.0],["1979-02-23",0.1271,0.1271,0.1246,0.1246,819200.0],["1979-02-26",0.1241,0.1241,0.1197,0.1207,896000.0],["1979-02-27",0.1207,0.1222,0.1193,0.1217,896000.0],["1979-02-28",0.1217,0.1217,0.1197,0.1217,460800.0],["1979-03-01",0.1217,0.1237,0.1212,0.1212,307200.0],["1979-03-02",0.1212,0.1222,0.1197,0.1197,448000.0],["1979-03-05",0.1212,0.1237,0.1212,0.1222,627200.0],["1979-03-06",0.1222,0.1246,0.1217,0.1227,716800.0],["1979-03-07",0.1241,0.131,0.1241,0.1285,2803200.0],["1979-03-08",0.13,0.1359,0.13,0.1359,1254400.0],["1979-03-09",0.1359,0.1368,0.1344,0.1344,1830400.0],["1979-03-12",0.1344,0.1393,0.1344,0.1383,396800.0],["1979-03-13",0.1383,0.1408,0.1378,0.1403,3814400.0],["1979-03-14",0.1403,0.1403,0.1388,0.1388,332800.0],["1979-03-15",0.1388,0.1388,0.1373,0.1388,716800.0],["1979-03-16",0.1373,0.1373,0.1354,0.1354,435200.0],["1979-03-19",0.1354,0.1354,0.1329,0.1329,448000.0],["1979-03-20",0.1329,0.1383,0.1329,0.1373,14323200.0],["1979-03-21",0.1388,0.1471,0.1388,0.1442,2112000.0],["1979-03-22",0.1476,0.152,0.1476,0.1496,3392000.0],["1979-03-23",0.1496,0.1505,0.1461,0.1476,1971200.0],["1979-03-26",0.1476,0.1505,0.1476,0.1486,563200.0],["1979-03-27",0.1486,0.154,0.1486,0.154,1292800.0],["1979-03-28",0.154,0.1549,0.1496,0.1505,1561600.0],["1979-03-29",0.1505,0.1525,0.1491,0.1496,1203200.0],["1979-03-30",0.15,0.1515,0.15,0.15,652800.0],["1979-04-02",0.15,0.1515,0.1476,0.1515,1856000.0],["1979-04-03",0.1535,0.1564,0.1535,0.1564,2816000.0],["1979-04-04",0.1588,0.1637,0.1588,0.1603,4403200.0],["1979-04-05",0.1603,0.1637,0.1593,0.1637,1715200.0],["1979-04-06",0.1637,0.1637,0.1598,0.1603,3008000.0],["1979-04-09",0.1603,0.1603,0.1544,0.1544,2790400.0],["1979-04-10",0.1544,0.1569,0.1535,0.154,1075200.0],["1979-04-11",0.154,0.1544,0.1471,0.1471,2649600.0],["1979-04-12",0.1481,0.1491,0.1481,0.1481,896000.0],["1979-04-16",0.1481,0.1491,0.1466,0.1466,2483200.0],["1979-04-17",0.1466,0.1486,0.1452,0.1466,793600.0],["1979-04-18",0.1486,0.152,0.1486,0.1515,2265600.0],["1979-04-19",0.1515,0.152,0.1486,0.1486,3865600.0],["1979-04-20",0.1476,0.1476,0.1461,0.1476,832000.0],["1979-04-23",0.1505,0.152,0.1505,0.151,1216000.0],["1979-04-24",0.1525,0.1564,0.1525,0.1564,1638400.0],["1979-04-25",0.1564,0.1579,0.154,0.1544,2048000.0],["1979-04-26",0.1544,0.1564,0.1535,0.1535,1856000.0],["1979-04-27",0.152,0.152,0.1496,0.151,1356800.0],["1979-04-30",0.151,0.1515,0.1496,0.1496,230400.0],["1979-05-01",0.1496,0.1496,0.1481,0.1486,550400.0],["1979-05-02",0.1481,0.1481,0.1461,0.1476,832000.0],["1979-05-03",0.1481,0.154,0.1481,0.154,806400.0],["1979-05-04",0.154,0.1574,0.1515,0.152,832000.0],["1979-05-07",0.152,0.152,0.1461,0.1466,1382400.0],["1979-05-08",0.1466,0.1496,0.1461,0.1496,1676800.0],["1979-05-09",0.151,0.1554,0.151,0.1549,1894400.0],["1979-05-10",0.154,0.154,0.1505,0.151,601600.0],["1979-05-11",0.151,0.1554,0.151,0.1554,716800.0],["1979-05-14",0.154,0.154,0.1525,0.1525,550400.0],["1979-05-15",0.1525,0.1544,0.1525,0.1525,2585600.0],["1979-05-16",0.153,0.154,0.153,0.154,320000.0],["1979-05-17",0.154,0.1564,0.1525,0.1564,3980800.0],["1979-05-18",0.1564,0.1564,0.1544,0.1549,665600.0],["1979-05-21",0.1549,0.1549,0.1535,0.154,422400.0],["1979-05-22",0.154,0.1549,0.1535,0.154,1472000.0],["1979-05-23",0.1549,0.1574,0.1549,0.1564,3033600.0],["1979-05-24",0.1564,0.1574,0.1559,0.1559,1856000.0],["1979-05-25",0.1559,0.1564,0.1554,0.1564,281600.0],["1979-05-29",0.1559,0.1559,0.1535,0.1559,1945600.0],["1979-05-30",0.1544,0.1544,0.1525,0.1525,1100800.0],["1979-05-31",0.152,0.152,0.15,0.152,3622400.0],["1979-06-01",0.1515,0.1515,0.1505,0.1505,396800.0],["1979-06-04",0.15,0.15,0.1486,0.1491,627200.0],["1979-06-05",0.1491,0.1491,0.1481,0.1481,512000.0],["1979-06-06",0.1481,0.1525,0.1476,0.1515,6809600.0],["1979-06-07",0.1535,0.1544,0.1535,0.154,806400.0],["1979-06-08",0.154,0.1554,0.154,0.1549,1536000.0],["1979-06-11",0.1549,0.1584,0.154,0.1574,8678400.0],["1979-06-12",0.1584,0.1623,0.1584,0.1603,5363200.0],["1979-06-13",0.1603,0.1613,0.1593,0.1593,3110400.0],["1979-06-14",0.1593,0.1598,0.1549,0.1549,2073600.0],["1979-06-15",0.1549,0.1613,0.154,0.1613,1472000.0],["1979-06-18",0.1623,0.1667,0.1623,0.1623,3801600.0],["1979-06-19",0.1623,0.1647,0.1588,0.1647,3443200.0],["1979-06-20",0.1642,0.1642,0.1613,0.1632,2444800.0],["1979-06-21",0.1637,0.1681,0.1637,0.1642,6323200.0],["1979-06-22",0.1647,0.1681,0.1647,0.1647,2073600.0],["1979-06-25",0.1647,0.1681,0.1642,0.1681,729600.0],["1979-06-26",0.1681,0.1706,0.1667,0.1691,1561600.0],["1979-06-27",0.1706,0.173,0.1706,0.172,2188800.0],["1979-06-28",0.172,0.172,0.1706,0.172,1536000.0],["1979-06-29",0.172,0.172,0.1686,0.1706,908800.0],["1979-07-02",0.1706,0.1715,0.1696,0.1711,665600.0],["1979-07-03",0.1711,0.1711,0.1676,0.1711,1113600.0],["1979-07-05",0.1715,0.173,0.1715,0.1725,947200.0],["1979-07-06",0.173,0.1803,0.173,0.1803,1894400.0],["1979-07-09",0.1803,0.1843,0.1789,0.1803,4377600.0],["1979-07-10",0.1803,0.1803,0.1735,0.1735,742400.0],["1979-07-11",0.1735,0.1735,0.172,0.172,1868800.0],["1979-07-12",0.1711,0.1711,0.1691,0.1701,2124800.0],["1979-07-13",0.1701,0.1715,0.1691,0.1706,614400.0],["1979-07-16",0.1706,0.1735,0.1706,0.1706,857600.0],["1979-07-17",0.1706,0.1711,0.1667,0.1667,422400.0],["1979-07-18",0.1662,0.1662,0.1628,0.1662,3609600.0],["1979-07-19",0.1662,0.1686,0.1662,0.1667,332800.0],["1979-07-20",0.1662,0.1662,0.1632,0.1662,1344000.0],["1979-07-23",0.1657,0.1657,0.1642,0.1642,256000.0],["1979-07-24",0.1642,0.1657,0.1642,0.1657,1536000.0],["1979-07-25",0.1657,0.1671,0.1657,0.1671,2342400.0],["1979-07-26",0.1681,0.1696,0.1681,0.1686,896000.0],["1979-07-27",0.1696,0.173,0.1696,0.172,2163200.0],["1979-07-30",0.172,0.1725,0.1691,0.1711,921600.0],["1979-07-31",0.172,0.1745,0.172,0.172,1740800.0],["1979-08-01",0.172,0.1735,0.1711,0.172,2009600.0],["1979-08-02",0.173,0.1779,0.173,0.1764,2982400.0],["1979-08-03",0.1759,0.1759,0.1745,0.175,1177600.0],["1979-08-06",0.175,0.1755,0.1745,0.1755,1049600.0],["1979-08-07",0.1759,0.1803,0.1759,0.1774,3020800.0],["1979-08-08",0.1789,0.1843,0.1789,0.1799,5235200.0],["1979-08-09",0.1799,0.1813,0.1784,0.1789,384000.0],["1979-08-10",0.1799,0.1838,0.1799,0.1828,1651200.0],["1979-08-13",0.1828,0.1838,0.1808,0.1838,1472000.0],["1979-08-14",0.1838,0.1843,0.1808,0.1818,1331200.0],["1979-08-15",0.1828,0.1887,0.1828,0.1887,3302400.0],["1979-08-16",0.1887,0.1887,0.1867,0.1867,2918400.0],["1979-08-17",0.1867,0.1877,0.1862,0.1862,870400.0],["1979-08-20",0.1867,0.1891,0.1867,0.1891,742400.0],["1979-08-21",0.1906,0.1911,0.1906,0.1906,499200.0],["1979-08-22",0.1896,0.1896,0.1887,0.1891,652800.0],["1979-08-23",0.1896,0.1935,0.1896,0.1935,1958400.0],["1979-08-24",0.1935,0.194,0.1906,0.1921,2547200.0],["1979-08-27",0.1921,0.1921,0.1901,0.1916,614400.0],["1979-08-28",0.1916,0.1935,0.1916,0.1916,3571200.0],["1979-08-29",0.1926,0.1945,0.1926,0.1945,2688000.0],["1979-08-30",0.1945,0.195,0.194,0.194,550400.0],["1979-08-31",0.194,0.1979,0.194,0.1979,1651200.0],["1979-09-04",0.1979,0.1979,0.1931,0.1935,2982400.0],["1979-09-05",0.1926,0.1926,0.1901,0.1926,4582400.0],["1979-09-06",0.1926,0.1965,0.1916,0.1965,1049600.0],["1979-09-07",0.1965,0.1975,0.196,0.1965,268800.0],["1979-09-10",0.1965,0.1994,0.196,0.1984,2252800.0],["1979-09-11",0.1984,0.2053,0.1984,0.1989,1689600.0],["1979-09-12",0.1989,0.2028,0.1984,0.2004,4454400.0],["1979-09-13",0.2009,0.2033,0.2009,0.2033,2841600.0],["1979-09-14",0.2033,0.2082,0.2033,0.2082,2969600.0],["1979-09-17",0.2092,0.2126,0.2092,0.2126,2099200.0],["1979-09-18",0.2126,0.2126,0.2092,0.2092,1331200.0],["1979-09-19",0.2097,0.2126,0.2097,0.2116,716800.0],["1979-09-20",0.2126,0.219,0.2126,0.219,1548800.0],["1979-09-21",0.219,0.2204,0.215,0.2165,1305600.0],["1979-09-24",0.2165,0.219,0.2165,0.217,1280000.0],["1979-09-25",0.215,0.215,0.2111,0.2141,8422400.0],["1979-09-26",0.2141,0.217,0.2121,0.216,3507200.0],["1979-09-27",0.2155,0.2155,0.2141,0.2146,627200.0],["1979-09-28",0.215,0.219,0.215,0.2155,2201600.0],["1979-10-01",0.215,0.215,0.2072,0.2072,2649600.0],["1979-10-02",0.2072,0.2121,0.2067,0.2087,1292800.0],["1979-10-03",0.2087,0.2102,0.2082,0.2082,2995200.0],["1979-10-04",0.2082,0.2116,0.2082,0.2116,2918400.0],["1979-10-05",0.2116,0.217,0.2111,0.2155,972800.0],["1979-10-08",0.2155,0.219,0.2146,0.215,742400.0],["1979-10-09",0.2131,0.2131,0.2043,0.2048,2675200.0],["1979-10-10",0.2009,0.2009,0.1906,0.197,7820800.0],["1979-10-11",0.1984,0.2028,0.1984,0.2009,2163200.0],["1979-10-12",0.2009,0.2019,0.2004,0.2004,1382400.0],["1979-10-15",0.2004,0.2004,0.1911,0.1911,3827200.0],["1979-10-16",0.1911,0.1926,0.1906,0.1906,2035200.0],["1979-10-17",0.1911,0.1945,0.1911,0.1935,998400.0],["1979-10-18",0.1945,0.1984,0.1945,0.1975,2636800.0],["1979-10-19",0.1965,0.1965,0.1935,0.194,1638400.0],["1979-10-22",0.1935,0.1935,0.1916,0.1926,1984000.0],["1979-10-23",0.1926,0.1955,0.1926,0.1955,1267200.0],["1979-10-24",0.1955,0.197,0.1955,0.1955,960000.0],["1979-10-25",0.1955,0.1965,0.1955,0.1955,1190400.0],["1979-10-26",0.1965,0.1989,0.1965,0.1975,652800.0],["1979-10-29",0.1975,0.1994,0.1975,0.1989,358400.0],["1979-10-30",0.1989,0.2014,0.1979,0.2014,972800.0],["1979-10-31",0.2023,0.2043,0.2023,0.2028,192000.0],["1979-11-01",0.2028,0.2033,0.2019,0.2033,192000.0],["1979-11-02",0.2038,0.2072,0.2038,0.2043,896000.0],["1979-11-05",0.2043,0.2062,0.2038,0.2038,281600.0],["1979-11-06",0.2038,0.2038,0.2019,0.2019,2636800.0],["1979-11-07",0.2014,0.2014,0.1994,0.1994,985600.0],["1979-11-08",0.1994,0.2014,0.1984,0.1994,1254400.0],["1979-11-09",0.2009,0.2062,0.2009,0.2043,1574400.0],["1979-11-12",0.2043,0.2092,0.2043,0.2092,2944000.0],["1979-11-13",0.2102,0.215,0.2102,0.215,1664000.0],["1979-11-14",0.215,0.215,0.2111,0.2141,4313600.0],["1979-11-15",0.2141,0.2209,0.2141,0.218,755200.0],["1979-11-16",0.218,0.2199,0.216,0.219,921600.0],["1979-11-19",0.2194,0.2238,0.2194,0.2238,806400.0],["1979-11-20",0.2238,0.2307,0.2238,0.2253,2227200.0],["1979-11-21",0.2253,0.2278,0.219,0.2268,2342400.0],["1979-11-23",0.2278,0.2375,0.2278,0.2375,6976000.0],["1979-11-26",0.2385,0.2434,0.2385,0.239,1318400.0],["1979-11-27",0.239,0.2405,0.2346,0.2361,3635200.0],["1979-11-28",0.2346,0.2346,0.2326,0.2346,2214400.0],["1979-11-29",0.2346,0.2346,0.2317,0.2341,537600.0],["1979-11-30",0.2341,0.2346,0.2331,0.2336,1523200.0],["1979-12-03",0.2317,0.2317,0.2292,0.2292,729600.0],["1979-12-04",0.2297,0.2361,0.2297,0.2361,2547200.0],["1979-12-05",0.2361,0.238,0.2351,0.2361,1472000.0],["1979-12-06",0.2361,0.2395,0.2361,0.2385,640000.0],["1979-12-07",0.2385,0.24,0.237,0.24,960000.0],["1979-12-10",0.24,0.2414,0.2385,0.2405,755200.0],["1979-12-11",0.2405,0.2414,0.2395,0.2395,742400.0],["1979-12-12",0.2395,0.2424,0.239,0.2424,1203200.0],["1979-12-13",0.2424,0.2458,0.2424,0.2439,908800.0],["1979-12-14",0.2439,0.2478,0.2429,0.2473,1356800.0],["1979-12-17",0.2473,0.2483,0.2453,0.2473,1574400.0],["1979-12-18",0.2473,0.2502,0.2458,0.2463,985600.0],["1979-12-19",0.2463,0.2463,0.2405,0.2414,819200.0],["1979-12-20",0.2424,0.2493,0.2424,0.2483,2112000.0],["1979-12-21",0.2497,0.2522,0.2497,0.2517,806400.0],["1979-12-24",0.2532,0.2541,0.2532,0.2541,384000.0],["1979-12-26",0.2541,0.2541,0.2527,0.2541,358400.0],["1979-12-27",0.2541,0.2561,0.2527,0.2561,1203200.0],["1979-12-28",0.2561,0.2639,0.2551,0.2639,1126400.0],["1979-12-31",0.2659,0.2717,0.2659,0.2698,1177600.0],["1980-01-02",0.2688,0.2688,0.2551,0.2551,3276800.0],["1980-01-03",0.2551,0.2581,0.2463,0.2571,2304000.0],["1980-01-04",0.2561,0.2561,0.2541,0.2551,384000.0],["1980-01-07",0.2551,0.26,0.2546,0.26,422400.0],["1980-01-08",0.26,0.2659,0.2595,0.2659,1433600.0],["1980-01-09",0.2664,0.2737,0.2664,0.2703,9241600.0],["1980-01-10",0.2703,0.2737,0.2688,0.2737,3225600.0],["1980-01-11",0.2737,0.2737,0.2693,0.2708,2355200.0],["1980-01-14",0.2713,0.2747,0.2713,0.2742,627200.0],["1980-01-15",0.2742,0.2844,0.2713,0.2815,2329600.0],["1980-01-16",0.2815,0.2815,0.2722,0.2722,2240000.0],["1980-01-17",0.2722,0.2722,0.2532,0.2639,7616000.0],["1980-01-18",0.2639,0.2698,0.2581,0.26,2611200.0],["1980-01-21",0.26,0.2605,0.2527,0.2532,3699200.0],["1980-01-22",0.2532,0.2566,0.2532,0.2566,2329600.0],["1980-01-23",0.2581,0.2629,0.2581,0.26,5913600.0],["1980-01-24",0.26,0.262,0.2571,0.2581,1664000.0],["1980-01-25",0.2561,0.2561,0.2522,0.2551,1843200.0],["1980-01-28",0.2551,0.26,0.2527,0.259,3340800.0],["1980-01-29",0.259,0.2625,0.2581,0.2581,2201600.0],["1980-01-30",0.2581,0.2629,0.2576,0.262,3238400.0],["1980-01-31",0.262,0.2634,0.2561,0.2585,2112000.0],["1980-02-01",0.2576,0.2576,0.2532,0.2532,1676800.0],["1980-02-04",0.2532,0.2532,0.2453,0.2463,2188800.0],["1980-02-05",0.2463,0.2517,0.2463,0.2493,3456000.0],["1980-02-06",0.2522,0.26,0.2522,0.26,2931200.0],["1980-02-07",0.26,0.2649,0.2595,0.2649,4441600.0],["1980-02-08",0.2649,0.2737,0.2649,0.2737,2240000.0],["1980-02-11",0.2737,0.2747,0.2698,0.2727,2649600.0],["1980-02-12",0.2727,0.2737,0.2708,0.2737,1305600.0],["1980-02-13",0.2747,0.2805,0.2747,0.2781,1510400.0],["1980-02-14",0.2776,0.2776,0.2717,0.2727,7526400.0],["1980-02-15",0.2708,0.2708,0.2688,0.2703,921600.0],["1980-02-19",0.2688,0.2688,0.2649,0.2669,1715200.0],["1980-02-20",0.2669,0.2678,0.2639,0.2678,1036800.0],["1980-02-21",0.2669,0.2669,0.2639,0.2639,4083200.0],["1980-02-22",0.2639,0.2659,0.262,0.2659,1369600.0],["1980-02-25",0.2659,0.2669,0.26,0.26,2739200.0],["1980-02-26",0.2551,0.2551,0.2502,0.2551,2496000.0],["1980-02-27",0.2551,0.2551,0.2502,0.2502,422400.0],["1980-02-28",0.2502,0.2522,0.2502,0.2502,1728000.0],["1980-02-29",0.2502,0.2551,0.2502,0.2541,870400.0],["1980-03-03",0.2541,0.2541,0.2522,0.2537,1574400.0],["1980-03-04",0.2537,0.2537,0.2502,0.2512,2048000.0],["1980-03-05",0.2502,0.2502,0.241,0.2424,4108800.0],["1980-03-06",0.2346,0.2346,0.2278,0.2317,9382400.0],["1980-03-07",0.2317,0.2366,0.2312,0.2356,2560000.0],["1980-03-10",0.2356,0.2366,0.2229,0.2366,3456000.0],["1980-03-11",0.2366,0.2434,0.2356,0.241,2598400.0],["1980-03-12",0.241,0.2434,0.2385,0.24,4787200.0],["1980-03-13",0.24,0.24,0.2375,0.2375,2112000.0],["1980-03-14",0.2375,0.2405,0.2356,0.239,1331200.0],["1980-03-17",0.2385,0.2385,0.2278,0.2278,1228800.0],["1980-03-18",0.2268,0.2268,0.2248,0.2268,1971200.0],["1980-03-19",0.2268,0.2278,0.2248,0.2248,2688000.0],["1980-03-20",0.2248,0.2278,0.2234,0.2268,960000.0],["1980-03-21",0.2268,0.2268,0.2248,0.2253,371200.0],["1980-03-24",0.2253,0.2287,0.2253,0.2253,2124800.0],["1980-03-25",0.2258,0.2287,0.2258,0.2278,2483200.0],["1980-03-26",0.2278,0.2356,0.2278,0.2278,1126400.0],["1980-03-27",0.2268,0.2268,0.215,0.216,4787200.0],["1980-03-28",0.219,0.2243,0.219,0.2243,4608000.0],["1980-03-31",0.2268,0.2346,0.2268,0.2326,1164800.0],["1980-04-01",0.2356,0.2444,0.2356,0.2405,1331200.0],["1980-04-02",0.2405,0.2444,0.2375,0.2424,3443200.0],["1980-04-03",0.2414,0.2414,0.2361,0.2366,294400.0],["1980-04-07",0.2366,0.24,0.2346,0.2351,358400.0],["1980-04-08",0.2351,0.2395,0.2317,0.2385,2009600.0],["1980-04-09",0.24,0.2439,0.24,0.2424,460800.0],["1980-04-10",0.2453,0.2488,0.2453,0.2453,857600.0],["1980-04-11",0.2478,0.2502,0.2478,0.2497,1139200.0],["1980-04-14",0.2497,0.2497,0.241,0.2444,819200.0],["1980-04-15",0.2444,0.2463,0.2434,0.2453,230400.0],["1980-04-16",0.2453,0.2497,0.2453,0.2453,3609600.0],["1980-04-17",0.2449,0.2449,0.2414,0.2449,3865600.0],["1980-04-18",0.2429,0.2429,0.2366,0.2375,588800.0],["1980-04-21",0.2375,0.2375,0.2292,0.2292,678400.0],["1980-04-22",0.2326,0.241,0.2326,0.2405,2777600.0],["1980-04-23",0.2405,0.241,0.237,0.2385,3673600.0],["1980-04-24",0.237,0.237,0.2336,0.2346,1139200.0],["1980-04-25",0.2346,0.238,0.2326,0.2375,499200.0],["1980-04-28",0.2375,0.2395,0.2346,0.2346,3763200.0],["1980-04-29",0.2366,0.238,0.2366,0.238,1049600.0],["1980-04-30",0.238,0.238,0.2375,0.238,230400.0],["1980-05-01",0.2375,0.2375,0.2366,0.2375,230400.0],["1980-05-02",0.2375,0.238,0.2346,0.2366,550400.0],["1980-05-05",0.2366,0.2375,0.2356,0.2361,294400.0],["1980-05-06",0.2361,0.2414,0.2356,0.2405,2432000.0],["1980-05-07",0.2405,0.2434,0.2375,0.2429,3059200.0],["1980-05-08",0.2429,0.2434,0.241,0.241,1484800.0],["1980-05-09",0.2395,0.2395,0.2375,0.2385,768000.0],["1980-05-12",0.238,0.238,0.2346,0.2356,1817600.0],["1980-05-13",0.2361,0.238,0.2361,0.2366,1830400.0],["1980-05-14",0.2385,0.2414,0.2385,0.2395,2611200.0],["1980-05-15",0.2385,0.2385,0.2356,0.2375,601600.0],["1980-05-16",0.2375,0.2375,0.2351,0.2351,1126400.0],["1980-05-19",0.2351,0.238,0.2346,0.2375,3609600.0],["1980-05-20",0.237,0.237,0.2331,0.2346,691200.0],["1980-05-21",0.2346,0.2366,0.2326,0.2331,896000.0],["1980-05-22",0.2336,0.2361,0.2336,0.2351,908800.0],["1980-05-23",0.2366,0.2385,0.2366,0.2375,3200000.0],["1980-05-27",0.2375,0.2395,0.237,0.2385,4057600.0],["1980-05-28",0.2385,0.239,0.2366,0.2385,576000.0],["1980-05-29",0.2385,0.2424,0.2375,0.238,2675200.0],["1980-05-30",0.238,0.2405,0.2366,0.24,2547200.0],["1980-06-02",0.241,0.2444,0.241,0.2444,5952000.0],["1980-06-03",0.2444,0.2502,0.2434,0.2483,12467200.0],["1980-06-04",0.2502,0.2639,0.2502,0.262,8652800.0],["1980-06-05",0.262,0.2639,0.2581,0.262,6540800.0],["1980-06-06",0.2639,0.2708,0.2639,0.2708,6169600.0],["1980-06-09",0.2708,0.2742,0.2698,0.2698,4326400.0],["1980-06-10",0.2708,0.2742,0.2708,0.2708,2444800.0],["1980-06-11",0.2708,0.2761,0.2703,0.2761,1612800.0],["1980-06-12",0.2761,0.2771,0.2688,0.2717,768000.0],["1980-06-13",0.2717,0.2737,0.2688,0.2722,947200.0],["1980-06-16",0.2717,0.2717,0.2678,0.2717,1920000.0],["1980-06-17",0.2703,0.2703,0.2659,0.2664,1625600.0],["1980-06-18",0.2664,0.2693,0.2639,0.2683,1344000.0],["1980-06-19",0.2683,0.2693,0.2644,0.2644,729600.0],["1980-06-20",0.2644,0.2659,0.2625,0.2644,934400.0],["1980-06-23",0.2644,0.2654,0.2629,0.2639,576000.0],["1980-06-24",0.2639,0.2659,0.2625,0.2639,1100800.0],["1980-06-25",0.2698,0.2742,0.2698,0.2713,2931200.0],["1980-06-26",0.2713,0.2717,0.2678,0.2678,2483200.0],["1980-06-27",0.2678,0.2678,0.2659,0.2659,2406400.0],["1980-06-30",0.2659,0.2673,0.2654,0.2659,768000.0],["1980-07-01",0.2654,0.2654,0.262,0.2654,2265600.0],["1980-07-02",0.2654,0.2693,0.2649,0.2659,934400.0],["1980-07-03",0.2659,0.2678,0.2659,0.2673,17728000.0],["1980-07-07",0.2708,0.2757,0.2708,0.2752,2496000.0],["1980-07-08",0.2752,0.2771,0.2732,0.2766,998400.0],["1980-07-09",0.2766,0.2815,0.2742,0.2786,1216000.0],["1980-07-10",0.2786,0.281,0.2742,0.2742,499200.0],["1980-07-11",0.2747,0.2825,0.2747,0.2815,6796800.0],["1980-07-14",0.2815,0.2918,0.281,0.2918,3430400.0],["1980-07-15",0.2918,0.3001,0.2903,0.2952,3481600.0],["1980-07-16",0.2967,0.3099,0.2967,0.302,3635200.0],["1980-07-17",0.302,0.3108,0.3011,0.3074,2790400.0],["1980-07-18",0.3074,0.3099,0.2976,0.2986,5708800.0],["1980-07-21",0.2986,0.3001,0.2942,0.2976,870400.0],["1980-07-22",0.3001,0.3035,0.3001,0.3011,1856000.0],["1980-07-23",0.3011,0.3011,0.2976,0.2986,1139200.0],["1980-07-24",0.2986,0.2991,0.2932,0.2932,1689600.0],["1980-07-25",0.2932,0.2967,0.2854,0.2874,2816000.0],["1980-07-28",0.2874,0.2874,0.2825,0.2854,1804800.0],["1980-07-29",0.2854,0.2932,0.2854,0.2913,1894400.0],["1980-07-30",0.2952,0.303,0.2952,0.3011,1344000.0],["1980-07-31",0.3011,0.3104,0.3001,0.3094,7846400.0],["1980-08-01",0.3089,0.3089,0.303,0.304,2240000.0],["1980-08-04",0.304,0.304,0.2932,0.2962,2451200.0],["1980-08-05",0.2962,0.3069,0.2932,0.302,2099200.0],["1980-08-06",0.302,0.305,0.3011,0.305,825600.0],["1980-08-07",0.3079,0.3245,0.3079,0.3187,2835200.0],["1980-08-08",0.3216,0.3441,0.3216,0.3402,5593600.0],["1980-08-11",0.3343,0.3343,0.3245,0.3343,3116800.0],["1980-08-12",0.3245,0.3245,0.3128,0.3147,5184000.0],["1980-08-13",0.3118,0.3118,0.3011,0.304,3500800.0],["1980-08-14",0.304,0.3128,0.303,0.3089,4364800.0],["1980-08-15",0.3089,0.3128,0.3069,0.3089,1900800.0],["1980-08-18",0.306,0.306,0.2991,0.3011,1728000.0],["1980-08-19",0.3011,0.305,0.2972,0.3001,3545600.0],["1980-08-20",0.3001,0.3069,0.2981,0.3069,3532800.0],["1980-08-21",0.3079,0.3118,0.3079,0.3118,2124800.0],["1980-08-22",0.3118,0.3118,0.303,0.3099,3737600.0],["1980-08-25",0.3099,0.3118,0.3011,0.3108,5382400.0],["1980-08-26",0.3118,0.3206,0.3118,0.3167,5222400.0],["1980-08-27",0.3167,0.3196,0.3128,0.3128,1465600.0],["1980-08-28",0.3128,0.3167,0.3128,0.3147,1785600.0],["1980-08-29",0.3148,0.3226,0.3128,0.3216,1811200.0],["1980-09-02",0.3216,0.3284,0.3216,0.3284,1177600.0],["1980-09-03",0.3304,0.346,0.3304,0.3441,2553600.0],["1980-09-04",0.3441,0.3519,0.3411,0.3411,2252800.0],["1980-09-05",0.3411,0.3411,0.3333,0.3333,908800.0],["1980-09-08",0.3333,0.3392,0.3314,0.3382,1369600.0],["1980-09-09",0.3382,0.3382,0.3304,0.3343,1446400.0],["1980-09-10",0.3343,0.3392,0.3333,0.3392,1600000.0],["1980-09-11",0.3411,0.3509,0.3411,0.349,563200.0],["1980-09-12",0.3529,0.3656,0.3529,0.3626,2176000.0],["1980-09-15",0.3626,0.3705,0.3626,0.3675,1753600.0],["1980-09-16",0.3675,0.3734,0.3636,0.3695,2931200.0],["1980-09-17",0.3695,0.3802,0.3695,0.3763,2483200.0],["1980-09-18",0.3763,0.3773,0.3675,0.3714,1856000.0],["1980-09-19",0.3695,0.3695,0.3607,0.3626,838400.0],["1980-09-22",0.3587,0.3587,0.3509,0.3509,1868800.0],["1980-09-23",0.3509,0.3607,0.3509,0.3509,1209600.0],["1980-09-24",0.3509,0.3519,0.3402,0.3519,3334400.0],["1980-09-25",0.3519,0.3548,0.349,0.349,499200.0],["1980-09-26",0.346,0.346,0.3402,0.3441,1644800.0],["1980-09-29",0.3402,0.3402,0.3284,0.3284,2662400.0],["1980-09-30",0.3314,0.3431,0.3314,0.3363,1644800.0],["1980-10-01",0.3353,0.3353,0.3245,0.3304,1382400.0],["1980-10-02",0.3314,0.3421,0.3314,0.3382,748800.0],["1980-10-03",0.3402,0.3509,0.3402,0.349,1120000.0],["1980-10-06",0.3529,0.3558,0.3529,0.3529,915200.0],["1980-10-07",0.3529,0.3636,0.3529,0.3529,1600000.0],["1980-10-08",0.3529,0.3636,0.3519,0.3636,2553600.0],["1980-10-09",0.3636,0.3656,0.3578,0.3597,665600.0],["1980-10-10",0.3617,0.3695,0.3617,0.3617,1747200.0],["1980-10-13",0.3617,0.3636,0.3548,0.3568,396800.0],["1980-10-14",0.3568,0.3656,0.3558,0.3646,2310400.0],["1980-10-15",0.3646,0.3666,0.3538,0.3548,1472000.0],["1980-10-16",0.3568,0.3636,0.3568,0.3578,3321600.0],["1980-10-17",0.3578,0.3578,0.3402,0.3402,1676800.0],["1980-10-20",0.3402,0.3441,0.3363,0.3441,2451200.0],["1980-10-21",0.3441,0.348,0.3382,0.3402,832000.0],["1980-10-22",0.3402,0.346,0.3402,0.3421,1216000.0],["1980-10-23",0.3421,0.3451,0.3363,0.3382,1792000.0],["1980-10-24",0.3382,0.3451,0.3343,0.3353,1721600.0],["1980-10-27",0.3363,0.346,0.3363,0.3363,2457600.0],["1980-10-28",0.3363,0.3411,0.3343,0.3392,1792000.0],["1980-10-29",0.3392,0.3441,0.3343,0.3343,307200.0],["1980-10-30",0.3372,0.3411,0.3372,0.3372,198400.0],["1980-10-31",0.3392,0.3441,0.3392,0.3431,729600.0],["1980-11-03",0.3431,0.347,0.3421,0.3441,544000.0],["1980-11-05",0.348,0.3675,0.348,0.348,2284800.0],["1980-11-06",0.348,0.3568,0.3411,0.3411,377600.0],["1980-11-07",0.3411,0.3538,0.3372,0.3509,486400.0],["1980-11-10",0.3509,0.3519,0.3499,0.3499,172800.0],["1980-11-11",0.3499,0.3636,0.3499,0.3636,646400.0],["1980-11-12",0.3675,0.3773,0.3675,0.3773,2022400.0],["1980-11-13",0.3773,0.3851,0.3695,0.3851,1356800.0],["1980-11-14",0.3851,0.389,0.3793,0.3842,3744000.0],["1980-11-17",0.3793,0.3793,0.3597,0.3783,2444800.0],["1980-11-18",0.3842,0.4027,0.3842,0.4027,1920000.0],["1980-11-19",0.4027,0.4184,0.4008,0.4184,1619200.0],["1980-11-20",0.4164,0.4164,0.4066,0.4066,6496000.0],["1980-11-21",0.4066,0.4066,0.3724,0.3724,3385600.0],["1980-11-24",0.3724,0.3744,0.3323,0.3499,8627200.0],["1980-11-25",0.3499,0.3617,0.348,0.3578,4800000.0],["1980-11-26",0.3597,0.3636,0.3597,0.3626,2835200.0],["1980-11-28",0.3626,0.3626,0.3363,0.3382,3513600.0],["1980-12-01",0.3265,0.3265,0.3089,0.3118,9644800.0],["1980-12-02",0.3128,0.3353,0.3128,0.3275,5971200.0],["1980-12-03",0.3323,0.3441,0.3323,0.3441,3872000.0],["1980-12-04",0.3441,0.3636,0.3441,0.3587,3027200.0],["1980-12-05",0.3587,0.3587,0.346,0.349,3084800.0],["1980-12-08",0.3411,0.3411,0.3294,0.3392,2124800.0],["1980-12-09",0.3392,0.3441,0.3372,0.3421,1875200.0],["1980-12-10",0.3421,0.348,0.3343,0.3343,3020800.0],["1980-12-11",0.3343,0.3363,0.3226,0.3226,2988800.0],["1980-12-12",0.3226,0.3314,0.3206,0.3216,940800.0],["1980-12-15",0.3216,0.3245,0.3108,0.3108,1043200.0],["1980-12-16",0.3108,0.3138,0.3079,0.3079,3552000.0],["1980-12-17",0.3108,0.3187,0.3108,0.3187,2822400.0],["1980-12-18",0.3187,0.3226,0.3167,0.3187,1062400.0],["1980-12-19",0.3177,0.3177,0.3118,0.3147,684800.0],["1980-12-22",0.3157,0.3196,0.3157,0.3187,960000.0],["1980-12-23",0.3187,0.3216,0.3128,0.3157,4032000.0],["1980-12-24",0.3148,0.3148,0.3108,0.3128,467200.0],["1980-12-26",0.3128,0.3128,0.3089,0.3128,2022400.0],["1980-12-29",0.3128,0.3196,0.3128,0.3128,2547200.0],["1980-12-30",0.3148,0.3187,0.3148,0.3187,1926400.0],["1980-12-31",0.3187,0.3265,0.3187,0.3216,2355200.0],["1981-01-02",0.3216,0.3294,0.3206,0.3245,768000.0],["1981-01-05",0.3304,0.3402,0.3304,0.3353,2675200.0],["1981-01-06",0.3353,0.3382,0.3284,0.3323,2982400.0],["1981-01-07",0.3323,0.3392,0.3138,0.3363,4524800.0],["1981-01-08",0.3363,0.3382,0.3294,0.3294,1542400.0],["1981-01-09",0.3294,0.3304,0.3216,0.3235,3155200.0],["1981-01-12",0.3235,0.3304,0.3206,0.3245,1670400.0],["1981-01-13",0.3265,0.3304,0.3265,0.3265,716800.0],["1981-01-14",0.3265,0.3343,0.3265,0.3323,755200.0],["1981-01-15",0.3323,0.3353,0.3206,0.3206,1132800.0],["1981-01-16",0.3226,0.3255,0.3226,0.3245,1798400.0],["1981-01-19",0.3196,0.3196,0.3128,0.3128,1491200.0],["1981-01-20",0.3128,0.3187,0.3108,0.3128,1094400.0],["1981-01-21",0.3089,0.3089,0.2854,0.2854,10451200.0],["1981-01-22",0.2893,0.2991,0.2893,0.2893,8448000.0],["1981-01-23",0.2893,0.2923,0.2893,0.2913,2489600.0],["1981-01-26",0.2913,0.2932,0.2884,0.2893,4928000.0],["1981-01-27",0.2893,0.2942,0.2884,0.2913,2822400.0],["1981-01-28",0.2952,0.2991,0.2952,0.2972,1465600.0],["1981-01-29",0.2962,0.2962,0.2903,0.2962,448000.0],["1981-01-30",0.2962,0.305,0.2962,0.3001,2412800.0],["1981-02-02",0.2942,0.2942,0.2874,0.2884,3174400.0],["1981-02-03",0.2884,0.2893,0.2737,0.2737,14086400.0],["1981-02-04",0.2737,0.2796,0.2737,0.2737,3020800.0],["1981-02-05",0.2747,0.2835,0.2747,0.2796,2278400.0],["1981-02-06",0.2796,0.2796,0.2541,0.2571,7404800.0],["1981-02-09",0.2581,0.2727,0.2581,0.2581,5798400.0],["1981-02-10",0.2581,0.262,0.2551,0.261,3987200.0],["1981-02-11",0.259,0.259,0.2522,0.2541,5484800.0],["1981-02-12",0.2541,0.2541,0.2453,0.2512,3321600.0],["1981-02-13",0.2522,0.261,0.2522,0.2571,1875200.0],["1981-02-17",0.2581,0.2659,0.2581,0.2581,1638400.0],["1981-02-18",0.262,0.2649,0.262,0.2649,1612800.0],["1981-02-19",0.2649,0.2649,0.262,0.262,2886400.0],["1981-02-20",0.262,0.262,0.2561,0.2581,2956800.0],["1981-02-23",0.2581,0.2581,0.2522,0.2561,1529600.0],["1981-02-24",0.2561,0.2581,0.2541,0.2541,1388800.0],["1981-02-25",0.2541,0.2571,0.2473,0.2561,2726400.0],["1981-02-26",0.2581,0.2737,0.2581,0.2698,10304000.0],["1981-02-27",0.2737,0.2903,0.2737,0.2893,4448000.0],["1981-03-02",0.2893,0.2932,0.2815,0.2844,4185600.0],["1981-03-03",0.2844,0.2884,0.2796,0.2815,1612800.0],["1981-03-04",0.2815,0.2825,0.2757,0.2766,2950400.0],["1981-03-05",0.2737,0.2737,0.2669,0.2698,5708800.0],["1981-03-06",0.2698,0.2766,0.2649,0.2757,5785600.0],["1981-03-09",0.2757,0.2766,0.2737,0.2766,3718400.0],["1981-03-10",0.2757,0.2757,0.2581,0.26,4198400.0],["1981-03-11",0.26,0.2639,0.2541,0.2541,4211200.0],["1981-03-12",0.2541,0.259,0.2483,0.2551,1984000.0],["1981-03-13",0.2571,0.2727,0.2571,0.2688,6412800.0],["1981-03-16",0.2688,0.2708,0.2669,0.2708,1267200.0],["1981-03-17",0.2708,0.2757,0.2698,0.2757,5427200.0],["1981-03-18",0.2757,0.2766,0.2708,0.2737,2355200.0],["1981-03-19",0.2747,0.2786,0.2747,0.2766,4972800.0],["1981-03-20",0.2737,0.2737,0.2561,0.2717,7686400.0],["1981-03-23",0.2717,0.2776,0.2717,0.2757,8672000.0],["1981-03-24",0.2757,0.2766,0.2727,0.2757,4486400.0],["1981-03-25",0.2757,0.2766,0.2727,0.2737,4102400.0],["1981-03-26",0.2747,0.2796,0.2747,0.2796,9945600.0],["1981-03-27",0.2815,0.2864,0.2815,0.2815,2060800.0],["1981-03-30",0.2815,0.2854,0.2815,0.2825,1696000.0],["1981-03-31",0.2835,0.2913,0.2835,0.2874,5024000.0],["1981-04-01",0.2893,0.2981,0.2893,0.2932,4588800.0],["1981-04-02",0.2972,0.303,0.2972,0.303,8480000.0],["1981-04-03",0.3138,0.3226,0.3138,0.3138,10124800.0],["1981-04-06",0.3138,0.3148,0.3069,0.3099,4531200.0],["1981-04-07",0.3108,0.3167,0.3108,0.3147,4012800.0],["1981-04-08",0.3148,0.3167,0.3108,0.3108,2009600.0],["1981-04-09",0.3108,0.3167,0.3108,0.3147,851200.0],["1981-04-10",0.3148,0.3157,0.3128,0.3138,966400.0],["1981-04-13",0.3138,0.3167,0.3099,0.3118,3424000.0],["1981-04-14",0.3128,0.3206,0.3128,0.3187,2009600.0],["1981-04-15",0.3187,0.3206,0.3157,0.3177,2182400.0],["1981-04-16",0.3177,0.3196,0.3138,0.3138,1427200.0],["1981-04-20",0.3138,0.3167,0.3089,0.3138,4652800.0],["1981-04-21",0.3138,0.3177,0.3128,0.3128,1926400.0],["1981-04-22",0.3128,0.3138,0.3118,0.3118,1734400.0],["1981-04-23",0.3118,0.3167,0.3118,0.3138,2681600.0],["1981-04-24",0.3138,0.3157,0.3138,0.3138,1472000.0],["1981-04-27",0.3138,0.3167,0.3128,0.3157,1145600.0],["1981-04-28",0.3157,0.3196,0.3138,0.3187,704000.0],["1981-04-29",0.3187,0.3187,0.3118,0.3138,1728000.0],["1981-04-30",0.3138,0.3148,0.3108,0.3118,4422400.0],["1981-05-01",0.3118,0.3118,0.3069,0.3099,2675200.0],["1981-05-04",0.303,0.303,0.2972,0.2991,1888000.0],["1981-05-05",0.2972,0.2972,0.2893,0.2972,3865600.0],["1981-05-06",0.2972,0.306,0.2972,0.2972,3526400.0],["1981-05-07",0.2991,0.305,0.2991,0.3011,1408000.0],["1981-05-08",0.304,0.3069,0.304,0.305,934400.0],["1981-05-11",0.305,0.3079,0.2972,0.3011,953600.0],["1981-05-12",0.2972,0.2972,0.2932,0.2952,588800.0],["1981-05-13",0.2952,0.302,0.2932,0.2952,601600.0],["1981-05-14",0.2972,0.305,0.2972,0.303,838400.0],["1981-05-15",0.302,0.302,0.2972,0.2991,1587200.0],["1981-05-18",0.2991,0.302,0.2981,0.3001,1798400.0],["1981-05-19",0.3001,0.3001,0.2962,0.2972,1344000.0],["1981-05-20",0.2972,0.305,0.2972,0.303,14649600.0],["1981-05-21",0.303,0.305,0.2991,0.302,3635200.0],["1981-05-22",0.302,0.3128,0.3011,0.3108,11212800.0],["1981-05-26",0.3108,0.3157,0.3108,0.3128,1286400.0],["1981-05-27",0.3128,0.3157,0.3079,0.3118,4288000.0],["1981-05-28",0.3118,0.3167,0.3108,0.3167,1011200.0],["1981-05-29",0.3196,0.3235,0.3196,0.3226,1670400.0],["1981-06-01",0.3245,0.3363,0.3245,0.3284,3987200.0],["1981-06-02",0.3265,0.3265,0.3216,0.3245,1580800.0],["1981-06-03",0.3206,0.3206,0.3167,0.3177,1100800.0],["1981-06-04",0.3177,0.3226,0.3099,0.3099,4716800.0],["1981-06-05",0.2952,0.2952,0.2913,0.2952,4908800.0],["1981-06-08",0.2952,0.303,0.2942,0.2991,4339200.0],["1981-06-09",0.2991,0.304,0.2972,0.304,2329600.0],["1981-06-10",0.304,0.3069,0.303,0.305,2841600.0],["1981-06-11",0.305,0.3099,0.305,0.3099,569600.0],["1981-06-12",0.3099,0.3148,0.3099,0.3118,3443200.0],["1981-06-15",0.3108,0.3108,0.2981,0.2981,1427200.0],["1981-06-16",0.2981,0.302,0.2913,0.2913,2265600.0],["1981-06-17",0.2913,0.2932,0.2874,0.2932,652800.0],["1981-06-18",0.2903,0.2903,0.2815,0.2815,1068800.0],["1981-06-19",0.2815,0.2864,0.2815,0.2864,307200.0],["1981-06-22",0.2864,0.2893,0.2815,0.2854,2528000.0],["1981-06-23",0.2854,0.2854,0.2776,0.2776,4947200.0],["1981-06-24",0.2776,0.2815,0.2776,0.2796,1139200.0],["1981-06-25",0.2796,0.2796,0.2737,0.2757,1203200.0],["1981-06-26",0.2717,0.2717,0.2659,0.2698,6432000.0],["1981-06-29",0.2698,0.2737,0.2698,0.2737,1433600.0],["1981-06-30",0.2737,0.2796,0.2717,0.2737,1478400.0],["1981-07-01",0.2688,0.2688,0.2629,0.2649,1862400.0],["1981-07-02",0.2649,0.2669,0.262,0.262,3219200.0],["1981-07-06",0.26,0.26,0.2424,0.2561,2656000.0],["1981-07-07",0.2561,0.2649,0.2512,0.2541,2169600.0],["1981-07-08",0.2551,0.2737,0.2551,0.2737,2675200.0],["1981-07-09",0.2737,0.2766,0.2708,0.2737,806400.0],["1981-07-10",0.2737,0.2737,0.2698,0.2737,729600.0],["1981-07-13",0.2757,0.2796,0.2757,0.2776,972800.0],["1981-07-14",0.2757,0.2757,0.2717,0.2737,320000.0],["1981-07-15",0.2737,0.2786,0.2727,0.2727,793600.0],["1981-07-16",0.2727,0.2757,0.2698,0.2757,864000.0],["1981-07-17",0.2757,0.2805,0.2747,0.2786,1196800.0],["1981-07-20",0.2786,0.2835,0.2786,0.2815,844800.0],["1981-07-21",0.2815,0.2844,0.2776,0.2776,723200.0],["1981-07-22",0.2776,0.2854,0.2737,0.2737,1344000.0],["1981-07-23",0.2737,0.2737,0.259,0.259,1036800.0],["1981-07-24",0.259,0.2629,0.259,0.261,697600.0],["1981-07-27",0.261,0.2698,0.26,0.2629,800000.0],["1981-07-28",0.2629,0.2678,0.262,0.262,2585600.0],["1981-07-29",0.262,0.2649,0.2581,0.2649,870400.0],["1981-07-30",0.2649,0.2659,0.2629,0.2629,64000.0],["1981-07-31",0.2659,0.2737,0.2659,0.2669,5516800.0],["1981-08-03",0.2669,0.2669,0.2639,0.2639,691200.0],["1981-08-04",0.2639,0.2639,0.262,0.262,1651200.0],["1981-08-05",0.262,0.2639,0.2561,0.2639,2892800.0],["1981-08-06",0.2639,0.2649,0.262,0.2649,1241600.0],["1981-08-07",0.2649,0.2649,0.262,0.262,736000.0],["1981-08-10",0.262,0.2639,0.2581,0.2581,544000.0],["1981-08-11",0.2581,0.2629,0.2581,0.2629,1536000.0],["1981-08-12",0.2629,0.2649,0.261,0.262,652800.0],["1981-08-13",0.262,0.2649,0.26,0.2639,2848000.0],["1981-08-14",0.2629,0.2629,0.2571,0.2571,2771200.0],["1981-08-17",0.2571,0.26,0.2502,0.2502,889600.0],["1981-08-18",0.2502,0.2541,0.2405,0.2405,928000.0],["1981-08-19",0.2405,0.2502,0.2405,0.2502,1632000.0],["1981-08-20",0.2561,0.262,0.2561,0.262,1107200.0],["1981-08-21",0.2649,0.2737,0.2649,0.2649,2028800.0],["1981-08-24",0.2649,0.2659,0.26,0.2639,537600.0],["1981-08-25",0.262,0.262,0.26,0.261,5529600.0],["1981-08-26",0.261,0.262,0.2581,0.259,1740800.0],["1981-08-27",0.259,0.261,0.2502,0.2551,2822400.0],["1981-08-28",0.2551,0.261,0.2541,0.261,1088000.0],["1981-08-31",0.261,0.2639,0.2512,0.2512,13612800.0],["1981-09-01",0.2512,0.2747,0.2512,0.2522,5075200.0],["1981-09-02",0.2522,0.2581,0.2512,0.2581,1203200.0],["1981-09-03",0.2581,0.2639,0.2561,0.2561,1075200.0],["1981-09-04",0.2561,0.2629,0.2561,0.2581,1574400.0],["1981-09-08",0.2581,0.262,0.2571,0.259,1024000.0],["1981-09-09",0.259,0.2698,0.2581,0.2688,1926400.0],["1981-09-10",0.2688,0.2835,0.2688,0.2825,1267200.0],["1981-09-11",0.2825,0.2893,0.2815,0.2893,1568000.0],["1981-09-14",0.2884,0.2884,0.2786,0.2815,243200.0],["1981-09-15",0.2815,0.2815,0.2766,0.2815,716800.0],["1981-09-16",0.2815,0.2815,0.2747,0.2747,582400.0],["1981-09-17",0.2747,0.2776,0.2737,0.2776,1049600.0],["1981-09-18",0.2776,0.2796,0.2698,0.2698,1292800.0],["1981-09-21",0.2698,0.2698,0.2659,0.2678,486400.0],["1981-09-22",0.2678,0.2757,0.2659,0.2757,1977600.0],["1981-09-23",0.2737,0.2737,0.262,0.2639,1657600.0],["1981-09-24",0.2639,0.2717,0.2639,0.2659,11788800.0],["1981-09-25",0.2659,0.2659,0.262,0.262,1670400.0],["1981-09-28",0.262,0.2649,0.2532,0.2649,582400.0],["1981-09-29",0.2678,0.2805,0.2678,0.2805,1017600.0],["1981-09-30",0.2805,0.2854,0.2737,0.2854,1766400.0],["1981-10-01",0.2854,0.2884,0.2737,0.2776,2528000.0],["1981-10-02",0.2776,0.2776,0.2727,0.2727,2700800.0],["1981-10-05",0.2727,0.2776,0.2698,0.2698,1088000.0],["1981-10-06",0.2698,0.2737,0.2659,0.2659,1478400.0],["1981-10-07",0.2659,0.2659,0.26,0.2659,844800.0],["1981-10-08",0.2659,0.2669,0.262,0.2659,2758400.0],["1981-10-09",0.2659,0.2708,0.2649,0.2698,3321600.0],["1981-10-12",0.2708,0.2737,0.2708,0.2717,1427200.0],["1981-10-13",0.2717,0.2717,0.2678,0.2688,1088000.0],["1981-10-14",0.2688,0.2688,0.2659,0.2659,716800.0],["1981-10-15",0.2659,0.2698,0.2659,0.2659,1254400.0],["1981-10-16",0.2659,0.2698,0.2649,0.2659,755200.0],["1981-10-19",0.2659,0.2669,0.2629,0.2629,972800.0],["1981-10-20",0.2629,0.2659,0.262,0.2649,518400.0],["1981-10-21",0.2649,0.2678,0.2639,0.2649,595200.0],["1981-10-22",0.2649,0.2708,0.2629,0.2629,812800.0],["1981-10-23",0.2629,0.2649,0.262,0.2649,320000.0],["1981-10-26",0.262,0.262,0.2551,0.2561,761600.0],["1981-10-27",0.2571,0.26,0.2571,0.259,1926400.0],["1981-10-28",0.2581,0.2581,0.2561,0.2581,736000.0],["1981-10-29",0.2581,0.26,0.2551,0.2581,2572800.0],["1981-10-30",0.2581,0.262,0.2561,0.262,921600.0],["1981-11-02",0.2649,0.2708,0.2649,0.2659,486400.0],["1981-11-03",0.2659,0.2717,0.2659,0.2717,915200.0],["1981-11-04",0.2717,0.2776,0.2708,0.2776,1728000.0],["1981-11-05",0.2786,0.2815,0.2786,0.2815,396800.0],["1981-11-06",0.2805,0.2805,0.2805,0.2805,300800.0],["1981-11-09",0.2825,0.2952,0.2825,0.2923,825600.0],["1981-11-10",0.2923,0.3011,0.2874,0.2874,3302400.0],["1981-11-11",0.2874,0.2893,0.2854,0.2874,1344000.0],["1981-11-12",0.2874,0.2884,0.2776,0.2815,2649600.0],["1981-11-13",0.2815,0.2854,0.2796,0.2815,512000.0],["1981-11-16",0.2815,0.2844,0.2757,0.2757,1363200.0],["1981-11-17",0.2757,0.2776,0.2747,0.2776,672000.0],["1981-11-18",0.2796,0.2874,0.2796,0.2874,441600.0],["1981-11-19",0.2874,0.3011,0.2874,0.3011,2720000.0],["1981-11-20",0.305,0.3147,0.305,0.3147,1964800.0],["1981-11-23",0.3147,0.3245,0.3147,0.3147,3347200.0],["1981-11-24",0.3148,0.3196,0.3099,0.3099,3315200.0],["1981-11-25",0.3108,0.3177,0.3108,0.3147,2764800.0],["1981-11-27",0.3138,0.3138,0.3118,0.3128,902400.0],["1981-11-30",0.3128,0.3167,0.3128,0.3128,1574400.0],["1981-12-01",0.3128,0.3177,0.3069,0.3099,1376000.0],["1981-12-02",0.3099,0.3108,0.305,0.305,1139200.0],["1981-12-03",0.305,0.3118,0.303,0.303,1721600.0],["1981-12-04",0.305,0.3167,0.305,0.3099,2240000.0],["1981-12-07",0.3099,0.3108,0.3011,0.3011,556800.0],["1981-12-08",0.3011,0.305,0.2952,0.2952,428800.0],["1981-12-09",0.2972,0.3011,0.2972,0.3001,358400.0],["1981-12-10",0.304,0.3069,0.304,0.3069,1318400.0],["1981-12-11",0.3079,0.3108,0.3079,0.3099,358400.0],["1981-12-14",0.3069,0.3069,0.304,0.305,377600.0],["1981-12-15",0.305,0.3118,0.303,0.3118,793600.0],["1981-12-16",0.3118,0.3157,0.3118,0.3157,774400.0],["1981-12-17",0.3128,0.3128,0.3069,0.3069,294400.0],["1981-12-18",0.3089,0.3118,0.3089,0.3118,1196800.0],["1981-12-21",0.3118,0.3118,0.303,0.303,512000.0],["1981-12-22",0.303,0.303,0.3011,0.303,371200.0],["1981-12-23",0.303,0.305,0.3011,0.302,1126400.0],["1981-12-24",0.302,0.302,0.2991,0.3011,160000.0],["1981-12-28",0.3011,0.304,0.2981,0.3011,435200.0],["1981-12-29",0.3011,0.3011,0.2981,0.3001,2278400.0],["1981-12-30",0.3001,0.3011,0.2972,0.2972,1030400.0],["1981-12-31",0.2986,0.3001,0.2972,0.3001,563200.0],["1982-01-04",0.3041,0.3041,0.2992,0.3041,1305600.0],["1982-01-05",0.3022,0.3041,0.2992,0.3022,486400.0],["1982-01-06",0.2963,0.2992,0.2963,0.2963,595200.0],["1982-01-07",0.2924,0.2963,0.2904,0.2924,4870400.0],["1982-01-08",0.2924,0.2963,0.2914,0.2924,198400.0],["1982-01-11",0.2914,0.2943,0.2904,0.2914,1612800.0],["1982-01-12",0.2835,0.2884,0.2825,0.2835,6675200.0],["1982-01-13",0.2835,0.2865,0.2816,0.2835,889600.0],["1982-01-14",0.2747,0.2825,0.2727,0.2747,2380800.0],["1982-01-15",0.2806,0.2855,0.2747,0.2806,1715200.0],["1982-01-18",0.2904,0.2904,0.2825,0.2904,544000.0],["1982-01-19",0.2904,0.2904,0.2894,0.2904,96000.0],["1982-01-20",0.2904,0.2904,0.2894,0.2904,204800.0],["1982-01-21",0.2806,0.2914,0.2806,0.2806,1305600.0],["1982-01-22",0.2845,0.2845,0.2806,0.2845,268800.0],["1982-01-25",0.2865,0.2865,0.2806,0.2865,768000.0],["1982-01-26",0.2806,0.2825,0.2796,0.2806,396800.0],["1982-01-27",0.2845,0.2894,0.2825,0.2845,2163200.0],["1982-01-28",0.2825,0.2924,0.2825,0.2825,3699200.0],["1982-01-29",0.2884,0.2943,0.2884,0.2884,1619200.0],["1982-02-01",0.2914,0.2924,0.2894,0.2904,2713600.0],["1982-02-02",0.2914,0.2943,0.2884,0.2904,947200.0],["1982-02-03",0.2875,0.2904,0.2845,0.2855,608000.0],["1982-02-04",0.2865,0.2904,0.2816,0.2904,4160000.0],["1982-02-05",0.2982,0.3031,0.2924,0.3012,889600.0],["1982-02-08",0.3051,0.311,0.2982,0.3022,1568000.0],["1982-02-09",0.2953,0.2992,0.2914,0.2914,268800.0],["1982-02-10",0.2865,0.2904,0.2825,0.2825,2457600.0],["1982-02-11",0.2835,0.2855,0.2816,0.2825,3635200.0],["1982-02-12",0.2845,0.2855,0.2825,0.2825,640000.0],["1982-02-16",0.2825,0.2845,0.2806,0.2816,1337600.0],["1982-02-17",0.2845,0.2865,0.2825,0.2865,1216000.0],["1982-02-18",0.2894,0.2904,0.2884,0.2884,454400.0],["1982-02-19",0.2914,0.2943,0.2884,0.2884,627200.0],["1982-02-22",0.2914,0.2943,0.2884,0.2884,716800.0],["1982-02-23",0.2835,0.2875,0.2786,0.2806,1952000.0],["1982-02-24",0.2825,0.2855,0.2796,0.2855,812800.0],["1982-02-25",0.2953,0.3022,0.2875,0.2933,2668800.0],["1982-02-26",0.2963,0.2982,0.2933,0.2982,3539200.0],["1982-03-01",0.2992,0.3022,0.2953,0.3022,704000.0],["1982-03-02",0.3012,0.3041,0.2982,0.3041,857600.0],["1982-03-03",0.3022,0.3041,0.3002,0.3022,1036800.0],["1982-03-04",0.2992,0.3022,0.2953,0.2982,3001600.0],["1982-03-05",0.2933,0.2963,0.2904,0.2904,2220800.0],["1982-03-08",0.2855,0.2953,0.2747,0.2747,2041600.0],["1982-03-09",0.2767,0.2816,0.2708,0.2816,2310400.0],["1982-03-10",0.2786,0.2806,0.2767,0.2806,492800.0],["1982-03-11",0.2904,0.2963,0.2845,0.2953,902400.0],["1982-03-12",0.2894,0.2953,0.2825,0.2825,1504000.0],["1982-03-15",0.2727,0.2767,0.2688,0.2727,3232000.0],["1982-03-16",0.2698,0.2718,0.2668,0.2668,2246400.0],["1982-03-17",0.2659,0.2708,0.261,0.2708,1081600.0],["1982-03-18",0.2718,0.2747,0.2688,0.2747,595200.0],["1982-03-19",0.2668,0.2747,0.2659,0.2727,1676800.0],["1982-03-22",0.2718,0.2747,0.2688,0.2747,339200.0],["1982-03-23",0.2786,0.2825,0.2747,0.2825,4185600.0],["1982-03-24",0.2796,0.2825,0.2757,0.2767,422400.0],["1982-03-25",0.2806,0.2825,0.2786,0.2816,1068800.0],["1982-03-26",0.2796,0.2806,0.2776,0.2776,531200.0],["1982-03-29",0.2776,0.2796,0.2757,0.2757,211200.0],["1982-03-30",0.2737,0.2747,0.2727,0.2727,115200.0],["1982-03-31",0.2757,0.2786,0.2718,0.2718,2752000.0],["1982-04-01",0.2737,0.2776,0.2698,0.2776,3808000.0],["1982-04-02",0.2837,0.2856,0.2807,0.2856,1433600.0],["1982-04-05",0.2866,0.2896,0.2837,0.2856,4761600.0],["1982-04-06",0.2925,0.2975,0.2876,0.2975,4633600.0],["1982-04-07",0.2984,0.3004,0.2965,0.2975,3187200.0],["1982-04-08",0.3024,0.3093,0.2945,0.3063,4441600.0],["1982-04-12",0.3083,0.3112,0.3044,0.3044,1868800.0],["1982-04-13",0.3053,0.3093,0.3004,0.3053,1779200.0],["1982-04-14",0.3063,0.3073,0.3053,0.3073,768000.0],["1982-04-15",0.3014,0.3034,0.2994,0.3014,3392000.0],["1982-04-16",0.3024,0.3044,0.3004,0.3004,1836800.0],["1982-04-19",0.3063,0.3093,0.3024,0.3093,10028800.0],["1982-04-20",0.3132,0.3211,0.3053,0.3201,3852800.0],["1982-04-21",0.33,0.3388,0.3211,0.3349,11552000.0],["1982-04-22",0.3359,0.3378,0.3329,0.3359,4416000.0],["1982-04-23",0.3359,0.3388,0.3329,0.3388,2860800.0],["1982-04-26",0.3398,0.3428,0.3359,0.3378,1881600.0],["1982-04-27",0.3319,0.3359,0.328,0.3349,3033600.0],["1982-04-28",0.3339,0.3359,0.3309,0.3349,3744000.0],["1982-04-29",0.33,0.3349,0.325,0.329,1920000.0],["1982-04-30",0.3309,0.3349,0.326,0.3319,5420800.0],["1982-05-03",0.3329,0.3359,0.33,0.3349,1580800.0],["1982-05-04",0.3408,0.3447,0.3369,0.3447,9286400.0],["1982-05-05",0.3467,0.3497,0.3438,0.3438,2585600.0],["1982-05-06",0.3477,0.3506,0.3438,0.3506,1696000.0],["1982-05-07",0.3566,0.3635,0.3497,0.3595,5836800.0],["1982-05-10",0.3566,0.3585,0.3546,0.3546,2265600.0],["1982-05-11",0.3556,0.3605,0.3506,0.3585,1734400.0],["1982-05-12",0.3546,0.3605,0.3487,0.3487,6323200.0],["1982-05-13",0.3516,0.3546,0.3487,0.3487,1196800.0],["1982-05-14",0.3418,0.3447,0.3388,0.3428,2822400.0],["1982-05-17",0.3447,0.3467,0.3428,0.3428,2675200.0],["1982-05-18",0.3477,0.3526,0.3428,0.3428,2387200.0],["1982-05-19",0.3506,0.3595,0.3418,0.3595,3488000.0],["1982-05-20",0.3605,0.3615,0.3585,0.3595,4064000.0],["1982-05-21",0.3615,0.3644,0.3575,0.3644,2387200.0],["1982-05-24",0.3625,0.3664,0.3575,0.3664,4249600.0],["1982-05-25",0.3635,0.3644,0.3615,0.3625,3801600.0],["1982-05-26",0.3605,0.3615,0.3585,0.3615,2368000.0],["1982-05-27",0.3566,0.3595,0.3536,0.3546,2489600.0],["1982-05-28",0.3467,0.3536,0.3388,0.3447,1830400.0],["1982-06-01",0.3418,0.3447,0.3378,0.3398,5388800.0],["1982-06-02",0.3447,0.3467,0.3418,0.3438,3411200.0],["1982-06-03",0.3477,0.3506,0.3447,0.3447,2156800.0],["1982-06-04",0.3447,0.3467,0.3428,0.3428,1440000.0],["1982-06-07",0.3408,0.3428,0.3378,0.3378,1804800.0],["1982-06-08",0.3369,0.3418,0.3319,0.3319,2060800.0],["1982-06-09",0.3339,0.3349,0.3319,0.3349,2579200.0],["1982-06-10",0.3408,0.3447,0.3369,0.3418,934400.0],["1982-06-11",0.3575,0.3674,0.3467,0.3605,3494400.0],["1982-06-14",0.3644,0.3674,0.3605,0.3664,1523200.0],["1982-06-15",0.3664,0.3674,0.3644,0.3664,3065600.0],["1982-06-16",0.3684,0.3703,0.3654,0.3664,3436800.0],["1982-06-17",0.3664,0.3684,0.3635,0.3654,1798400.0],["1982-06-18",0.3625,0.3664,0.3575,0.3575,2476800.0],["1982-06-21",0.3546,0.3585,0.3497,0.3585,4160000.0],["1982-06-22",0.3635,0.3674,0.3585,0.3674,3020800.0],["1982-06-23",0.3654,0.3703,0.3605,0.3703,3603200.0],["1982-06-24",0.3703,0.3723,0.3684,0.3703,4019200.0],["1982-06-25",0.3703,0.3713,0.3684,0.3703,748800.0],["1982-06-28",0.3713,0.3733,0.3684,0.3703,1062400.0],["1982-06-29",0.3674,0.3694,0.3644,0.3674,4979200.0],["1982-06-30",0.3723,0.3763,0.3684,0.3733,6150400.0],["1982-07-01",0.3664,0.3713,0.3615,0.3625,1766400.0],["1982-07-02",0.3627,0.3657,0.3598,0.3637,1100800.0],["1982-07-06",0.3578,0.3637,0.3519,0.3588,3827200.0],["1982-07-07",0.3568,0.3588,0.3538,0.3558,2540800.0],["1982-07-08",0.3558,0.3558,0.3558,0.3558,0.0],["1982-07-09",0.3252,0.3291,0.3202,0.3242,32614400.0],["1982-07-12",0.3301,0.3341,0.3252,0.3301,3680000.0],["1982-07-13",0.3272,0.3291,0.3242,0.3272,4876800.0],["1982-07-14",0.3281,0.3341,0.3252,0.3301,3680000.0],["1982-07-15",0.3331,0.3361,0.3291,0.3361,4716800.0],["1982-07-16",0.343,0.3499,0.3351,0.3459,10265600.0],["1982-07-19",0.343,0.3479,0.337,0.344,4652800.0],["1982-07-20",0.341,0.344,0.338,0.344,1971200.0],["1982-07-21",0.3479,0.3509,0.344,0.3489,2822400.0],["1982-07-22",0.345,0.3489,0.34,0.34,2579200.0],["1982-07-23",0.3331,0.34,0.3262,0.3281,8377600.0],["1982-07-26",0.3163,0.3262,0.3054,0.3054,9017600.0],["1982-07-27",0.3084,0.3113,0.3044,0.3074,4160000.0],["1982-07-28",0.3074,0.3094,0.3044,0.3084,774400.0],["1982-07-29",0.3104,0.3143,0.3064,0.3123,5190400.0],["1982-07-30",0.3113,0.3143,0.3084,0.3084,716800.0],["1982-08-02",0.3113,0.3123,0.3104,0.3104,2540800.0],["1982-08-03",0.3084,0.3163,0.3005,0.3005,5484800.0],["1982-08-04",0.2906,0.3005,0.2797,0.2807,4115200.0],["1982-08-05",0.2807,0.2847,0.2768,0.2787,6400000.0],["1982-08-06",0.2777,0.2807,0.2748,0.2768,8960000.0],["1982-08-09",0.2748,0.2787,0.2698,0.2787,4473600.0],["1982-08-10",0.2827,0.2847,0.2797,0.2827,2963200.0],["1982-08-11",0.2827,0.2837,0.2807,0.2837,1017600.0],["1982-08-12",0.2847,0.2876,0.2817,0.2837,2150400.0],["1982-08-13",0.2827,0.2847,0.2807,0.2827,2086400.0],["1982-08-16",0.2856,0.2876,0.2827,0.2856,2451200.0],["1982-08-17",0.2896,0.2965,0.2827,0.2965,3993600.0],["1982-08-18",0.3084,0.3153,0.3005,0.3005,10169600.0],["1982-08-19",0.3025,0.3044,0.2995,0.3015,5305600.0],["1982-08-20",0.3074,0.3133,0.3005,0.3104,5856000.0],["1982-08-23",0.3094,0.3143,0.3044,0.3044,7443200.0],["1982-08-24",0.2995,0.3044,0.2945,0.2995,12012800.0],["1982-08-25",0.3015,0.3123,0.2906,0.3123,7372800.0],["1982-08-26",0.3262,0.3351,0.3163,0.3272,4422400.0],["1982-08-27",0.3262,0.3311,0.3202,0.3222,2604800.0],["1982-08-30",0.3212,0.3281,0.3133,0.3252,1721600.0],["1982-08-31",0.339,0.3479,0.3291,0.342,7084800.0],["1982-09-01",0.3361,0.342,0.3291,0.3311,17670400.0],["1982-09-02",0.337,0.342,0.3321,0.34,2809600.0],["1982-09-03",0.3499,0.3529,0.3459,0.3509,4358400.0],["1982-09-07",0.3361,0.3499,0.3222,0.3242,9286400.0],["1982-09-08",0.3133,0.3202,0.3064,0.3084,11353600.0],["1982-09-09",0.3044,0.3104,0.2985,0.3064,18912000.0],["1982-09-10",0.3034,0.3074,0.2985,0.3054,8230400.0],["1982-09-13",0.3074,0.3104,0.3034,0.3104,5107200.0],["1982-09-14",0.3173,0.3232,0.3104,0.3202,2483200.0],["1982-09-15",0.3183,0.3202,0.3153,0.3193,3148800.0],["1982-09-16",0.3183,0.3202,0.3163,0.3183,6860800.0],["1982-09-17",0.3183,0.3202,0.3163,0.3193,1811200.0],["1982-09-20",0.3202,0.3212,0.3183,0.3193,940800.0],["1982-09-21",0.3222,0.3262,0.3183,0.3262,2419200.0],["1982-09-22",0.337,0.339,0.3341,0.3341,3788800.0],["1982-09-23",0.3351,0.337,0.3321,0.337,1139200.0],["1982-09-24",0.338,0.34,0.3351,0.34,896000.0],["1982-09-27",0.3361,0.339,0.3321,0.337,1619200.0],["1982-09-28",0.3331,0.337,0.3281,0.3301,6534400.0],["1982-09-29",0.3252,0.3272,0.3222,0.3242,3462400.0],["1982-09-30",0.3202,0.3232,0.3163,0.3183,1331200.0],["1982-10-01",0.3163,0.3183,0.3143,0.3183,1651200.0],["1982-10-04",0.3136,0.3156,0.3116,0.3126,8294400.0],["1982-10-05",0.3116,0.3136,0.3096,0.3136,4524800.0],["1982-10-06",0.3185,0.3265,0.3096,0.3255,5996800.0],["1982-10-07",0.3374,0.3404,0.3334,0.3364,2732800.0],["1982-10-08",0.3483,0.3572,0.3384,0.3434,8851200.0],["1982-10-11",0.3404,0.3483,0.3314,0.3314,3571200.0],["1982-10-12",0.3285,0.3324,0.3225,0.3255,4838400.0],["1982-10-13",0.3305,0.3404,0.3255,0.3354,4403200.0],["1982-10-14",0.3374,0.3394,0.3354,0.3374,2700800.0],["1982-10-15",0.3434,0.3513,0.3354,0.3503,2425600.0],["1982-10-18",0.3572,0.3602,0.3533,0.3602,2604800.0],["1982-10-19",0.3642,0.3721,0.3553,0.3572,3302400.0],["1982-10-20",0.3434,0.3533,0.3334,0.3463,6739200.0],["1982-10-21",0.3463,0.3483,0.3434,0.3453,6137600.0],["1982-10-22",0.3582,0.3692,0.3473,0.3553,8537600.0],["1982-10-25",0.3483,0.3553,0.3414,0.3434,1766400.0],["1982-10-26",0.3453,0.3533,0.3374,0.3533,2124800.0],["1982-10-27",0.3563,0.3612,0.3513,0.3592,2656000.0],["1982-10-28",0.3553,0.3602,0.3493,0.3493,1907200.0],["1982-10-29",0.3553,0.3602,0.3493,0.3572,2502400.0],["1982-11-01",0.3652,0.3731,0.3572,0.3662,5632000.0],["1982-11-02",0.3731,0.3771,0.3692,0.3741,10476800.0],["1982-11-03",0.3711,0.3761,0.3652,0.3731,2291200.0],["1982-11-04",0.3672,0.3791,0.3553,0.3572,12256000.0],["1982-11-05",0.3453,0.3523,0.3384,0.3483,36998400.0],["1982-11-08",0.3434,0.3473,0.3384,0.3424,8563200.0],["1982-11-09",0.3543,0.3632,0.3443,0.3553,10259200.0],["1982-11-10",0.3642,0.3692,0.3592,0.3652,5440000.0],["1982-11-11",0.3592,0.3652,0.3533,0.3652,4230400.0],["1982-11-12",0.3642,0.3711,0.3572,0.3572,3865600.0],["1982-11-15",0.3523,0.3572,0.3473,0.3533,7372800.0],["1982-11-16",0.3443,0.3513,0.3374,0.3374,5337600.0],["1982-11-17",0.3572,0.3692,0.3443,0.3682,16748800.0],["1982-11-18",0.387,0.3959,0.3781,0.39,19270400.0],["1982-11-19",0.3811,0.386,0.3751,0.3811,4364800.0],["1982-11-22",0.3741,0.383,0.3652,0.3811,4780800.0],["1982-11-23",0.3821,0.384,0.3791,0.3801,4179200.0],["1982-11-24",0.39,0.3989,0.3801,0.3989,3961600.0],["1982-11-26",0.3979,0.4049,0.391,0.391,2438400.0],["1982-11-29",0.388,0.39,0.386,0.387,2630400.0],["1982-11-30",0.391,0.3969,0.385,0.3969,8742400.0],["1982-12-01",0.4019,0.4128,0.39,0.4108,7507200.0],["1982-12-02",0.4069,0.4118,0.4019,0.4098,4256000.0],["1982-12-03",0.4158,0.4168,0.4138,0.4138,1145600.0],["1982-12-06",0.4297,0.4426,0.4168,0.4366,1984000.0],["1982-12-07",0.4317,0.4406,0.4227,0.4257,2156800.0],["1982-12-08",0.4287,0.4366,0.4208,0.4277,1900800.0],["1982-12-09",0.4267,0.4327,0.4208,0.4267,3449600.0],["1982-12-10",0.4257,0.4307,0.4198,0.4198,1318400.0],["1982-12-13",0.4198,0.4227,0.4168,0.4188,1881600.0],["1982-12-14",0.4208,0.4267,0.4148,0.4148,2368000.0],["1982-12-15",0.4029,0.4088,0.3969,0.3999,2060800.0],["1982-12-16",0.4029,0.4088,0.3969,0.4069,1907200.0],["1982-12-17",0.4158,0.4267,0.4049,0.4227,2099200.0],["1982-12-20",0.4257,0.4287,0.4227,0.4277,6464000.0],["1982-12-21",0.4257,0.4297,0.4208,0.4257,768000.0],["1982-12-22",0.4287,0.4356,0.4217,0.4346,1324800.0],["1982-12-23",0.4337,0.4356,0.4307,0.4307,1683200.0],["1982-12-27",0.4396,0.4466,0.4317,0.4446,2003200.0],["1982-12-28",0.4376,0.4426,0.4317,0.4346,4620800.0],["1982-12-29",0.4327,0.4346,0.4307,0.4327,2252800.0],["1982-12-30",0.4327,0.4346,0.4307,0.4307,800000.0],["1982-12-31",0.4287,0.4307,0.4257,0.4257,857600.0],["1983-01-03",0.4277,0.4307,0.4237,0.4277,902400.0],["1983-01-04",0.432,0.434,0.43,0.43,1600000.0],["1983-01-05",0.429,0.434,0.424,0.431,1792000.0],["1983-01-06",0.43,0.434,0.426,0.433,2828800.0],["1983-01-07",0.4359,0.4439,0.428,0.4359,3257600.0],["1983-01-10",0.4419,0.4479,0.4359,0.4439,3488000.0],["1983-01-11",0.4449,0.4459,0.4429,0.4439,1715200.0],["1983-01-12",0.4409,0.4459,0.4349,0.4369,2944000.0],["1983-01-13",0.431,0.4349,0.427,0.427,1862400.0],["1983-01-14",0.4349,0.4379,0.431,0.434,1523200.0],["1983-01-17",0.4379,0.4409,0.434,0.4399,1465600.0],["1983-01-18",0.4399,0.4439,0.4349,0.4379,2220800.0],["1983-01-19",0.4369,0.4389,0.4349,0.4389,1888000.0],["1983-01-20",0.4349,0.4379,0.432,0.433,1510400.0],["1983-01-21",0.429,0.431,0.426,0.426,1017600.0],["1983-01-24",0.4081,0.418,0.3981,0.4021,3660800.0],["1983-01-25",0.4111,0.414,0.4081,0.4101,2067200.0],["1983-01-26",0.414,0.417,0.4101,0.415,633600.0],["1983-01-27",0.4091,0.416,0.4021,0.4031,4467200.0],["1983-01-28",0.4101,0.414,0.4061,0.4081,5785600.0],["1983-01-31",0.4061,0.4081,0.4031,0.4041,371200.0],["1983-02-01",0.4021,0.4051,0.3981,0.3981,1248000.0],["1983-02-02",0.3912,0.3981,0.3832,0.3882,5593600.0],["1983-02-03",0.3882,0.3902,0.3862,0.3872,6899200.0],["1983-02-04",0.3902,0.3921,0.3882,0.3892,1868800.0],["1983-02-07",0.3912,0.3931,0.3882,0.3882,1907200.0],["1983-02-08",0.3842,0.3892,0.3782,0.3782,3276800.0],["1983-02-09",0.3802,0.3852,0.3742,0.3822,2636800.0],["1983-02-10",0.3842,0.3862,0.3822,0.3842,3878400.0],["1983-02-11",0.3872,0.3902,0.3842,0.3892,3609600.0],["1983-02-14",0.3882,0.3902,0.3862,0.3902,1971200.0],["1983-02-15",0.3951,0.3971,0.3921,0.3961,2560000.0],["1983-02-16",0.3931,0.3961,0.3902,0.3902,2976000.0],["1983-02-17",0.3862,0.3892,0.3822,0.3872,3539200.0],["1983-02-18",0.3902,0.3921,0.3872,0.3902,4211200.0],["1983-02-22",0.3882,0.3941,0.3822,0.3921,5120000.0],["1983-02-23",0.3941,0.3951,0.3921,0.3941,4006400.0],["1983-02-24",0.3991,0.4041,0.3941,0.4021,3616000.0],["1983-02-25",0.4111,0.416,0.4061,0.4061,5388800.0],["1983-02-28",0.4041,0.4091,0.3981,0.4001,3232000.0],["1983-03-01",0.4011,0.4061,0.3951,0.3951,928000.0],["1983-03-02",0.3981,0.4021,0.3941,0.4001,2041600.0],["1983-03-03",0.425,0.4379,0.4121,0.42,6380800.0],["1983-03-04",0.426,0.43,0.422,0.43,1369600.0],["1983-03-07",0.424,0.428,0.42,0.422,2265600.0],["1983-03-08",0.4131,0.422,0.4041,0.4061,4806400.0],["1983-03-09",0.4111,0.418,0.4031,0.418,10636800.0],["1983-03-10",0.419,0.422,0.416,0.418,3212800.0],["1983-03-11",0.419,0.422,0.416,0.422,947200.0],["1983-03-14",0.42,0.423,0.416,0.416,1689600.0],["1983-03-15",0.417,0.418,0.415,0.415,499200.0],["1983-03-16",0.418,0.419,0.416,0.416,601600.0],["1983-03-17",0.4131,0.418,0.4081,0.4121,2732800.0],["1983-03-18",0.4071,0.4121,0.4021,0.4021,1088000.0],["1983-03-21",0.3951,0.3981,0.3921,0.3941,2476800.0],["1983-03-22",0.3971,0.3971,0.3882,0.3892,2112000.0],["1983-03-23",0.3882,0.3892,0.3862,0.3882,2080000.0],["1983-03-24",0.3912,0.3912,0.3862,0.3902,8512000.0],["1983-03-25",0.3862,0.3882,0.3852,0.3862,1977600.0],["1983-03-28",0.3862,0.3902,0.3822,0.3822,2176000.0],["1983-03-29",0.3882,0.3902,0.3872,0.3892,992000.0],["1983-03-30",0.3892,0.3912,0.3872,0.3912,3859200.0],["1983-03-31",0.3921,0.3921,0.3902,0.3912,352000.0],["1983-04-04",0.3872,0.3872,0.3802,0.3842,7302400.0],["1983-04-05",0.3855,0.3875,0.3835,0.3835,4422400.0],["1983-04-06",0.3815,0.3825,0.3755,0.3815,1824000.0],["1983-04-07",0.3785,0.3805,0.3695,0.3745,2003200.0],["1983-04-08",0.3435,0.3495,0.3315,0.3425,13740800.0],["1983-04-11",0.3435,0.3445,0.3275,0.3355,8652800.0],["1983-04-12",0.3435,0.3455,0.3355,0.3425,10835200.0],["1983-04-13",0.3445,0.3475,0.3435,0.3475,6688000.0],["1983-04-14",0.3475,0.3475,0.3405,0.3445,6931200.0],["1983-04-15",0.3475,0.3495,0.3455,0.3495,2009600.0],["1983-04-18",0.3495,0.3515,0.3315,0.3345,7456000.0],["1983-04-19",0.3345,0.3415,0.3345,0.3345,3052800.0],["1983-04-20",0.3455,0.3565,0.3435,0.3495,8268800.0],["1983-04-21",0.3505,0.3515,0.3475,0.3515,4806400.0],["1983-04-22",0.3515,0.3535,0.3475,0.3535,3507200.0],["1983-04-25",0.3455,0.3515,0.3395,0.3405,3065600.0],["1983-04-26",0.3495,0.3525,0.3455,0.3505,6547200.0],["1983-04-27",0.3475,0.3545,0.3395,0.3415,6291200.0],["1983-04-28",0.3395,0.3415,0.3365,0.3415,1708800.0],["1983-04-29",0.3425,0.3455,0.3395,0.3435,8243200.0],["1983-05-02",0.3425,0.3455,0.3395,0.3425,2854400.0],["1983-05-03",0.3425,0.3425,0.3395,0.3415,4684800.0],["1983-05-04",0.3395,0.3425,0.3365,0.3365,1516800.0],["1983-05-05",0.3375,0.3395,0.3355,0.3375,4742400.0],["1983-05-06",0.3435,0.3575,0.3415,0.3545,13414400.0],["1983-05-09",0.3595,0.3855,0.3575,0.3835,7891200.0],["1983-05-10",0.3835,0.3915,0.3795,0.3885,7257600.0],["1983-05-11",0.3885,0.3905,0.3815,0.3815,3468800.0],["1983-05-12",0.3775,0.3775,0.3695,0.3705,5491200.0],["1983-05-13",0.3705,0.3875,0.3705,0.3845,5779200.0],["1983-05-16",0.3795,0.3915,0.3715,0.3895,3513600.0],["1983-05-17",0.3945,0.3984,0.3895,0.3965,8345600.0],["1983-05-18",0.3955,0.3994,0.3955,0.3955,940800.0],["1983-05-19",0.3974,0.3974,0.3895,0.3915,11046400.0],["1983-05-20",0.3925,0.4194,0.3915,0.4174,3129600.0],["1983-05-23",0.4114,0.4374,0.4114,0.4374,14444800.0],["1983-05-24",0.4394,0.4554,0.4374,0.4504,16812800.0],["1983-05-25",0.4494,0.4494,0.4354,0.4434,6694400.0],["1983-05-26",0.4374,0.4374,0.4234,0.4364,2246400.0],["1983-05-27",0.4324,0.4344,0.4274,0.4314,2265600.0],["1983-05-31",0.4324,0.4374,0.4304,0.4374,2483200.0],["1983-06-01",0.4314,0.4354,0.4294,0.4344,2643200.0],["1983-06-02",0.4414,0.4594,0.4404,0.4594,12006400.0],["1983-06-03",0.4594,0.4664,0.4574,0.4614,15852800.0],["1983-06-06",0.4614,0.4674,0.4614,0.4674,2758400.0],["1983-06-07",0.4664,0.4674,0.4634,0.4644,1427200.0],["1983-06-08",0.4644,0.4664,0.4624,0.4644,3296000.0],["1983-06-09",0.4634,0.4634,0.4494,0.4544,3916800.0],["1983-06-10",0.4554,0.4594,0.4554,0.4564,4774400.0],["1983-06-13",0.4654,0.4674,0.4614,0.4674,4601600.0],["1983-06-14",0.4733,0.4753,0.4684,0.4693,2284800.0],["1983-06-15",0.4703,0.4733,0.4674,0.4733,3161600.0],["1983-06-16",0.4753,0.4783,0.4654,0.4654,2464000.0],["1983-06-17",0.4614,0.4693,0.4594,0.4654,1382400.0],["1983-06-20",0.4693,0.4693,0.4634,0.4634,2073600.0],["1983-06-21",0.4654,0.4654,0.4614,0.4634,4307200.0],["1983-06-22",0.4684,0.4723,0.4634,0.4693,2297600.0],["1983-06-23",0.4703,0.4703,0.4634,0.4634,1625600.0],["1983-06-24",0.4634,0.4654,0.4604,0.4614,1753600.0],["1983-06-27",0.4664,0.4664,0.4624,0.4634,1766400.0],["1983-06-28",0.4664,0.4674,0.4414,0.4434,1920000.0],["1983-06-29",0.4454,0.4454,0.4364,0.4374,1913600.0],["1983-06-30",0.4414,0.4434,0.4364,0.4374,1132800.0],["1983-07-01",0.4448,0.4448,0.4388,0.4438,1600000.0],["1983-07-05",0.4408,0.4418,0.4348,0.4368,716800.0],["1983-07-06",0.4368,0.4388,0.4328,0.4338,1324800.0],["1983-07-07",0.4358,0.4378,0.4328,0.4328,1184000.0],["1983-07-08",0.4318,0.4338,0.4228,0.4228,2515200.0],["1983-07-11",0.4258,0.4268,0.4228,0.4248,1408000.0],["1983-07-12",0.4228,0.4228,0.4168,0.4188,1216000.0],["1983-07-13",0.4148,0.4198,0.4138,0.4168,1766400.0],["1983-07-14",0.4248,0.4388,0.4208,0.4388,1145600.0],["1983-07-15",0.4408,0.4408,0.4298,0.4308,1875200.0],["1983-07-18",0.4268,0.4268,0.4178,0.4188,1420800.0],["1983-07-19",0.4188,0.4318,0.4188,0.4318,876800.0],["1983-07-20",0.4368,0.4388,0.4338,0.4358,1606400.0],["1983-07-21",0.4408,0.4448,0.4408,0.4408,2355200.0],["1983-07-22",0.4398,0.4428,0.4368,0.4398,889600.0],["1983-07-25",0.4368,0.4368,0.4328,0.4348,819200.0],["1983-07-26",0.4338,0.4368,0.4308,0.4328,1472000.0],["1983-07-27",0.4328,0.4328,0.4278,0.4278,806400.0],["1983-07-28",0.4258,0.4258,0.4188,0.4188,812800.0],["1983-07-29",0.4148,0.4148,0.4018,0.4048,1766400.0],["1983-08-01",0.4008,0.4038,0.3927,0.4028,5664000.0],["1983-08-02",0.4068,0.4088,0.4008,0.4008,2022400.0],["1983-08-03",0.4008,0.4008,0.3968,0.3988,780800.0],["1983-08-04",0.4008,0.4008,0.3958,0.3968,377600.0],["1983-08-05",0.3978,0.3988,0.3907,0.3948,864000.0],["1983-08-08",0.3847,0.3877,0.3797,0.3837,3430400.0],["1983-08-09",0.3827,0.3867,0.3747,0.3797,3206400.0],["1983-08-10",0.3797,0.3817,0.3747,0.3817,2496000.0],["1983-08-11",0.3837,0.3927,0.3807,0.3877,2585600.0],["1983-08-12",0.3857,0.3867,0.3827,0.3867,3398400.0],["1983-08-15",0.3897,0.3927,0.3887,0.3907,1254400.0],["1983-08-16",0.3907,0.3907,0.3847,0.3847,1011200.0],["1983-08-17",0.3787,0.3827,0.3787,0.3827,1561600.0],["1983-08-18",0.3827,0.3827,0.3787,0.3817,940800.0],["1983-08-19",0.3807,0.3807,0.3767,0.3797,1222400.0],["1983-08-22",0.3797,0.3877,0.3797,0.3847,2784000.0],["1983-08-23",0.3887,0.3927,0.3837,0.3867,1587200.0],["1983-08-24",0.3847,0.3847,0.3807,0.3807,4358400.0],["1983-08-25",0.3787,0.3787,0.3697,0.3707,1561600.0],["1983-08-26",0.3707,0.3707,0.3607,0.3657,4320000.0],["1983-08-29",0.3607,0.3607,0.3497,0.3507,2150400.0],["1983-08-30",0.3507,0.3517,0.3487,0.3507,2419200.0],["1983-08-31",0.3507,0.3557,0.3487,0.3557,6246400.0],["1983-09-01",0.3567,0.3577,0.3547,0.3577,1017600.0],["1983-09-02",0.3597,0.3687,0.3597,0.3687,1600000.0],["1983-09-06",0.3707,0.3757,0.3667,0.3687,2860800.0],["1983-09-07",0.3687,0.3687,0.3607,0.3607,3891200.0],["1983-09-08",0.3607,0.3647,0.3607,0.3647,1068800.0],["1983-09-09",0.3647,0.3687,0.3647,0.3687,1696000.0],["1983-09-12",0.3707,0.3717,0.3607,0.3607,1587200.0],["1983-09-13",0.3627,0.3627,0.3507,0.3567,2003200.0],["1983-09-14",0.3537,0.3567,0.3537,0.3567,435200.0],["1983-09-15",0.3547,0.3577,0.3487,0.3517,18643200.0],["1983-09-16",0.3527,0.3547,0.3527,0.3547,2086400.0],["1983-09-19",0.3547,0.3637,0.3547,0.3637,3264000.0],["1983-09-20",0.3607,0.3667,0.3567,0.3637,4646400.0],["1983-09-21",0.3647,0.3647,0.3567,0.3597,11232000.0],["1983-09-22",0.3627,0.3627,0.3567,0.3627,940800.0],["1983-09-23",0.3587,0.3607,0.3547,0.3597,2752000.0],["1983-09-26",0.3637,0.3707,0.3607,0.3707,1286400.0],["1983-09-27",0.3717,0.3727,0.3567,0.3567,6988800.0],["1983-09-28",0.3587,0.3627,0.3587,0.3597,1235200.0],["1983-09-29",0.3597,0.3597,0.3487,0.3487,2073600.0],["1983-09-30",0.3507,0.3517,0.3487,0.3507,5241600.0],["1983-10-03",0.3537,0.3537,0.3467,0.3487,6777600.0],["1983-10-04",0.3501,0.3551,0.3491,0.3551,16294400.0],["1983-10-05",0.3572,0.3753,0.3572,0.3753,15334400.0],["1983-10-06",0.3944,0.4024,0.3863,0.4024,11385600.0],["1983-10-07",0.4044,0.4075,0.3994,0.4065,3865600.0],["1983-10-10",0.4065,0.4105,0.4044,0.4105,2240000.0],["1983-10-11",0.4075,0.4095,0.4024,0.4044,3193600.0],["1983-10-12",0.4014,0.4085,0.4004,0.4024,2361600.0],["1983-10-13",0.4014,0.4044,0.3974,0.4004,2630400.0],["1983-10-14",0.4024,0.4024,0.3914,0.3954,1190400.0],["1983-10-17",0.3934,0.4024,0.3904,0.4004,1888000.0],["1983-10-18",0.3964,0.3964,0.3883,0.3894,1350400.0],["1983-10-19",0.3914,0.3934,0.3904,0.3904,153600.0],["1983-10-20",0.3883,0.3914,0.3823,0.3843,928000.0],["1983-10-21",0.3823,0.3823,0.3743,0.3783,3091200.0],["1983-10-24",0.3803,0.3803,0.3722,0.3783,7206400.0],["1983-10-25",0.3783,0.3783,0.3763,0.3763,2028800.0],["1983-10-26",0.3763,0.3783,0.3763,0.3783,1171200.0],["1983-10-27",0.3773,0.3773,0.3702,0.3743,2182400.0],["1983-10-28",0.3763,0.3763,0.3722,0.3722,403200.0],["1983-10-31",0.3722,0.3743,0.3702,0.3712,524800.0],["1983-11-01",0.3712,0.3722,0.3672,0.3682,307200.0],["1983-11-02",0.3682,0.3733,0.3682,0.3733,780800.0],["1983-11-03",0.3753,0.3803,0.3753,0.3763,1555200.0],["1983-11-04",0.3763,0.3763,0.3722,0.3722,1088000.0],["1983-11-07",0.3712,0.3783,0.3712,0.3783,1376000.0],["1983-11-08",0.3803,0.3803,0.3763,0.3763,499200.0],["1983-11-09",0.3763,0.3773,0.3743,0.3743,409600.0],["1983-11-10",0.3743,0.3803,0.3702,0.3783,5574400.0],["1983-11-11",0.3763,0.3763,0.3733,0.3743,998400.0],["1983-11-14",0.3763,0.3763,0.3541,0.3541,2700800.0],["1983-11-15",0.3622,0.3682,0.3622,0.3652,4480000.0],["1983-11-16",0.3672,0.3702,0.3662,0.3692,1158400.0],["1983-11-17",0.3672,0.3672,0.3622,0.3642,1081600.0],["1983-11-18",0.3652,0.3652,0.3612,0.3612,4006400.0],["1983-11-21",0.3632,0.3702,0.3632,0.3702,1011200.0],["1983-11-22",0.3722,0.3722,0.3682,0.3682,4729600.0],["1983-11-23",0.3682,0.3682,0.3541,0.3541,9561600.0],["1983-11-25",0.3582,0.3602,0.3572,0.3582,966400.0],["1983-11-28",0.3602,0.3622,0.3582,0.3612,2073600.0],["1983-11-29",0.3622,0.3702,0.3622,0.3702,3142400.0],["1983-11-30",0.3682,0.3692,0.3642,0.3692,1977600.0],["1983-12-01",0.3662,0.3682,0.3602,0.3642,544000.0],["1983-12-02",0.3622,0.3642,0.3622,0.3622,1177600.0],["1983-12-05",0.3622,0.3622,0.3501,0.3541,844800.0],["1983-12-06",0.3521,0.3531,0.3461,0.3481,1088000.0],["1983-12-07",0.3481,0.3521,0.3481,0.3501,2188800.0],["1983-12-08",0.3481,0.3511,0.3461,0.3481,1984000.0],["1983-12-09",0.3471,0.3501,0.3431,0.3431,1273600.0],["1983-12-12",0.3421,0.3441,0.326,0.326,3878400.0],["1983-12-13",0.329,0.3421,0.329,0.3411,8723200.0],["1983-12-14",0.3411,0.3411,0.335,0.336,710400.0],["1983-12-15",0.338,0.339,0.326,0.327,6867200.0],["1983-12-16",0.326,0.335,0.326,0.332,2707200.0],["1983-12-19",0.332,0.337,0.33,0.334,6521600.0],["1983-12-20",0.336,0.3401,0.333,0.334,3648000.0],["1983-12-21",0.334,0.338,0.334,0.338,6355200.0],["1983-12-22",0.338,0.3411,0.334,0.336,1926400.0],["1983-12-23",0.332,0.334,0.331,0.334,4678400.0],["1983-12-27",0.335,0.337,0.33,0.332,1561600.0],["1983-12-28",0.332,0.332,0.326,0.33,1619200.0],["1983-12-29",0.33,0.334,0.33,0.334,9209600.0],["1983-12-30",0.326,0.336,0.326,0.334,3142400.0],["1984-01-03",0.3421,0.3511,0.3401,0.3461,9491200.0],["1984-01-04",0.3486,0.3496,0.3465,0.3475,640000.0],["1984-01-05",0.3556,0.3597,0.3496,0.3496,4422400.0],["1984-01-06",0.3516,0.3536,0.3496,0.3506,684800.0],["1984-01-09",0.3506,0.3506,0.3486,0.3506,1740800.0],["1984-01-10",0.3516,0.3516,0.3455,0.3465,1580800.0],["1984-01-11",0.3475,0.3475,0.3405,0.3475,3955200.0],["1984-01-12",0.3475,0.3516,0.3465,0.3516,1670400.0],["1984-01-13",0.3516,0.3526,0.3475,0.3475,4499200.0],["1984-01-16",0.3506,0.3506,0.3405,0.3425,1785600.0],["1984-01-17",0.3445,0.3506,0.3435,0.3486,755200.0],["1984-01-18",0.3516,0.3516,0.3475,0.3475,2131200.0],["1984-01-19",0.3496,0.3496,0.3405,0.3435,1030400.0],["1984-01-20",0.3455,0.3455,0.3405,0.3405,684800.0],["1984-01-23",0.3425,0.3455,0.3405,0.3435,1708800.0],["1984-01-24",0.3435,0.3445,0.3395,0.3435,678400.0],["1984-01-25",0.3435,0.3516,0.3415,0.3415,1484800.0],["1984-01-26",0.3395,0.3475,0.3395,0.3455,1427200.0],["1984-01-27",0.3455,0.3486,0.3455,0.3455,704000.0],["1984-01-30",0.3475,0.3496,0.3435,0.3465,11257600.0],["1984-01-31",0.3455,0.3465,0.3435,0.3435,1452800.0],["1984-02-01",0.3415,0.3415,0.3354,0.3385,9830400.0],["1984-02-02",0.3354,0.3385,0.3354,0.3364,2137600.0],["1984-02-03",0.3374,0.3385,0.3314,0.3324,6323200.0],["1984-02-06",0.3294,0.3314,0.3233,0.3283,1760000.0],["1984-02-07",0.3233,0.3253,0.3193,0.3233,1100800.0],["1984-02-08",0.3233,0.3253,0.3213,0.3213,736000.0],["1984-02-09",0.3213,0.3233,0.3193,0.3233,1670400.0],["1984-02-10",0.3213,0.3223,0.3152,0.3152,3340800.0],["1984-02-13",0.2809,0.2809,0.2647,0.2647,16300800.0],["1984-02-14",0.2788,0.29,0.2708,0.2708,9702400.0],["1984-02-15",0.2778,0.291,0.2778,0.2799,5516800.0],["1984-02-16",0.2788,0.2809,0.2748,0.2788,3001600.0],["1984-02-17",0.2768,0.2768,0.2718,0.2718,6022400.0],["1984-02-21",0.2687,0.2718,0.2677,0.2718,5548800.0],["1984-02-22",0.2698,0.2718,0.2667,0.2667,3910400.0],["1984-02-23",0.2718,0.2718,0.2647,0.2677,2726400.0],["1984-02-24",0.2708,0.2819,0.2698,0.2768,4211200.0],["1984-02-27",0.2778,0.2829,0.2758,0.2829,2790400.0],["1984-02-28",0.2809,0.2819,0.2788,0.2809,1798400.0],["1984-02-29",0.2799,0.2819,0.2788,0.2799,1990400.0],["1984-03-01",0.2799,0.291,0.2799,0.2869,2636800.0],["1984-03-02",0.291,0.295,0.2889,0.295,2278400.0],["1984-03-05",0.295,0.295,0.291,0.291,2067200.0],["1984-03-06",0.291,0.291,0.2849,0.2849,1446400.0],["1984-03-07",0.2829,0.2829,0.2748,0.2788,1056000.0],["1984-03-08",0.2768,0.2778,0.2708,0.2708,3033600.0],["1984-03-09",0.2708,0.2708,0.2637,0.2657,7097600.0],["1984-03-12",0.2647,0.2647,0.2566,0.2586,9260800.0],["1984-03-13",0.2586,0.2607,0.2283,0.2344,17715200.0],["1984-03-14",0.2425,0.2576,0.2425,0.2506,9459200.0],["1984-03-15",0.2526,0.2556,0.2485,0.2526,5740800.0],["1984-03-16",0.2546,0.2677,0.2546,0.2617,5248000.0],["1984-03-19",0.2607,0.2617,0.2586,0.2617,5107200.0],["1984-03-20",0.2596,0.2708,0.2586,0.2617,2451200.0],["1984-03-21",0.2617,0.2637,0.2586,0.2607,1868800.0],["1984-03-22",0.2627,0.2627,0.2506,0.2506,2009600.0],["1984-03-23",0.2516,0.2526,0.2475,0.2506,1990400.0],["1984-03-26",0.2506,0.2506,0.2455,0.2465,1548800.0],["1984-03-27",0.2485,0.2546,0.2485,0.2546,1734400.0],["1984-03-28",0.2566,0.2627,0.2546,0.2586,3232000.0],["1984-03-29",0.2607,0.2617,0.2425,0.2556,12179200.0],["1984-03-30",0.2506,0.2506,0.2465,0.2485,2304000.0],["1984-04-02",0.2495,0.2506,0.2485,0.2485,1171200.0],["1984-04-03",0.2485,0.2546,0.2485,0.2536,1344000.0],["1984-04-04",0.254,0.2581,0.254,0.2561,2764800.0],["1984-04-05",0.2622,0.2622,0.252,0.252,3609600.0],["1984-04-06",0.252,0.254,0.2479,0.254,5817600.0],["1984-04-09",0.2561,0.2571,0.2398,0.2439,10182400.0],["1984-04-10",0.2337,0.2347,0.2266,0.2317,6150400.0],["1984-04-11",0.2317,0.2347,0.2307,0.2337,3193600.0],["1984-04-12",0.2276,0.2286,0.2073,0.2083,12684800.0],["1984-04-13",0.2114,0.2317,0.2093,0.2317,7417600.0],["1984-04-16",0.2317,0.2317,0.2215,0.2307,1952000.0],["1984-04-17",0.2307,0.2347,0.2307,0.2307,1632000.0],["1984-04-18",0.2317,0.2347,0.2317,0.2317,1734400.0],["1984-04-19",0.2347,0.2357,0.2317,0.2327,2841600.0],["1984-04-23",0.2347,0.2347,0.2276,0.2327,2828800.0],["1984-04-24",0.2337,0.2357,0.2317,0.2357,2342400.0],["1984-04-25",0.2357,0.2357,0.2347,0.2357,1414400.0],["1984-04-26",0.2357,0.2459,0.2357,0.2459,9504000.0],["1984-04-27",0.2479,0.255,0.2479,0.252,2828800.0],["1984-04-30",0.254,0.255,0.25,0.252,1433600.0],["1984-05-01",0.252,0.2672,0.252,0.2662,11763200.0],["1984-05-02",0.2723,0.2794,0.2683,0.2794,2387200.0],["1984-05-03",0.2825,0.2825,0.2733,0.2774,4672000.0],["1984-05-04",0.2754,0.2774,0.2733,0.2744,1440000.0],["1984-05-07",0.2733,0.2744,0.2662,0.2672,8230400.0],["1984-05-08",0.2713,0.2713,0.2622,0.2662,3436800.0],["1984-05-09",0.2652,0.2723,0.2652,0.2723,9747200.0],["1984-05-10",0.2723,0.2764,0.2723,0.2764,7430400.0],["1984-05-11",0.2723,0.2733,0.2642,0.2642,4787200.0],["1984-05-14",0.2652,0.2652,0.253,0.2561,2662400.0],["1984-05-15",0.2561,0.2591,0.254,0.2571,3072000.0],["1984-05-16",0.2561,0.2591,0.255,0.2561,6771200.0],["1984-05-17",0.2571,0.2571,0.2479,0.2479,1881600.0],["1984-05-18",0.2439,0.2439,0.2317,0.2439,13580800.0],["1984-05-21",0.2439,0.2479,0.2429,0.2429,1126400.0],["1984-05-22",0.2439,0.2449,0.2418,0.2449,812800.0],["1984-05-23",0.2429,0.2459,0.2327,0.2357,1824000.0],["1984-05-24",0.2357,0.2368,0.2286,0.2296,3366400.0],["1984-05-25",0.2296,0.2337,0.2266,0.2266,3398400.0],["1984-05-29",0.2276,0.2307,0.2256,0.2276,4326400.0],["1984-05-30",0.2246,0.2317,0.2246,0.2307,2118400.0],["1984-05-31",0.2317,0.2357,0.2317,0.2357,3200000.0],["1984-06-01",0.2347,0.2357,0.2266,0.2337,4441600.0],["1984-06-04",0.2347,0.2368,0.2286,0.2368,4364800.0],["1984-06-05",0.2378,0.2398,0.2357,0.2388,1049600.0],["1984-06-06",0.2388,0.2418,0.2347,0.2398,2931200.0],["1984-06-07",0.2429,0.2429,0.2398,0.2429,2803200.0],["1984-06-08",0.2439,0.2459,0.2429,0.2439,1132800.0],["1984-06-11",0.2418,0.2418,0.2317,0.2347,1676800.0],["1984-06-12",0.2317,0.2327,0.2286,0.2296,1836800.0],["1984-06-13",0.2307,0.2337,0.2307,0.2317,1292800.0],["1984-06-14",0.2307,0.2337,0.2296,0.2307,1068800.0],["1984-06-15",0.2296,0.2317,0.2286,0.2307,748800.0],["1984-06-18",0.2317,0.2347,0.2317,0.2327,1331200.0],["1984-06-19",0.2337,0.2368,0.2307,0.2368,1414400.0],["1984-06-20",0.2317,0.2337,0.2317,0.2327,6227200.0],["1984-06-21",0.2286,0.2347,0.2286,0.2296,2092800.0],["1984-06-22",0.2307,0.2337,0.2296,0.2327,883200.0],["1984-06-25",0.2296,0.2307,0.2256,0.2256,2054400.0],["1984-06-26",0.2235,0.2317,0.2225,0.2296,4729600.0],["1984-06-27",0.2296,0.2296,0.2266,0.2286,10361600.0],["1984-06-28",0.2256,0.2256,0.2032,0.2093,11776000.0],["1984-06-29",0.2073,0.2154,0.2063,0.2073,3744000.0],["1984-07-02",0.2063,0.2144,0.2063,0.2134,2009600.0],["1984-07-03",0.2175,0.2205,0.2164,0.2205,2182400.0],["1984-07-05",0.2235,0.2266,0.2235,0.2235,1747200.0],["1984-07-06",0.2235,0.2256,0.2235,0.2235,896000.0],["1984-07-09",0.2231,0.2292,0.2231,0.2272,2048000.0],["1984-07-10",0.2272,0.2302,0.2272,0.2292,857600.0],["1984-07-11",0.2272,0.2282,0.2251,0.2251,6156800.0],["1984-07-12",0.2241,0.2261,0.2231,0.2251,5254400.0],["1984-07-13",0.2261,0.2261,0.221,0.221,12256000.0],["1984-07-16",0.2149,0.2149,0.2036,0.2108,8006400.0],["1984-07-17",0.2128,0.2159,0.2128,0.2149,6329600.0],["1984-07-18",0.2149,0.2169,0.2138,0.2159,4185600.0],["1984-07-19",0.2159,0.2159,0.2087,0.2098,19641600.0],["1984-07-20",0.2108,0.2118,0.2077,0.2108,1996800.0],["1984-07-23",0.2087,0.2128,0.2087,0.2128,4787200.0],["1984-07-24",0.2128,0.2138,0.2098,0.2098,3628800.0],["1984-07-25",0.2098,0.2138,0.2098,0.2128,2304000.0],["1984-07-26",0.2108,0.2128,0.2108,0.2128,2022400.0],["1984-07-27",0.2128,0.2179,0.2128,0.2179,2905600.0],["1984-07-30",0.2149,0.2159,0.2118,0.2118,2297600.0],["1984-07-31",0.2138,0.2138,0.2118,0.2118,2099200.0],["1984-08-01",0.2159,0.2179,0.2128,0.2179,3635200.0],["1984-08-02",0.2179,0.2251,0.2179,0.2241,8204800.0],["1984-08-03",0.2251,0.2272,0.2149,0.219,16300800.0],["1984-08-06",0.2169,0.2241,0.2169,0.221,5440000.0],["1984-08-07",0.2169,0.2179,0.2138,0.2169,5209600.0],["1984-08-08",0.2149,0.2149,0.2108,0.2108,3628800.0],["1984-08-09",0.2108,0.2118,0.2046,0.2118,19232000.0],["1984-08-10",0.2138,0.2138,0.2077,0.2108,8588800.0],["1984-08-13",0.2108,0.2118,0.2077,0.2098,5292800.0],["1984-08-14",0.2108,0.2118,0.2087,0.2098,2176000.0],["1984-08-15",0.2087,0.2118,0.2057,0.2067,13760000.0],["1984-08-16",0.2087,0.2128,0.2087,0.2118,2368000.0],["1984-08-17",0.2118,0.2149,0.2108,0.2128,2342400.0],["1984-08-20",0.2128,0.2169,0.2128,0.2169,4908800.0],["1984-08-21",0.2169,0.2241,0.2169,0.2241,11686400.0],["1984-08-22",0.219,0.2261,0.219,0.221,9299200.0],["1984-08-23",0.221,0.221,0.2118,0.2138,4556800.0],["1984-08-24",0.2087,0.2098,0.2057,0.2087,3494400.0],["1984-08-27",0.2057,0.2087,0.2005,0.2067,1964800.0],["1984-08-28",0.2067,0.2108,0.2057,0.2108,1529600.0],["1984-08-29",0.2118,0.2118,0.2087,0.2087,838400.0],["1984-08-30",0.2067,0.2118,0.2067,0.2087,2726400.0],["1984-08-31",0.2057,0.2098,0.2046,0.2098,1356800.0],["1984-09-04",0.2087,0.2149,0.2067,0.2128,6713600.0],["1984-09-05",0.2128,0.219,0.2108,0.219,9529600.0],["1984-09-06",0.2169,0.2333,0.2169,0.2261,1664000.0],["1984-09-07",0.2282,0.2282,0.221,0.2241,1580800.0],["1984-09-10",0.2231,0.2241,0.221,0.222,1868800.0],["1984-09-11",0.222,0.222,0.2138,0.2169,1830400.0],["1984-09-12",0.2138,0.2149,0.2118,0.2118,2412800.0],["1984-09-13",0.2128,0.219,0.2098,0.219,1990400.0],["1984-09-14",0.221,0.222,0.2149,0.2159,1734400.0],["1984-09-17",0.2118,0.22,0.2098,0.22,5472000.0],["1984-09-18",0.2169,0.22,0.2169,0.22,1900800.0],["1984-09-19",0.2179,0.222,0.2169,0.22,1030400.0],["1984-09-20",0.22,0.2241,0.22,0.222,1760000.0],["1984-09-21",0.221,0.2261,0.221,0.2231,4345600.0],["1984-09-24",0.2282,0.2282,0.2251,0.2251,1216000.0],["1984-09-25",0.2261,0.2261,0.2231,0.2241,4332800.0],["1984-09-26",0.2272,0.2282,0.2231,0.2251,9203200.0],["1984-09-27",0.2261,0.2261,0.2231,0.2231,358400.0],["1984-09-28",0.2241,0.2241,0.221,0.221,1600000.0],["1984-10-01",0.219,0.22,0.219,0.22,3059200.0],["1984-10-02",0.219,0.2272,0.219,0.2231,4435200.0],["1984-10-03",0.2226,0.2226,0.2184,0.2184,960000.0],["1984-10-04",0.2184,0.2226,0.2184,0.2184,1248000.0],["1984-10-05",0.2184,0.2215,0.2164,0.2205,2060800.0],["1984-10-08",0.2205,0.2257,0.2205,0.2226,729600.0],["1984-10-09",0.2246,0.2287,0.2246,0.2287,2380800.0],["1984-10-10",0.2267,0.2298,0.2267,0.2287,1132800.0],["1984-10-11",0.2329,0.2349,0.2329,0.2339,1235200.0],["1984-10-12",0.2339,0.2391,0.2339,0.236,1190400.0],["1984-10-15",0.237,0.238,0.2339,0.2349,1945600.0],["1984-10-16",0.2339,0.237,0.2329,0.2339,2662400.0],["1984-10-17",0.2349,0.2349,0.2318,0.2318,3257600.0],["1984-10-18",0.2329,0.238,0.2318,0.236,1344000.0],["1984-10-19",0.2411,0.2411,0.238,0.2391,4249600.0],["1984-10-22",0.2411,0.2421,0.236,0.238,1388800.0],["1984-10-23",0.2349,0.2391,0.2349,0.2349,4102400.0],["1984-10-24",0.2349,0.237,0.2329,0.2339,1004800.0],["1984-10-25",0.2318,0.2318,0.2287,0.2298,2508800.0],["1984-10-26",0.2277,0.2287,0.2267,0.2277,1190400.0],["1984-10-29",0.2257,0.2298,0.2257,0.2277,595200.0],["1984-10-30",0.2277,0.2287,0.2277,0.2277,5478400.0],["1984-10-31",0.2287,0.2287,0.2236,0.2236,2028800.0],["1984-11-01",0.2277,0.2287,0.2205,0.2246,2937600.0],["1984-11-02",0.2267,0.2277,0.2246,0.2267,582400.0],["1984-11-05",0.2246,0.2318,0.2246,0.2308,1465600.0],["1984-11-06",0.2287,0.2329,0.2257,0.2329,1209600.0],["1984-11-07",0.2318,0.2329,0.2287,0.2308,1651200.0],["1984-11-08",0.2308,0.2318,0.2298,0.2298,934400.0],["1984-11-09",0.2308,0.2329,0.2287,0.2287,3622400.0],["1984-11-12",0.2308,0.2318,0.2287,0.2298,563200.0],["1984-11-13",0.2298,0.2308,0.2287,0.2287,1952000.0],["1984-11-14",0.2287,0.2298,0.2226,0.2236,4672000.0],["1984-11-15",0.2236,0.2246,0.2226,0.2236,1331200.0],["1984-11-16",0.2226,0.2236,0.2184,0.2184,1619200.0],["1984-11-19",0.2184,0.2277,0.2184,0.2205,1408000.0],["1984-11-20",0.2205,0.2236,0.2174,0.2205,2464000.0],["1984-11-21",0.2205,0.2246,0.2184,0.2246,921600.0],["1984-11-23",0.2287,0.2287,0.2226,0.2267,6688000.0],["1984-11-26",0.2246,0.2267,0.2236,0.2236,1734400.0],["1984-11-27",0.2205,0.2267,0.2205,0.2246,2323200.0],["1984-11-28",0.2236,0.2257,0.2226,0.2246,7308800.0],["1984-11-29",0.2246,0.2257,0.2226,0.2246,4416000.0],["1984-11-30",0.2236,0.2257,0.2226,0.2257,1248000.0],["1984-12-03",0.2226,0.2246,0.2215,0.2226,2924800.0],["1984-12-04",0.2226,0.2226,0.2143,0.2154,2649600.0],["1984-12-05",0.2154,0.2205,0.2154,0.2205,1164800.0],["1984-12-06",0.2184,0.2267,0.2184,0.2257,3795200.0],["1984-12-07",0.2226,0.2298,0.2226,0.2277,6899200.0],["1984-12-10",0.2257,0.2287,0.2257,0.2267,4256000.0],["1984-12-11",0.2226,0.2246,0.2205,0.2205,1113600.0],["1984-12-12",0.2226,0.2226,0.2205,0.2205,876800.0],["1984-12-13",0.2205,0.2205,0.2184,0.2205,793600.0],["1984-12-14",0.2184,0.2226,0.2184,0.2226,851200.0],["1984-12-17",0.2215,0.2246,0.2205,0.2226,1920000.0],["1984-12-18",0.2226,0.2246,0.2195,0.2195,4832000.0],["1984-12-19",0.2205,0.2246,0.2184,0.2184,16307200.0],["1984-12-20",0.2184,0.2195,0.2164,0.2164,7398400.0],["1984-12-21",0.2184,0.2184,0.2143,0.2184,4108800.0],["1984-12-24",0.2205,0.2226,0.2184,0.2205,3110400.0],["1984-12-26",0.2215,0.2215,0.2195,0.2205,307200.0],["1984-12-27",0.2215,0.2246,0.2215,0.2226,2739200.0],["1984-12-28",0.2215,0.2226,0.2205,0.2226,1491200.0],["1984-12-31",0.2226,0.2257,0.2226,0.2226,1612800.0],["1985-01-02",0.2215,0.2246,0.2215,0.2226,3040000.0],["1985-01-03",0.2226,0.2226,0.2195,0.2195,3539200.0],["1985-01-04",0.2159,0.219,0.2159,0.2159,6464000.0],["1985-01-07",0.2169,0.2179,0.2117,0.2117,1324800.0],["1985-01-08",0.2127,0.2169,0.2107,0.2148,4172800.0],["1985-01-09",0.2148,0.2179,0.2127,0.2138,3417600.0],["1985-01-10",0.2117,0.2148,0.2117,0.2148,313600.0],["1985-01-11",0.2148,0.2148,0.2127,0.2148,1017600.0],["1985-01-14",0.2159,0.219,0.2138,0.2179,4025600.0],["1985-01-15",0.22,0.2273,0.22,0.2262,3648000.0],["1985-01-16",0.2283,0.2345,0.2273,0.2325,3436800.0],["1985-01-17",0.2325,0.2325,0.2283,0.2304,1216000.0],["1985-01-18",0.2325,0.2325,0.2273,0.2304,8659200.0],["1985-01-21",0.2356,0.2387,0.2335,0.2387,3411200.0],["1985-01-22",0.2428,0.246,0.2345,0.2366,2566400.0],["1985-01-23",0.2366,0.2397,0.2366,0.2387,838400.0],["1985-01-24",0.2408,0.2449,0.2397,0.2408,3180800.0],["1985-01-25",0.2408,0.2408,0.2345,0.2356,2432000.0],["1985-01-28",0.2335,0.2439,0.2335,0.2408,4518400.0],["1985-01-29",0.2397,0.2428,0.2397,0.2428,1312000.0],["1985-01-30",0.2449,0.2584,0.2449,0.247,8390400.0],["1985-01-31",0.2491,0.2553,0.246,0.2501,1625600.0],["1985-02-01",0.2522,0.2522,0.247,0.248,2828800.0],["1985-02-04",0.247,0.2511,0.246,0.2511,3564800.0],["1985-02-05",0.2543,0.2605,0.2522,0.2605,3891200.0],["1985-02-06",0.2605,0.2646,0.2594,0.2636,4064000.0],["1985-02-07",0.2636,0.2698,0.2636,0.2698,2214400.0],["1985-02-08",0.2698,0.2792,0.2698,0.2781,3238400.0],["1985-02-11",0.2802,0.2812,0.2771,0.2771,8192000.0],["1985-02-12",0.2781,0.2792,0.2761,0.2771,5100800.0],["1985-02-13",0.2771,0.2771,0.2698,0.275,3532800.0],["1985-02-14",0.274,0.275,0.2678,0.2709,1651200.0],["1985-02-15",0.2688,0.2688,0.2532,0.2532,2112000.0],["1985-02-19",0.2553,0.2594,0.2522,0.2563,2547200.0],["1985-02-20",0.2563,0.2563,0.2522,0.2522,1484800.0],["1985-02-21",0.2532,0.2563,0.2522,0.2553,1196800.0],["1985-02-22",0.2563,0.2563,0.2543,0.2543,1747200.0],["1985-02-25",0.2543,0.2709,0.2543,0.2574,896000.0],["1985-02-26",0.2553,0.2574,0.2522,0.2522,5395200.0],["1985-02-27",0.2511,0.2532,0.2511,0.2522,1561600.0],["1985-02-28",0.2522,0.2532,0.2522,0.2532,1984000.0],["1985-03-01",0.2532,0.2532,0.2501,0.2522,1676800.0],["1985-03-04",0.2532,0.2532,0.2511,0.2511,1542400.0],["1985-03-05",0.2511,0.2532,0.2511,0.2532,3264000.0],["1985-03-06",0.2532,0.2553,0.2532,0.2543,1382400.0],["1985-03-07",0.2522,0.2553,0.247,0.2553,2713600.0],["1985-03-08",0.2543,0.2594,0.2543,0.2574,3942400.0],["1985-03-11",0.2594,0.2605,0.2563,0.2584,998400.0],["1985-03-12",0.2605,0.2605,0.2584,0.2594,595200.0],["1985-03-13",0.2605,0.2605,0.2574,0.2574,1171200.0],["1985-03-14",0.2574,0.2594,0.2563,0.2584,7936000.0],["1985-03-15",0.2563,0.2574,0.2553,0.2574,1350400.0],["1985-03-18",0.2584,0.2605,0.2574,0.2605,1708800.0],["1985-03-19",0.2605,0.2605,0.2584,0.2584,793600.0],["1985-03-20",0.2594,0.2594,0.2543,0.2543,4537600.0],["1985-03-21",0.2553,0.2574,0.2491,0.2511,4358400.0],["1985-03-22",0.2511,0.2532,0.2501,0.2522,1094400.0],["1985-03-25",0.2501,0.2501,0.248,0.248,1312000.0],["1985-03-26",0.2491,0.2501,0.248,0.2491,492800.0],["1985-03-27",0.2501,0.2532,0.2501,0.2532,1036800.0],["1985-03-28",0.2553,0.2553,0.2532,0.2543,8889600.0],["1985-03-29",0.2563,0.2563,0.2543,0.2543,364800.0],["1985-04-01",0.2553,0.2563,0.2553,0.2553,1100800.0],["1985-04-02",0.2553,0.2574,0.2553,0.2553,761600.0],["1985-04-03",0.2569,0.2579,0.2558,0.2558,4096000.0],["1985-04-04",0.2579,0.259,0.2569,0.2569,224000.0],["1985-04-08",0.2569,0.2611,0.2569,0.2579,3244800.0],["1985-04-09",0.26,0.26,0.2569,0.2579,1606400.0],["1985-04-10",0.259,0.259,0.2558,0.2569,492800.0],["1985-04-11",0.2569,0.2569,0.2423,0.2433,11923200.0],["1985-04-12",0.2485,0.2548,0.2433,0.2538,10694400.0],["1985-04-15",0.2538,0.2569,0.2538,0.2569,2400000.0],["1985-04-16",0.2579,0.2579,0.2548,0.2558,1600000.0],["1985-04-17",0.2558,0.259,0.2558,0.2569,11718400.0],["1985-04-18",0.259,0.259,0.2569,0.2579,1164800.0],["1985-04-19",0.2569,0.2569,0.2558,0.2569,3289600.0],["1985-04-22",0.2569,0.2569,0.2558,0.2558,2387200.0],["1985-04-23",0.2558,0.2569,0.2548,0.2548,1472000.0],["1985-04-24",0.2548,0.2558,0.2538,0.2538,832000.0],["1985-04-25",0.2538,0.2548,0.2433,0.2433,4915200.0],["1985-04-26",0.2423,0.2423,0.2256,0.2339,17574400.0],["1985-04-29",0.2339,0.2339,0.2308,0.2329,2086400.0],["1985-04-30",0.2318,0.2329,0.2297,0.2308,1267200.0],["1985-05-01",0.236,0.236,0.2318,0.2318,934400.0],["1985-05-02",0.2297,0.2339,0.2297,0.2318,1056000.0],["1985-05-03",0.2329,0.237,0.2329,0.2329,1209600.0],["1985-05-06",0.2329,0.236,0.2329,0.2329,998400.0],["1985-05-07",0.2339,0.235,0.2329,0.2339,2451200.0],["1985-05-08",0.235,0.235,0.2339,0.2339,1177600.0],["1985-05-09",0.236,0.236,0.235,0.236,1728000.0],["1985-05-10",0.236,0.2454,0.236,0.2402,10752000.0],["1985-05-13",0.2412,0.2433,0.2402,0.2433,2054400.0],["1985-05-14",0.2433,0.2444,0.2423,0.2423,1056000.0],["1985-05-15",0.2412,0.2433,0.2412,0.2423,582400.0],["1985-05-16",0.2412,0.2423,0.2402,0.2402,2355200.0],["1985-05-17",0.2412,0.2444,0.2402,0.2433,9721600.0],["1985-05-20",0.2444,0.2444,0.2423,0.2423,3980800.0],["1985-05-21",0.2423,0.2569,0.2423,0.2517,16441600.0],["1985-05-22",0.2517,0.2611,0.2517,0.2569,6169600.0],["1985-05-23",0.2569,0.2579,0.2517,0.2527,3219200.0],["1985-05-24",0.2527,0.2621,0.2527,0.2621,844800.0],["1985-05-28",0.2652,0.2652,0.259,0.2621,2169600.0],["1985-05-29",0.2652,0.2652,0.2611,0.2621,2131200.0],["1985-05-30",0.2642,0.2642,0.2621,0.2621,294400.0],["1985-05-31",0.2642,0.2642,0.2621,0.2621,800000.0],["1985-06-03",0.2632,0.2642,0.2632,0.2642,921600.0],["1985-06-04",0.2652,0.2663,0.2621,0.2642,3584000.0],["1985-06-05",0.2632,0.2663,0.2632,0.2652,921600.0],["1985-06-06",0.2632,0.2642,0.2632,0.2642,684800.0],["1985-06-07",0.2652,0.2652,0.2642,0.2652,1299200.0],["1985-06-10",0.2652,0.2652,0.2632,0.2642,1696000.0],["1985-06-11",0.2642,0.2642,0.2621,0.2621,1849600.0],["1985-06-12",0.2621,0.2621,0.26,0.2621,5190400.0],["1985-06-13",0.2621,0.2621,0.2611,0.2611,1792000.0],["1985-06-14",0.26,0.2663,0.26,0.2663,4576000.0],["1985-06-17",0.2642,0.2652,0.2632,0.2652,1977600.0],["1985-06-18",0.2632,0.2652,0.2621,0.2652,6080000.0],["1985-06-19",0.2642,0.2673,0.2642,0.2663,697600.0],["1985-06-20",0.2663,0.2673,0.2632,0.2652,812800.0],["1985-06-21",0.2632,0.2673,0.2632,0.2652,1484800.0],["1985-06-24",0.2663,0.2663,0.2621,0.2663,4908800.0],["1985-06-25",0.2673,0.2673,0.2642,0.2642,934400.0],["1985-06-26",0.2632,0.2715,0.2632,0.2715,1785600.0],["1985-06-27",0.2725,0.2736,0.2705,0.2725,1817600.0],["1985-06-28",0.2746,0.2757,0.2725,0.2746,5907200.0],["1985-07-01",0.2746,0.2799,0.2725,0.2767,2374400.0],["1985-07-02",0.2746,0.2767,0.2725,0.2746,1772800.0],["1985-07-03",0.269,0.2763,0.269,0.269,1184000.0],["1985-07-05",0.269,0.2784,0.269,0.2753,1062400.0],["1985-07-08",0.2732,0.2753,0.2721,0.2753,633600.0],["1985-07-09",0.2732,0.2774,0.2732,0.2753,467200.0],["1985-07-10",0.2753,0.2795,0.2732,0.2795,1113600.0],["1985-07-11",0.2795,0.2879,0.2795,0.2858,1900800.0],["1985-07-12",0.2858,0.2889,0.2858,0.2889,1177600.0],["1985-07-15",0.2879,0.2889,0.2858,0.2889,857600.0],["1985-07-16",0.29,0.291,0.2826,0.2858,3833600.0],["1985-07-17",0.2858,0.2879,0.2858,0.2879,2201600.0],["1985-07-18",0.29,0.29,0.2868,0.29,2048000.0],["1985-07-19",0.29,0.2963,0.29,0.2963,2598400.0],["1985-07-22",0.2963,0.2984,0.2942,0.2952,2483200.0],["1985-07-23",0.2973,0.2994,0.2973,0.2973,2028800.0],["1985-07-24",0.2973,0.3005,0.2973,0.2994,3014400.0],["1985-07-25",0.2994,0.3047,0.2994,0.3047,4140800.0],["1985-07-26",0.3068,0.312,0.3068,0.312,2668800.0],["1985-07-29",0.312,0.3152,0.3068,0.3068,2265600.0],["1985-07-30",0.3089,0.3131,0.3068,0.3131,4064000.0],["1985-07-31",0.3131,0.3152,0.311,0.3152,1369600.0],["1985-08-01",0.3141,0.3194,0.3131,0.3194,3603200.0],["1985-08-02",0.3194,0.3194,0.3152,0.3173,1036800.0],["1985-08-05",0.3131,0.3152,0.3068,0.3078,1164800.0],["1985-08-06",0.3047,0.3047,0.291,0.291,3168000.0],["1985-08-07",0.29,0.2931,0.29,0.291,1120000.0],["1985-08-08",0.291,0.291,0.2889,0.2889,3737600.0],["1985-08-09",0.2868,0.29,0.2868,0.2879,2457600.0],["1985-08-12",0.2868,0.29,0.2858,0.2858,1612800.0],["1985-08-13",0.2858,0.2879,0.2858,0.2879,1798400.0],["1985-08-14",0.2868,0.291,0.2868,0.29,140800.0],["1985-08-15",0.2879,0.2879,0.2868,0.2868,1222400.0],["1985-08-16",0.2858,0.2868,0.2858,0.2858,883200.0],["1985-08-19",0.2879,0.2889,0.2868,0.2889,416000.0],["1985-08-20",0.2889,0.2889,0.2868,0.2889,4710400.0],["1985-08-21",0.2889,0.3057,0.2889,0.3057,1824000.0],["1985-08-22",0.3036,0.3057,0.2973,0.3015,1702400.0],["1985-08-23",0.3026,0.3089,0.3005,0.3089,2880000.0],["1985-08-26",0.3089,0.3089,0.3057,0.3078,672000.0],["1985-08-27",0.3057,0.3099,0.3057,0.3078,6003200.0],["1985-08-28",0.3099,0.3183,0.3099,0.3152,2873600.0],["1985-08-29",0.3152,0.3225,0.3152,0.3225,3737600.0],["1985-08-30",0.3225,0.3299,0.3225,0.3267,3859200.0],["1985-09-03",0.3267,0.3267,0.3236,0.3257,2739200.0],["1985-09-04",0.3236,0.3246,0.3225,0.3225,2208000.0],["1985-09-05",0.3236,0.3236,0.3173,0.3173,12544000.0],["1985-09-06",0.3131,0.3194,0.311,0.3194,2240000.0],["1985-09-09",0.3173,0.3183,0.3152,0.3162,2771200.0],["1985-09-10",0.311,0.312,0.3036,0.3047,4089600.0],["1985-09-11",0.3026,0.3036,0.2984,0.2984,2220800.0],["1985-09-12",0.2921,0.2963,0.2921,0.2963,5644800.0],["1985-09-13",0.2963,0.2963,0.2942,0.2952,2758400.0],["1985-09-16",0.2942,0.3015,0.2942,0.3015,774400.0],["1985-09-17",0.2994,0.3057,0.2994,0.3015,793600.0],["1985-09-18",0.3005,0.3036,0.3005,0.3026,1145600.0],["1985-09-19",0.3026,0.3068,0.3026,0.3068,620800.0],["1985-09-20",0.3047,0.3131,0.3047,0.3131,1657600.0],["1985-09-23",0.3173,0.3183,0.3152,0.3162,3200000.0],["1985-09-24",0.3173,0.3183,0.3162,0.3173,4992000.0],["1985-09-25",0.3152,0.3162,0.3152,0.3152,1548800.0],["1985-09-26",0.3152,0.3162,0.3152,0.3162,2969600.0],["1985-09-30",0.3162,0.3215,0.3141,0.3173,6099200.0],["1985-10-01",0.3183,0.3215,0.3183,0.3215,2918400.0],["1985-10-02",0.3225,0.3225,0.3194,0.3225,3603200.0],["1985-10-03",0.3204,0.3225,0.3183,0.3204,2508800.0],["1985-10-04",0.3169,0.3221,0.3169,0.3169,5516800.0],["1985-10-07",0.3147,0.319,0.3147,0.319,313600.0],["1985-10-08",0.3211,0.3242,0.3211,0.3232,3673600.0],["1985-10-09",0.3242,0.3264,0.3221,0.3221,2451200.0],["1985-10-10",0.3211,0.3253,0.32,0.3232,2380800.0],["1985-10-11",0.3232,0.3264,0.3221,0.3242,4352000.0],["1985-10-14",0.3242,0.3242,0.3211,0.3211,697600.0],["1985-10-15",0.32,0.3232,0.319,0.3211,1612800.0],["1985-10-16",0.3211,0.3285,0.3211,0.3264,11251200.0],["1985-10-17",0.3253,0.3274,0.3242,0.3253,1337600.0],["1985-10-18",0.3253,0.3285,0.3253,0.3253,4243200.0],["1985-10-21",0.3242,0.3274,0.3242,0.3242,1939200.0],["1985-10-22",0.3253,0.3285,0.3242,0.3285,1356800.0],["1985-10-23",0.3285,0.3285,0.3242,0.3274,1139200.0],["1985-10-24",0.3253,0.3274,0.3253,0.3253,1625600.0],["1985-10-25",0.3242,0.3253,0.3179,0.3211,2630400.0],["1985-10-28",0.3169,0.3179,0.3126,0.3137,1504000.0],["1985-10-29",0.3137,0.3158,0.3126,0.3137,832000.0],["1985-10-30",0.3158,0.3211,0.3147,0.3211,5484800.0],["1985-10-31",0.3221,0.3274,0.3221,0.3274,2368000.0],["1985-11-01",0.3264,0.3274,0.3253,0.3274,1363200.0],["1985-11-04",0.3295,0.3295,0.3274,0.3274,1625600.0],["1985-11-05",0.3274,0.338,0.3274,0.338,4422400.0],["1985-11-06",0.3359,0.3454,0.3338,0.3422,3328000.0],["1985-11-07",0.3411,0.3443,0.3411,0.3443,3718400.0],["1985-11-08",0.3443,0.3443,0.3422,0.3443,3545600.0],["1985-11-11",0.3464,0.357,0.3464,0.3528,7788800.0],["1985-11-12",0.3517,0.3549,0.3496,0.3496,9011200.0],["1985-11-13",0.3485,0.3549,0.3485,0.3496,2099200.0],["1985-11-14",0.3475,0.3517,0.3464,0.3496,4928000.0],["1985-11-15",0.3507,0.3517,0.3485,0.3507,3737600.0],["1985-11-18",0.3485,0.3507,0.3454,0.3507,2304000.0],["1985-11-19",0.3496,0.3528,0.3496,0.3528,1894400.0],["1985-11-20",0.3507,0.3633,0.3507,0.3633,2528000.0],["1985-11-21",0.3591,0.3633,0.357,0.3612,5433600.0],["1985-11-22",0.3623,0.3718,0.3612,0.3718,9811200.0],["1985-11-25",0.3697,0.3697,0.3665,0.3676,2009600.0],["1985-11-26",0.3686,0.3686,0.3644,0.3654,2035200.0],["1985-11-27",0.3665,0.3676,0.3665,0.3665,4934400.0],["1985-11-29",0.3676,0.3686,0.3654,0.3686,2182400.0],["1985-12-02",0.3676,0.3676,0.3654,0.3654,1344000.0],["1985-12-03",0.3654,0.3676,0.3654,0.3665,1152000.0],["1985-12-04",0.3644,0.3676,0.3602,0.3676,1337600.0],["1985-12-05",0.3633,0.3686,0.3602,0.3644,3968000.0],["1985-12-06",0.3612,0.3623,0.3602,0.3612,1433600.0],["1985-12-09",0.3612,0.3623,0.358,0.3591,1171200.0],["1985-12-10",0.358,0.3602,0.3528,0.358,3161600.0],["1985-12-11",0.358,0.358,0.3559,0.357,3001600.0],["1985-12-12",0.357,0.3591,0.3496,0.3496,1952000.0],["1985-12-13",0.3401,0.3496,0.3338,0.3433,7065600.0],["1985-12-16",0.3433,0.3496,0.3422,0.3464,8416000.0],["1985-12-17",0.3475,0.3591,0.3475,0.3549,5996800.0],["1985-12-18",0.3517,0.3591,0.3507,0.3591,2483200.0],["1985-12-19",0.358,0.3591,0.3528,0.3538,1427200.0],["1985-12-20",0.3517,0.3528,0.3422,0.3464,2777600.0],["1985-12-23",0.3443,0.3443,0.3401,0.3401,1900800.0],["1985-12-24",0.3422,0.3454,0.3422,0.3433,1356800.0],["1985-12-26",0.3433,0.3485,0.3433,0.3485,601600.0],["1985-12-27",0.3464,0.3591,0.3464,0.3559,4108800.0],["1985-12-30",0.3633,0.3686,0.3591,0.3686,6912000.0],["1985-12-31",0.3686,0.3718,0.3633,0.3676,8377600.0],["1986-01-02",0.3654,0.3707,0.3623,0.3654,3366400.0],["1986-01-03",0.3676,0.3771,0.3665,0.3771,5779200.0],["1986-01-06",0.3798,0.3798,0.3766,0.3798,1612800.0],["1986-01-07",0.3788,0.3894,0.3756,0.3894,5580800.0],["1986-01-08",0.3904,0.3936,0.3851,0.3851,4332800.0],["1986-01-09",0.383,0.3851,0.3777,0.3841,13619200.0],["1986-01-10",0.3883,0.3883,0.3851,0.3872,2022400.0],["1986-01-13",0.3841,0.3872,0.3841,0.3851,1760000.0],["1986-01-14",0.383,0.383,0.3798,0.383,6080000.0],["1986-01-15",0.383,0.383,0.3777,0.3809,4390400.0],["1986-01-16",0.3809,0.3819,0.3766,0.3798,2163200.0],["1986-01-17",0.3809,0.3809,0.3766,0.3766,3404800.0],["1986-01-20",0.3756,0.3798,0.3734,0.3788,902400.0],["1986-01-21",0.3788,0.3798,0.3745,0.3756,5030400.0],["1986-01-22",0.3756,0.3777,0.3745,0.3756,5248000.0],["1986-01-23",0.3756,0.3809,0.3756,0.3777,1094400.0],["1986-01-24",0.3809,0.383,0.3724,0.3798,2092800.0],["1986-01-27",0.3798,0.3872,0.3798,0.3862,2022400.0],["1986-01-28",0.3841,0.3925,0.383,0.3925,2886400.0],["1986-01-29",0.3957,0.3968,0.3947,0.3947,1772800.0],["1986-01-30",0.3925,0.3979,0.3925,0.3947,5478400.0],["1986-01-31",0.3947,0.3979,0.3947,0.3957,2483200.0],["1986-02-03",0.3968,0.4201,0.3968,0.4191,10553600.0],["1986-02-04",0.4138,0.4191,0.4095,0.418,3289600.0],["1986-02-05",0.4169,0.4307,0.4169,0.4286,3539200.0],["1986-02-06",0.4329,0.4371,0.4329,0.435,11520000.0],["1986-02-07",0.4297,0.4413,0.4297,0.4413,5523200.0],["1986-02-10",0.4445,0.4604,0.4435,0.4583,12659200.0],["1986-02-11",0.4573,0.4647,0.4573,0.4594,7507200.0],["1986-02-12",0.4583,0.4594,0.4541,0.4541,2732800.0],["1986-02-13",0.452,0.452,0.4413,0.4456,4486400.0],["1986-02-14",0.4445,0.4445,0.4371,0.4413,4454400.0],["1986-02-18",0.4435,0.4445,0.4276,0.4424,5971200.0],["1986-02-19",0.4424,0.4435,0.4392,0.4413,2668800.0],["1986-02-20",0.4413,0.4541,0.4413,0.4498,4876800.0],["1986-02-21",0.4498,0.4562,0.4498,0.4551,5638400.0],["1986-02-24",0.4551,0.4753,0.4498,0.4711,7731200.0],["1986-02-25",0.4679,0.4711,0.4604,0.4626,3904000.0],["1986-02-26",0.4647,0.4785,0.4604,0.4785,14758400.0],["1986-02-27",0.4785,0.4795,0.4679,0.4689,5772800.0],["1986-02-28",0.4711,0.4774,0.4711,0.4711,6771200.0],["1986-03-03",0.4711,0.4774,0.4689,0.4732,9260800.0],["1986-03-04",0.4721,0.4785,0.4711,0.4742,5958400.0],["1986-03-05",0.4732,0.4774,0.4721,0.4774,3193600.0],["1986-03-06",0.4774,0.4795,0.4742,0.4795,5676800.0],["1986-03-07",0.4795,0.4795,0.4774,0.4785,1043200.0],["1986-03-10",0.4753,0.4827,0.4753,0.4806,5945600.0],["1986-03-11",0.4827,0.4848,0.4817,0.4838,2886400.0],["1986-03-12",0.4838,0.4912,0.4817,0.4902,8096000.0],["1986-03-13",0.488,0.4912,0.487,0.4902,3936000.0],["1986-03-14",0.487,0.4933,0.487,0.4902,6835200.0],["1986-03-17",0.488,0.4944,0.487,0.4944,2176000.0],["1986-03-18",0.4944,0.5018,0.4933,0.4986,2905600.0],["1986-03-19",0.5008,0.5008,0.4965,0.4976,704000.0],["1986-03-20",0.5092,0.5135,0.5008,0.5029,6291200.0],["1986-03-21",0.5018,0.5177,0.5008,0.5135,16902400.0],["1986-03-24",0.5114,0.5209,0.5103,0.5209,2739200.0],["1986-03-25",0.5188,0.5188,0.5156,0.5177,2028800.0],["1986-03-26",0.5199,0.5496,0.5199,0.5432,6636800.0],["1986-03-27",0.5559,0.5602,0.5549,0.5591,4800000.0],["1986-03-31",0.5612,0.5623,0.5347,0.5347,2809600.0],["1986-04-01",0.5347,0.5368,0.5294,0.5347,5036800.0],["1986-04-02",0.5347,0.5368,0.5305,0.5368,4537600.0],["1986-04-03",0.5411,0.5485,0.539,0.539,1606400.0],["1986-04-04",0.5353,0.5385,0.5343,0.5353,3494400.0],["1986-04-07",0.5279,0.5332,0.5279,0.5321,3897600.0],["1986-04-08",0.5332,0.5588,0.5332,0.5524,4281600.0],["1986-04-09",0.5492,0.5566,0.5449,0.5481,3347200.0],["1986-04-10",0.546,0.5556,0.5449,0.5524,1318400.0],["1986-04-11",0.5513,0.5534,0.5492,0.5524,761600.0],["1986-04-14",0.5513,0.5577,0.5502,0.5556,2041600.0],["1986-04-15",0.5534,0.5641,0.5524,0.5641,5696000.0],["1986-04-16",0.5705,0.5917,0.5683,0.5875,3443200.0],["1986-04-17",0.5907,0.5928,0.5779,0.5779,4672000.0],["1986-04-18",0.5758,0.5779,0.5715,0.5747,2752000.0],["1986-04-21",0.5726,0.5758,0.5715,0.5758,896000.0],["1986-04-22",0.5758,0.5875,0.5758,0.579,6387200.0],["1986-04-23",0.5768,0.5768,0.5577,0.5619,2924800.0],["1986-04-24",0.5619,0.5641,0.5598,0.5619,4832000.0],["1986-04-25",0.5619,0.5705,0.5619,0.5705,1529600.0],["1986-04-28",0.5683,0.5747,0.5683,0.5705,2208000.0],["1986-04-29",0.5726,0.5768,0.5662,0.5662,1862400.0],["1986-04-30",0.5683,0.5683,0.546,0.5492,3219200.0],["1986-05-01",0.5449,0.546,0.5428,0.546,1670400.0],["1986-05-02",0.5439,0.5534,0.5407,0.5513,2764800.0],["1986-05-05",0.5556,0.5843,0.5545,0.5822,5081600.0],["1986-05-06",0.5843,0.5992,0.5843,0.5896,9772800.0],["1986-05-07",0.5886,0.5917,0.5832,0.5832,2508800.0],["1986-05-08",0.5864,0.5896,0.579,0.579,3609600.0],["1986-05-09",0.579,0.5854,0.5768,0.5832,1651200.0],["1986-05-12",0.5822,0.5939,0.5822,0.5907,889600.0],["1986-05-13",0.5886,0.5917,0.5832,0.5832,2182400.0],["1986-05-14",0.5832,0.5928,0.5832,0.5886,627200.0],["1986-05-15",0.5907,0.5928,0.5875,0.5928,1369600.0],["1986-05-16",0.5886,0.5896,0.5854,0.5875,1875200.0],["1986-05-19",0.5875,0.5875,0.5854,0.5875,1075200.0],["1986-05-20",0.5854,0.5886,0.5832,0.5875,1401600.0],["1986-05-21",0.5854,0.5886,0.5832,0.5875,2016000.0],["1986-05-22",0.5875,0.5896,0.5854,0.5875,2982400.0],["1986-05-23",0.5875,0.5896,0.5832,0.5854,6131200.0],["1986-05-27",0.5854,0.596,0.5854,0.5939,4268800.0],["1986-05-28",0.596,0.6035,0.5939,0.5981,4832000.0],["1986-05-29",0.5939,0.596,0.5917,0.5939,1542400.0],["1986-05-30",0.596,0.5981,0.5896,0.5896,1894400.0],["1986-06-02",0.5917,0.5917,0.5811,0.5811,2720000.0],["1986-06-03",0.58,0.58,0.5534,0.5673,13235200.0],["1986-06-04",0.5641,0.5779,0.5619,0.5758,5510400.0],["1986-06-05",0.5747,0.5843,0.5747,0.5843,6016000.0],["1986-06-06",0.5854,0.5928,0.5832,0.5875,2355200.0],["1986-06-09",0.5896,0.5896,0.5822,0.5854,2156800.0],["1986-06-10",0.5843,0.5864,0.5843,0.5843,1536000.0],["1986-06-11",0.5864,0.5864,0.5832,0.5854,3641600.0],["1986-06-12",0.5864,0.5864,0.5811,0.5864,2969600.0],["1986-06-13",0.5875,0.6088,0.5875,0.6035,4512000.0],["1986-06-16",0.6109,0.613,0.6056,0.6077,6252800.0],["1986-06-17",0.6088,0.6088,0.6056,0.6077,2035200.0],["1986-06-18",0.6066,0.613,0.6066,0.613,6009600.0],["1986-06-19",0.6109,0.613,0.6088,0.612,1382400.0],["1986-06-20",0.612,0.612,0.6003,0.6024,2598400.0],["1986-06-23",0.5971,0.6003,0.5928,0.596,1401600.0],["1986-06-24",0.5949,0.5981,0.5949,0.5971,902400.0],["1986-06-25",0.5992,0.613,0.5992,0.6109,1491200.0],["1986-06-26",0.6088,0.6184,0.6088,0.6184,960000.0],["1986-06-27",0.6194,0.6375,0.6173,0.6375,11820800.0],["1986-06-30",0.6386,0.6513,0.6322,0.6492,4716800.0],["1986-07-01",0.6524,0.6588,0.6513,0.6588,6112000.0],["1986-07-02",0.6641,0.6726,0.662,0.6662,4006400.0],["1986-07-03",0.6799,0.6799,0.6681,0.6799,3852800.0],["1986-07-07",0.6809,0.6809,0.666,0.666,3180800.0],["1986-07-08",0.6617,0.6617,0.6212,0.634,7596800.0],["1986-07-09",0.6361,0.6468,0.6361,0.6468,4441600.0],["1986-07-10",0.6468,0.6532,0.6468,0.6532,2112000.0],["1986-07-11",0.6532,0.6553,0.6404,0.6404,2937600.0],["1986-07-14",0.634,0.6361,0.619,0.6212,4736000.0],["1986-07-15",0.6169,0.6212,0.6073,0.6094,5120000.0],["1986-07-16",0.6073,0.6094,0.5945,0.6094,6291200.0],["1986-07-17",0.6148,0.6489,0.6148,0.6425,12006400.0],["1986-07-18",0.6404,0.6468,0.6393,0.6404,1491200.0],["1986-07-21",0.6414,0.6489,0.6404,0.6446,2976000.0],["1986-07-22",0.6468,0.6596,0.6468,0.6596,4819200.0],["1986-07-23",0.6617,0.6809,0.6585,0.6799,2566400.0],["1986-07-24",0.6788,0.6809,0.6756,0.6788,3865600.0],["1986-07-25",0.6788,0.6863,0.6767,0.6831,2118400.0],["1986-07-28",0.6809,0.6809,0.6617,0.6639,4582400.0],["1986-07-29",0.6607,0.6607,0.6489,0.651,2912000.0],["1986-07-30",0.6574,0.6831,0.6532,0.6809,3667200.0],["1986-07-31",0.6831,0.6863,0.6703,0.6703,15257600.0],["1986-08-01",0.6713,0.6788,0.6713,0.6745,1888000.0],["1986-08-04",0.6745,0.6756,0.6713,0.6756,1868800.0],["1986-08-05",0.6831,0.698,0.6799,0.6895,4768000.0],["1986-08-06",0.6916,0.7001,0.6895,0.7001,1548800.0],["1986-08-07",0.7044,0.7194,0.7044,0.714,3193600.0],["1986-08-08",0.7194,0.7247,0.7119,0.7151,3993600.0],["1986-08-11",0.7194,0.7194,0.7087,0.7151,4179200.0],["1986-08-12",0.7151,0.7204,0.714,0.7204,3155200.0],["1986-08-13",0.7204,0.7343,0.7204,0.7343,2950400.0],["1986-08-14",0.7343,0.7503,0.7343,0.7492,3513600.0],["1986-08-15",0.7492,0.7492,0.7386,0.7428,3040000.0],["1986-08-18",0.7407,0.745,0.7343,0.7428,3116800.0],["1986-08-19",0.745,0.7492,0.7407,0.7471,2188800.0],["1986-08-20",0.745,0.7674,0.745,0.7674,2502400.0],["1986-08-21",0.777,0.7898,0.7663,0.7716,4953600.0],["1986-08-22",0.7706,0.7791,0.7706,0.777,1331200.0],["1986-08-25",0.777,0.777,0.7684,0.7706,1260800.0],["1986-08-26",0.7684,0.777,0.7674,0.7749,1484800.0],["1986-08-27",0.7813,0.7813,0.7749,0.7759,3040000.0],["1986-08-28",0.7749,0.7749,0.7556,0.7578,2803200.0],["1986-08-29",0.7556,0.7578,0.73,0.7322,3545600.0],["1986-09-02",0.7322,0.746,0.7322,0.7428,4326400.0],["1986-09-03",0.7428,0.745,0.7322,0.7428,2489600.0],["1986-09-04",0.7407,0.7471,0.7364,0.7407,2694400.0],["1986-09-05",0.7375,0.7396,0.73,0.73,4339200.0],["1986-09-08",0.7279,0.7279,0.6937,0.7001,5696000.0],["1986-09-09",0.698,0.7001,0.6863,0.6863,4569600.0],["1986-09-10",0.6831,0.6852,0.6617,0.6799,10080000.0],["1986-09-11",0.6745,0.6745,0.65,0.6532,5164800.0],["1986-09-12",0.6532,0.6564,0.634,0.6361,4358400.0],["1986-09-15",0.6382,0.6425,0.6169,0.6254,4326400.0],["1986-09-16",0.6265,0.6446,0.6212,0.6446,4185600.0],["1986-09-17",0.6468,0.6745,0.6468,0.6724,1888000.0],["1986-09-18",0.6681,0.6863,0.6681,0.6703,1836800.0],["1986-09-19",0.6724,0.6745,0.6617,0.6639,870400.0],["1986-09-22",0.6671,0.6703,0.666,0.6681,2777600.0],["1986-09-23",0.6745,0.6777,0.6724,0.6745,2265600.0],["1986-09-24",0.6735,0.6884,0.6735,0.6873,1888000.0],["1986-09-25",0.6873,0.6916,0.6735,0.6809,3795200.0],["1986-09-26",0.6788,0.6788,0.6703,0.6735,1971200.0],["1986-09-29",0.6735,0.6735,0.6532,0.6574,2860800.0],["1986-09-30",0.6553,0.6681,0.6553,0.666,1011200.0],["1986-10-01",0.6681,0.6809,0.6671,0.6788,902400.0],["1986-10-02",0.6809,0.6916,0.6809,0.6852,2240000.0],["1986-10-03",0.6873,0.6905,0.6852,0.6863,2080000.0],["1986-10-06",0.6935,0.6935,0.6871,0.6935,883200.0],["1986-10-07",0.6914,0.6935,0.6903,0.6924,908800.0],["1986-10-08",0.6924,0.6989,0.6924,0.6924,1132800.0],["1986-10-09",0.6935,0.6978,0.6903,0.6903,1740800.0],["1986-10-10",0.6903,0.6956,0.6903,0.6903,448000.0],["1986-10-13",0.6935,0.6978,0.6903,0.6978,460800.0],["1986-10-14",0.6956,0.7063,0.6956,0.7063,2131200.0],["1986-10-15",0.7042,0.717,0.7042,0.717,1388800.0],["1986-10-16",0.7213,0.7363,0.7213,0.7342,2259200.0],["1986-10-17",0.732,0.732,0.7213,0.7235,1612800.0],["1986-10-20",0.7213,0.7213,0.7096,0.7149,960000.0],["1986-10-21",0.717,0.7192,0.7096,0.7117,1817600.0],["1986-10-22",0.7138,0.7213,0.7117,0.7192,1011200.0],["1986-10-23",0.7363,0.7513,0.7363,0.7513,8940800.0],["1986-10-24",0.747,0.7524,0.7385,0.7417,1580800.0],["1986-10-27",0.7395,0.7417,0.7363,0.7363,2508800.0],["1986-10-28",0.7374,0.7374,0.732,0.732,1683200.0],["1986-10-29",0.7352,0.7395,0.732,0.7395,1254400.0],["1986-10-30",0.7481,0.7556,0.7427,0.7492,3680000.0],["1986-10-31",0.747,0.7492,0.7363,0.7492,1574400.0],["1986-11-03",0.7481,0.7481,0.7385,0.7406,4608000.0],["1986-11-04",0.7427,0.7534,0.7406,0.7492,761600.0],["1986-11-05",0.747,0.7524,0.7427,0.7524,1849600.0],["1986-11-06",0.7524,0.7556,0.7406,0.7427,2995200.0],["1986-11-07",0.7406,0.7427,0.7374,0.7385,2835200.0],["1986-11-10",0.7363,0.7427,0.7363,0.7427,2572800.0],["1986-11-11",0.7427,0.7459,0.7395,0.7449,4236800.0],["1986-11-12",0.7427,0.7492,0.7417,0.7492,4544000.0],["1986-11-13",0.747,0.7524,0.7438,0.747,3801600.0],["1986-11-14",0.7449,0.7524,0.7427,0.7524,3014400.0],["1986-11-17",0.7481,0.7534,0.747,0.7481,2713600.0],["1986-11-18",0.7449,0.7481,0.7042,0.7106,7321600.0],["1986-11-19",0.6978,0.7021,0.6892,0.7021,4275200.0],["1986-11-20",0.7106,0.7256,0.7085,0.7235,2528000.0],["1986-11-21",0.7256,0.7481,0.7235,0.7406,4454400.0],["1986-11-24",0.7385,0.7513,0.7256,0.7288,4992000.0],["1986-11-25",0.7235,0.732,0.7149,0.7277,5273600.0],["1986-11-26",0.7256,0.732,0.717,0.7277,1625600.0],["1986-11-28",0.7288,0.7352,0.7267,0.7352,1644800.0],["1986-12-01",0.7277,0.7277,0.7106,0.7213,4115200.0],["1986-12-02",0.7235,0.7299,0.717,0.7245,5702400.0],["1986-12-03",0.7256,0.7256,0.717,0.7181,3904000.0],["1986-12-04",0.7106,0.7106,0.6956,0.6999,5798400.0],["1986-12-05",0.7042,0.7213,0.7042,0.7149,3289600.0],["1986-12-08",0.717,0.7213,0.7106,0.7138,2195200.0],["1986-12-09",0.7138,0.7224,0.7128,0.7128,2969600.0],["1986-12-10",0.7138,0.7224,0.7138,0.7192,1958400.0],["1986-12-11",0.717,0.7192,0.7128,0.717,2700800.0],["1986-12-12",0.7192,0.7267,0.7149,0.7181,3724800.0],["1986-12-15",0.7138,0.717,0.7074,0.7149,4435200.0],["1986-12-16",0.716,0.7181,0.7021,0.7117,1657600.0],["1986-12-17",0.7106,0.7106,0.7063,0.7063,2150400.0],["1986-12-18",0.7063,0.7074,0.6956,0.6956,4320000.0],["1986-12-19",0.6946,0.6978,0.6881,0.6978,4006400.0],["1986-12-22",0.6967,0.6967,0.6721,0.6871,8921600.0],["1986-12-23",0.6871,0.6871,0.6721,0.6764,6713600.0],["1986-12-24",0.6742,0.6807,0.6721,0.6742,1638400.0],["1986-12-26",0.6785,0.6785,0.6732,0.6742,1100800.0],["1986-12-29",0.67,0.67,0.6625,0.6625,5625600.0],["1986-12-30",0.6593,0.6593,0.6507,0.656,4339200.0],["1986-12-31",0.656,0.6657,0.655,0.6582,7232000.0],["1987-01-02",0.6571,0.6614,0.6571,0.6614,3072000.0],["1987-01-05",0.6837,0.6869,0.6665,0.6837,7552000.0],["1987-01-06",0.6869,0.6998,0.6858,0.6955,10649600.0],["1987-01-07",0.689,0.703,0.689,0.6998,8672000.0],["1987-01-08",0.6998,0.7234,0.6987,0.7191,2636800.0],["1987-01-09",0.7212,0.7341,0.7148,0.7309,2560000.0],["1987-01-12",0.7298,0.7363,0.7277,0.7363,3104000.0],["1987-01-13",0.7341,0.7341,0.7137,0.718,2950400.0],["1987-01-14",0.674,0.7084,0.674,0.7041,32288000.0],["1987-01-15",0.7084,0.7212,0.7062,0.7105,10822400.0],["1987-01-16",0.7127,0.7202,0.7084,0.7084,3980800.0],["1987-01-19",0.6998,0.7051,0.6998,0.7019,2918400.0],["1987-01-20",0.7019,0.703,0.6955,0.7019,9587200.0],["1987-01-21",0.6998,0.7084,0.6869,0.6869,3334400.0],["1987-01-22",0.689,0.6901,0.6676,0.6772,12979200.0],["1987-01-23",0.6805,0.6869,0.6719,0.6719,11558400.0],["1987-01-26",0.6687,0.6708,0.6547,0.6568,6259200.0],["1987-01-27",0.6558,0.6676,0.6547,0.6633,4876800.0],["1987-01-28",0.6611,0.6665,0.6547,0.6654,15334400.0],["1987-01-29",0.6805,0.6901,0.674,0.6901,10784000.0],["1987-01-30",0.6858,0.6858,0.674,0.6772,3104000.0],["1987-02-02",0.6751,0.6976,0.6751,0.6933,8057600.0],["1987-02-03",0.7127,0.7127,0.7019,0.7041,7539200.0],["1987-02-04",0.7019,0.7041,0.6933,0.7019,3353600.0],["1987-02-05",0.703,0.703,0.6847,0.6923,5504000.0],["1987-02-06",0.6933,0.6998,0.6847,0.6847,6144000.0],["1987-02-09",0.689,0.6955,0.688,0.6955,2419200.0],["1987-02-10",0.6933,0.6955,0.6858,0.6912,672000.0],["1987-02-11",0.689,0.6912,0.6847,0.689,5708800.0],["1987-02-12",0.6869,0.6912,0.6847,0.689,2208000.0],["1987-02-13",0.6869,0.6923,0.6826,0.6901,5158400.0],["1987-02-17",0.6912,0.7169,0.6912,0.7148,10272000.0],["1987-02-18",0.7277,0.7384,0.7255,0.7277,12876800.0],["1987-02-19",0.7277,0.7373,0.7277,0.7363,4115200.0],["1987-02-20",0.7341,0.7384,0.732,0.7363,3737600.0],["1987-02-23",0.7341,0.7427,0.7169,0.732,7078400.0],["1987-02-24",0.7384,0.7513,0.7373,0.7513,9657600.0],["1987-02-25",0.7534,0.7642,0.7513,0.7599,4768000.0],["1987-02-26",0.7577,0.7642,0.7545,0.7599,5747200.0],["1987-02-27",0.7577,0.7749,0.7577,0.7728,2732800.0],["1987-03-02",0.7728,0.7749,0.762,0.7706,4128000.0],["1987-03-03",0.7728,0.7728,0.7577,0.7599,2028800.0],["1987-03-04",0.7588,0.7771,0.7577,0.7738,4403200.0],["1987-03-05",0.7695,0.7717,0.7652,0.7674,3808000.0],["1987-03-06",0.7642,0.7642,0.761,0.762,646400.0],["1987-03-09",0.7631,0.7631,0.7513,0.7524,2265600.0],["1987-03-10",0.7427,0.7567,0.7427,0.7567,2393600.0],["1987-03-11",0.762,0.7631,0.7502,0.7545,1632000.0],["1987-03-12",0.7567,0.7577,0.7491,0.7534,6259200.0],["1987-03-13",0.7556,0.7556,0.7491,0.7534,2739200.0],["1987-03-16",0.7502,0.7513,0.747,0.7491,1920000.0],["1987-03-17",0.7513,0.7599,0.7491,0.7556,3750400.0],["1987-03-18",0.762,0.762,0.7449,0.7491,3033600.0],["1987-03-19",0.7502,0.7502,0.7449,0.7459,1555200.0],["1987-03-20",0.7449,0.7513,0.7298,0.7427,4115200.0],["1987-03-23",0.7449,0.7459,0.7416,0.7459,3481600.0],["1987-03-24",0.7427,0.7449,0.7363,0.7373,4390400.0],["1987-03-25",0.7384,0.7427,0.7255,0.7255,7001600.0],["1987-03-26",0.7212,0.7255,0.7212,0.7223,5907200.0],["1987-03-27",0.7245,0.732,0.7223,0.7234,1190400.0],["1987-03-30",0.7169,0.7169,0.689,0.689,2419200.0],["1987-03-31",0.6933,0.7041,0.6912,0.7008,4185600.0],["1987-04-01",0.6912,0.7169,0.6912,0.7169,3404800.0],["1987-04-02",0.7212,0.7427,0.7212,0.732,9395200.0],["1987-04-03",0.7298,0.7395,0.7234,0.7395,2566400.0],["1987-04-06",0.7425,0.7446,0.7382,0.7425,3340800.0],["1987-04-07",0.7425,0.7629,0.736,0.736,2630400.0],["1987-04-08",0.7392,0.7661,0.7392,0.764,7193600.0],["1987-04-09",0.792,0.792,0.7769,0.779,14803200.0],["1987-04-10",0.7747,0.778,0.7683,0.778,8883200.0],["1987-04-13",0.7758,0.7758,0.7651,0.7651,4966400.0],["1987-04-14",0.7607,0.7629,0.7382,0.7457,8460800.0],["1987-04-15",0.7435,0.7532,0.7425,0.7489,1766400.0],["1987-04-16",0.7489,0.7489,0.7382,0.7382,1446400.0],["1987-04-20",0.7425,0.7446,0.736,0.7403,3436800.0],["1987-04-21",0.7382,0.7629,0.736,0.7607,3731200.0],["1987-04-22",0.7661,0.778,0.764,0.7683,4812800.0],["1987-04-23",0.7661,0.7661,0.7629,0.7651,3897600.0],["1987-04-24",0.7618,0.764,0.7532,0.7532,5100800.0],["1987-04-27",0.7446,0.7446,0.7231,0.7382,6259200.0],["1987-04-28",0.7425,0.7478,0.736,0.7446,5043200.0],["1987-04-29",0.7489,0.7575,0.7489,0.7575,4019200.0],["1987-04-30",0.7554,0.7726,0.7554,0.7672,2528000.0],["1987-05-01",0.7661,0.7747,0.7661,0.7737,1977600.0],["1987-05-04",0.7672,0.7747,0.764,0.7737,3673600.0],["1987-05-05",0.779,0.8199,0.779,0.8199,9555200.0],["1987-05-06",0.8199,0.8285,0.807,0.8285,8281600.0],["1987-05-07",0.8264,0.8371,0.8253,0.8264,6201600.0],["1987-05-08",0.8285,0.8285,0.807,0.8189,2291200.0],["1987-05-11",0.8178,0.8307,0.8092,0.8135,3552000.0],["1987-05-12",0.8049,0.8092,0.8049,0.8081,2470400.0],["1987-05-13",0.8081,0.8081,0.8049,0.8081,3846400.0],["1987-05-14",0.8049,0.8102,0.8027,0.8092,3276800.0],["1987-05-15",0.807,0.807,0.7812,0.7909,2515200.0],["1987-05-18",0.7812,0.7812,0.7661,0.7747,7385600.0],["1987-05-19",0.7747,0.7812,0.7683,0.7726,7526400.0],["1987-05-20",0.7704,0.779,0.7661,0.7672,10579200.0],["1987-05-21",0.7715,0.7855,0.7715,0.779,4262400.0],["1987-05-22",0.778,0.778,0.7683,0.7704,928000.0],["1987-05-26",0.7758,0.792,0.7758,0.792,5593600.0],["1987-05-27",0.792,0.8027,0.792,0.7941,4313600.0],["1987-05-28",0.7952,0.8113,0.7941,0.8113,1785600.0],["1987-05-29",0.8146,0.8307,0.8113,0.8178,2553600.0],["1987-06-01",0.8178,0.8221,0.7984,0.8049,1376000.0],["1987-06-02",0.807,0.807,0.7876,0.7876,2336000.0],["1987-06-03",0.7909,0.8167,0.7909,0.8167,3097600.0],["1987-06-04",0.8167,0.8242,0.8135,0.8242,1177600.0],["1987-06-05",0.8264,0.8296,0.8199,0.8275,2048000.0],["1987-06-08",0.8221,0.8328,0.8189,0.8307,1452800.0],["1987-06-09",0.8307,0.8307,0.8253,0.8264,2342400.0],["1987-06-10",0.8264,0.8393,0.8221,0.8264,7334400.0],["1987-06-11",0.8296,0.8436,0.8264,0.8436,2265600.0],["1987-06-12",0.8458,0.8576,0.8458,0.8522,5228800.0],["1987-06-15",0.8522,0.8565,0.8479,0.8533,2745600.0],["1987-06-16",0.8522,0.8522,0.8393,0.8425,2444800.0],["1987-06-17",0.8436,0.8436,0.835,0.8393,1273600.0],["1987-06-18",0.835,0.835,0.8285,0.835,3776000.0],["1987-06-19",0.835,0.835,0.8307,0.8328,1529600.0],["1987-06-22",0.8371,0.8393,0.8307,0.8328,2169600.0],["1987-06-23",0.8285,0.8307,0.8264,0.8264,1491200.0],["1987-06-24",0.8264,0.8275,0.8113,0.8156,3782400.0],["1987-06-25",0.8221,0.8221,0.8156,0.8156,3814400.0],["1987-06-26",0.8156,0.8167,0.8027,0.8081,3468800.0],["1987-06-29",0.8049,0.8081,0.7963,0.8059,3667200.0],["1987-06-30",0.807,0.8092,0.8049,0.8049,2348800.0],["1987-07-01",0.8049,0.8092,0.8038,0.8081,2752000.0],["1987-07-02",0.8135,0.8242,0.8113,0.8221,1536000.0],["1987-07-06",0.8232,0.8286,0.8222,0.8232,2681600.0],["1987-07-07",0.8243,0.8308,0.8232,0.8243,3475200.0],["1987-07-08",0.8265,0.8265,0.8157,0.82,2316800.0],["1987-07-09",0.82,0.82,0.8125,0.8135,1888000.0],["1987-07-10",0.8168,0.8189,0.8146,0.8157,1580800.0],["1987-07-13",0.8157,0.8157,0.8071,0.8125,2265600.0],["1987-07-14",0.8125,0.8416,0.8125,0.8416,7532800.0],["1987-07-15",0.8437,0.8783,0.8437,0.861,8576000.0],["1987-07-16",0.8675,0.8718,0.8632,0.8632,5094400.0],["1987-07-17",0.8632,0.8653,0.8632,0.8632,704000.0],["1987-07-20",0.8632,0.8632,0.861,0.861,3212800.0],["1987-07-21",0.8589,0.8653,0.8589,0.8632,5356800.0],["1987-07-22",0.8632,0.8632,0.8545,0.8545,1612800.0],["1987-07-23",0.8567,0.8567,0.8491,0.8513,1068800.0],["1987-07-24",0.847,0.8481,0.8459,0.8459,736000.0],["1987-07-27",0.8437,0.8491,0.8427,0.8459,2598400.0],["1987-07-28",0.8481,0.8545,0.847,0.8545,326400.0],["1987-07-29",0.8589,0.8589,0.8513,0.8545,1094400.0],["1987-07-30",0.8578,0.8599,0.8502,0.8545,1644800.0],["1987-07-31",0.8545,0.8696,0.8545,0.8696,1184000.0],["1987-08-03",0.8696,0.8707,0.8653,0.8664,1472000.0],["1987-08-04",0.8653,0.8653,0.8556,0.8589,1497600.0],["1987-08-05",0.8567,0.8675,0.8567,0.8599,2515200.0],["1987-08-06",0.8599,0.8632,0.8545,0.8632,2400000.0],["1987-08-07",0.8632,0.8632,0.8589,0.8599,2201600.0],["1987-08-10",0.8599,0.8761,0.8578,0.8761,3200000.0],["1987-08-11",0.8761,0.9042,0.8761,0.9042,7513600.0],["1987-08-12",0.9085,0.915,0.8934,0.8945,3808000.0],["1987-08-13",0.8955,0.8977,0.8912,0.8977,934400.0],["1987-08-14",0.8977,0.902,0.8912,0.9009,3276800.0],["1987-08-17",0.8999,0.9085,0.8999,0.9085,1030400.0],["1987-08-18",0.9074,0.9074,0.8945,0.8999,3200000.0],["1987-08-19",0.8977,0.8999,0.8955,0.8977,1721600.0],["1987-08-20",0.8955,0.9236,0.8955,0.9236,1222400.0],["1987-08-21",0.9236,0.9355,0.9236,0.9344,4345600.0],["1987-08-24",0.9365,0.9365,0.9204,0.9214,5689600.0],["1987-08-25",0.9193,0.9279,0.915,0.9247,7961600.0],["1987-08-26",0.9236,0.9247,0.9128,0.915,2816000.0],["1987-08-27",0.9128,0.9128,0.8869,0.8912,2086400.0],["1987-08-28",0.8891,0.8912,0.874,0.874,3968000.0],["1987-08-31",0.874,0.8847,0.874,0.8815,3142400.0],["1987-09-01",0.8837,0.8891,0.8837,0.8847,5894400.0],["1987-09-02",0.8783,0.8794,0.874,0.8783,2886400.0],["1987-09-03",0.8804,0.8826,0.8696,0.8729,4153600.0],["1987-09-04",0.874,0.874,0.8545,0.8675,2054400.0],["1987-09-08",0.8632,0.8653,0.8599,0.8632,2348800.0],["1987-09-09",0.8589,0.8599,0.8437,0.8545,4384000.0],["1987-09-10",0.8567,0.8632,0.8556,0.861,1683200.0],["1987-09-11",0.8589,0.874,0.8589,0.8729,729600.0],["1987-09-14",0.8772,0.8891,0.8761,0.8783,1651200.0],["1987-09-15",0.8783,0.8783,0.8642,0.8729,2496000.0],["1987-09-16",0.8718,0.8783,0.8675,0.8729,908800.0],["1987-09-17",0.874,0.874,0.8675,0.8718,2124800.0],["1987-09-18",0.8707,0.8718,0.8664,0.8675,1907200.0],["1987-09-21",0.8653,0.8675,0.8524,0.8524,870400.0],["1987-09-22",0.8481,0.8481,0.8373,0.847,5081600.0],["1987-09-23",0.8481,0.8567,0.8481,0.8556,2067200.0],["1987-09-24",0.8545,0.8632,0.8545,0.861,1068800.0],["1987-09-25",0.8632,0.8653,0.8567,0.861,857600.0],["1987-09-28",0.8632,0.8783,0.8632,0.8783,2758400.0],["1987-09-29",0.8783,0.8945,0.8783,0.8891,2662400.0],["1987-09-30",0.888,0.8891,0.8847,0.8891,3571200.0],["1987-10-01",0.8891,0.8891,0.8804,0.8847,2988800.0],["1987-10-02",0.8858,0.8858,0.8761,0.8772,1606400.0],["1987-10-05",0.875,0.875,0.8567,0.8567,992000.0],["1987-10-06",0.8567,0.8567,0.8384,0.8384,1843200.0],["1987-10-07",0.8384,0.8416,0.8189,0.8286,4576000.0],["1987-10-08",0.8286,0.833,0.8071,0.8071,5132800.0],["1987-10-09",0.8092,0.8222,0.8071,0.8157,3072000.0],["1987-10-12",0.8179,0.8179,0.8114,0.8135,2009600.0],["1987-10-13",0.8179,0.8265,0.8092,0.8265,1536000.0],["1987-10-14",0.8243,0.8243,0.8114,0.8179,5228800.0],["1987-10-15",0.8135,0.8135,0.7963,0.7995,7110400.0],["1987-10-16",0.7941,0.7941,0.7617,0.7639,7283200.0],["1987-10-19",0.7488,0.7488,0.7121,0.7143,9676800.0],["1987-10-20",0.7164,0.7186,0.587,0.669,8147200.0],["1987-10-21",0.6819,0.6949,0.6517,0.669,9401600.0],["1987-10-22",0.6474,0.6517,0.5999,0.6085,8230400.0],["1987-10-23",0.6042,0.628,0.6042,0.6215,6278400.0],["1987-10-26",0.6172,0.6193,0.5999,0.6085,5299200.0],["1987-10-27",0.6172,0.6301,0.574,0.5805,4608000.0],["1987-10-28",0.5654,0.5826,0.5611,0.5697,3206400.0],["1987-10-29",0.5783,0.6215,0.5783,0.6215,6796800.0],["1987-10-30",0.6344,0.6862,0.6344,0.6549,6681600.0],["1987-11-02",0.6517,0.6819,0.6409,0.6819,4512000.0],["1987-11-03",0.669,0.6797,0.6668,0.6733,4518400.0],["1987-11-04",0.6646,0.669,0.6603,0.6603,8844800.0],["1987-11-05",0.6582,0.6862,0.656,0.6819,8352000.0],["1987-11-06",0.683,0.6841,0.669,0.6776,2208000.0],["1987-11-09",0.669,0.6733,0.6646,0.6646,5676800.0],["1987-11-10",0.6474,0.6582,0.6474,0.6539,3232000.0],["1987-11-11",0.6603,0.6733,0.6603,0.6668,1209600.0],["1987-11-12",0.6776,0.6862,0.6754,0.6797,3276800.0],["1987-11-13",0.6808,0.6905,0.6808,0.6819,1126400.0],["1987-11-16",0.6819,0.6992,0.6797,0.6884,4147200.0],["1987-11-17",0.6862,0.6949,0.6862,0.6905,7270400.0],["1987-11-18",0.6895,0.6992,0.6862,0.6916,3340800.0],["1987-11-19",0.6938,0.7035,0.6938,0.6959,6252800.0],["1987-11-20",0.6938,0.6992,0.6905,0.6992,3942400.0],["1987-11-23",0.7035,0.7229,0.7013,0.7186,6707200.0],["1987-11-24",0.7207,0.7423,0.7207,0.7337,21292800.0],["1987-11-25",0.7369,0.7531,0.7359,0.7499,4185600.0],["1987-11-27",0.751,0.751,0.7359,0.7359,1888000.0],["1987-11-30",0.7251,0.7251,0.71,0.7229,3033600.0],["1987-12-01",0.7218,0.7272,0.7218,0.7251,8448000.0],["1987-12-02",0.7251,0.7423,0.7251,0.7391,3756800.0],["1987-12-03",0.738,0.738,0.7229,0.7229,4857600.0],["1987-12-04",0.7121,0.7121,0.7056,0.7121,3878400.0],["1987-12-07",0.7089,0.7164,0.7089,0.7143,2784000.0],["1987-12-08",0.7121,0.7423,0.7078,0.7423,5068800.0],["1987-12-09",0.7423,0.7855,0.7423,0.7639,5209600.0],["1987-12-10",0.7553,0.7585,0.7294,0.7294,1312000.0],["1987-12-11",0.7315,0.738,0.7294,0.7326,1395200.0],["1987-12-14",0.7294,0.7412,0.7272,0.7412,8281600.0],["1987-12-15",0.7402,0.7553,0.7402,0.7423,2406400.0],["1987-12-16",0.7423,0.7542,0.738,0.7531,5984000.0],["1987-12-17",0.7574,0.7574,0.7402,0.7445,2905600.0],["1987-12-18",0.7466,0.7531,0.7423,0.7531,4748800.0],["1987-12-21",0.751,0.7531,0.7434,0.7477,3392000.0],["1987-12-22",0.7542,0.7574,0.751,0.7574,1395200.0],["1987-12-23",0.7596,0.7941,0.7596,0.7941,2419200.0],["1987-12-24",0.792,0.792,0.7866,0.7876,2860800.0],["1987-12-28",0.7855,0.7876,0.7844,0.7855,1145600.0],["1987-12-29",0.7876,0.7876,0.7833,0.7833,2521600.0],["1987-12-30",0.7855,0.8114,0.7855,0.8071,3936000.0],["1987-12-31",0.8093,0.8126,0.7985,0.8082,3168000.0],["1988-01-04",0.8105,0.8289,0.8105,0.8289,3244800.0],["1988-01-05",0.8322,0.843,0.8311,0.8354,3590400.0],["1988-01-06",0.8333,0.842,0.8257,0.8376,1766400.0],["1988-01-07",0.8289,0.8311,0.8268,0.8311,5894400.0],["1988-01-08",0.83,0.8311,0.7899,0.7899,4012800.0],["1988-01-11",0.7964,0.7986,0.7823,0.7899,2323200.0],["1988-01-12",0.792,0.8007,0.7823,0.8007,1510400.0],["1988-01-13",0.7986,0.8029,0.791,0.7942,2937600.0],["1988-01-14",0.7942,0.7975,0.7942,0.7975,1420800.0],["1988-01-15",0.8072,0.817,0.8072,0.8116,3904000.0],["1988-01-18",0.8127,0.8137,0.7986,0.8007,2400000.0],["1988-01-19",0.7986,0.7986,0.7899,0.7899,1600000.0],["1988-01-20",0.792,0.792,0.766,0.766,1830400.0],["1988-01-21",0.7508,0.7508,0.7237,0.7378,13990400.0],["1988-01-22",0.7378,0.7432,0.7356,0.7421,14790400.0],["1988-01-25",0.7443,0.7541,0.7421,0.753,4064000.0],["1988-01-26",0.7541,0.7627,0.753,0.7573,2489600.0],["1988-01-27",0.7552,0.7552,0.7486,0.7486,2393600.0],["1988-01-28",0.7508,0.7703,0.7508,0.7703,2432000.0],["1988-01-29",0.7703,0.7877,0.7703,0.7877,2329600.0],["1988-02-01",0.7899,0.791,0.7877,0.7877,1267200.0],["1988-02-02",0.7834,0.7866,0.7703,0.7747,2419200.0],["1988-02-03",0.7747,0.7769,0.7573,0.7617,2022400.0],["1988-02-04",0.7617,0.7682,0.7584,0.766,2252800.0],["1988-02-05",0.7693,0.7736,0.7617,0.7617,448000.0],["1988-02-08",0.7595,0.7617,0.7573,0.7573,569600.0],["1988-02-09",0.7562,0.7617,0.7486,0.7541,2560000.0],["1988-02-10",0.7541,0.7703,0.7541,0.7703,1881600.0],["1988-02-11",0.7725,0.7812,0.7682,0.7812,2201600.0],["1988-02-12",0.7834,0.7888,0.7823,0.7834,806400.0],["1988-02-16",0.7834,0.7877,0.7812,0.7877,1088000.0],["1988-02-17",0.7899,0.7964,0.7812,0.7823,1017600.0],["1988-02-18",0.7823,0.7855,0.7812,0.7844,1990400.0],["1988-02-19",0.7823,0.792,0.7812,0.792,2073600.0],["1988-02-22",0.792,0.7986,0.792,0.792,2336000.0],["1988-02-23",0.792,0.8192,0.792,0.817,6131200.0],["1988-02-24",0.8181,0.8333,0.8127,0.8311,3385600.0],["1988-02-25",0.8311,0.8593,0.8278,0.8333,7366400.0],["1988-02-26",0.8322,0.8398,0.8289,0.8398,3756800.0],["1988-02-29",0.8376,0.8463,0.8333,0.8409,2464000.0],["1988-03-01",0.8387,0.8441,0.8376,0.842,1612800.0],["1988-03-02",0.842,0.8463,0.842,0.8463,3033600.0],["1988-03-03",0.8463,0.8506,0.843,0.8506,1580800.0],["1988-03-04",0.8441,0.8441,0.8311,0.8365,1766400.0],["1988-03-07",0.8365,0.8398,0.8224,0.8398,1600000.0],["1988-03-08",0.8409,0.8485,0.8387,0.8452,1900800.0],["1988-03-09",0.8463,0.8658,0.8463,0.8637,6150400.0],["1988-03-10",0.8637,0.8637,0.8506,0.8506,2233600.0],["1988-03-11",0.8485,0.8517,0.843,0.8485,1312000.0],["1988-03-14",0.8506,0.855,0.8354,0.8398,2400000.0],["1988-03-15",0.8376,0.8376,0.8311,0.8354,793600.0],["1988-03-16",0.8289,0.8289,0.8213,0.8246,2867200.0],["1988-03-17",0.8246,0.8268,0.817,0.8268,6425600.0],["1988-03-18",0.8246,0.8278,0.8224,0.8246,6764800.0],["1988-03-21",0.8235,0.8235,0.8072,0.8072,1753600.0],["1988-03-22",0.8072,0.8181,0.8072,0.8181,2009600.0],["1988-03-23",0.8213,0.8224,0.8029,0.8029,2656000.0],["1988-03-24",0.7855,0.792,0.779,0.7834,8121600.0],["1988-03-25",0.7834,0.7942,0.7812,0.792,4633600.0],["1988-03-28",0.7899,0.8094,0.7866,0.8051,2547200.0],["1988-03-29",0.8029,0.8029,0.7964,0.8007,2944000.0],["1988-03-30",0.7986,0.8061,0.7986,0.7986,486400.0],["1988-03-31",0.7964,0.7964,0.7769,0.7844,3923200.0],["1988-04-04",0.779,0.779,0.7335,0.7421,7027200.0],["1988-04-05",0.7422,0.7531,0.7422,0.7531,4928000.0],["1988-04-06",0.7553,0.7716,0.7553,0.7662,6502400.0],["1988-04-07",0.7694,0.7727,0.7683,0.7727,4256000.0],["1988-04-08",0.7727,0.7814,0.7705,0.7814,3840000.0],["1988-04-11",0.7814,0.7825,0.7727,0.7825,3168000.0],["1988-04-12",0.7825,0.7825,0.7781,0.7803,1318400.0],["1988-04-13",0.7825,0.7825,0.776,0.7792,2035200.0],["1988-04-14",0.7662,0.7683,0.7466,0.7531,2035200.0],["1988-04-15",0.7466,0.7477,0.7422,0.7455,1868800.0],["1988-04-18",0.7444,0.7444,0.7313,0.7324,1920000.0],["1988-04-19",0.7313,0.7335,0.7139,0.7139,2240000.0],["1988-04-20",0.7096,0.7096,0.69,0.7041,9030400.0],["1988-04-21",0.7052,0.7085,0.6922,0.6922,5132800.0],["1988-04-22",0.6943,0.6943,0.6617,0.6639,12179200.0],["1988-04-25",0.6639,0.6693,0.6443,0.6639,9580800.0],["1988-04-26",0.665,0.6747,0.665,0.6747,8064000.0],["1988-04-27",0.6791,0.6922,0.6791,0.6922,11564800.0],["1988-04-28",0.6922,0.6922,0.6835,0.6845,2368000.0],["1988-04-29",0.6791,0.6791,0.6573,0.6639,2144000.0],["1988-05-02",0.6628,0.666,0.6541,0.6584,825600.0],["1988-05-03",0.6584,0.6584,0.6443,0.6443,1555200.0],["1988-05-04",0.6443,0.6639,0.6443,0.6584,8761600.0],["1988-05-05",0.6617,0.6747,0.6617,0.666,7052800.0],["1988-05-06",0.666,0.6726,0.666,0.6704,3993600.0],["1988-05-09",0.6704,0.6715,0.6693,0.6704,1964800.0],["1988-05-10",0.6693,0.6704,0.6639,0.6693,2412800.0],["1988-05-11",0.6671,0.6671,0.653,0.653,5811200.0],["1988-05-12",0.6552,0.6552,0.6475,0.6475,3302400.0],["1988-05-13",0.6475,0.6475,0.6421,0.6454,5606400.0],["1988-05-16",0.6475,0.6475,0.6443,0.6443,1382400.0],["1988-05-17",0.6443,0.6443,0.6312,0.6356,5190400.0],["1988-05-18",0.6356,0.6356,0.6094,0.6094,2899200.0],["1988-05-19",0.6138,0.6138,0.5964,0.6073,7353600.0],["1988-05-20",0.6094,0.6138,0.6073,0.6116,3456000.0],["1988-05-23",0.6116,0.6116,0.6084,0.6116,3916800.0],["1988-05-24",0.6105,0.6149,0.6105,0.6138,2163200.0],["1988-05-25",0.6138,0.616,0.6127,0.6138,3539200.0],["1988-05-26",0.6138,0.6182,0.6138,0.6182,2368000.0],["1988-05-27",0.6182,0.6182,0.6138,0.616,1856000.0],["1988-05-31",0.6149,0.6508,0.6149,0.6508,4217600.0],["1988-06-01",0.653,0.6726,0.653,0.6704,4608000.0],["1988-06-02",0.6682,0.6758,0.666,0.6704,4480000.0],["1988-06-03",0.6704,0.6715,0.6508,0.653,3264000.0],["1988-06-06",0.6486,0.6486,0.6399,0.6421,2777600.0],["1988-06-07",0.6443,0.6552,0.6399,0.6519,3328000.0],["1988-06-08",0.6508,0.6813,0.6508,0.678,9600000.0],["1988-06-09",0.6835,0.6845,0.6802,0.6835,3398400.0],["1988-06-10",0.6845,0.6856,0.6802,0.6813,2707200.0],["1988-06-13",0.6824,0.69,0.6824,0.6889,2956800.0],["1988-06-14",0.6922,0.6987,0.6922,0.6965,4870400.0],["1988-06-15",0.6987,0.6987,0.6835,0.6835,3942400.0],["1988-06-16",0.6835,0.7052,0.6813,0.6987,5158400.0],["1988-06-17",0.6987,0.715,0.6976,0.7118,10233600.0],["1988-06-20",0.7074,0.7205,0.7063,0.7194,8012800.0],["1988-06-21",0.7194,0.7226,0.7172,0.7215,10316800.0],["1988-06-22",0.7194,0.7248,0.7172,0.7205,5504000.0],["1988-06-23",0.7205,0.7205,0.7161,0.7183,2080000.0],["1988-06-24",0.7183,0.7194,0.6965,0.7009,6758400.0],["1988-06-27",0.69,0.6911,0.6867,0.6889,2681600.0],["1988-06-28",0.6878,0.6943,0.6878,0.6932,6048000.0],["1988-06-29",0.6932,0.6943,0.6824,0.6856,4665600.0],["1988-06-30",0.6856,0.6889,0.6845,0.6889,2438400.0],["1988-07-01",0.6922,0.6922,0.6726,0.678,3577600.0],["1988-07-05",0.6774,0.6927,0.6621,0.673,27782400.0],["1988-07-06",0.6752,0.6795,0.6708,0.6752,6745600.0],["1988-07-07",0.673,0.6752,0.6664,0.6752,1644800.0],["1988-07-08",0.673,0.6741,0.6664,0.673,2579200.0],["1988-07-11",0.6752,0.6784,0.6686,0.6697,896000.0],["1988-07-12",0.6697,0.6719,0.6675,0.6719,889600.0],["1988-07-13",0.6719,0.6784,0.6719,0.6784,3680000.0],["1988-07-14",0.6763,0.6795,0.6741,0.6774,768000.0],["1988-07-15",0.6774,0.6806,0.6642,0.6686,3417600.0],["1988-07-18",0.6653,0.6664,0.6599,0.6653,915200.0],["1988-07-19",0.6642,0.6642,0.6566,0.6566,3475200.0],["1988-07-20",0.6588,0.6741,0.6588,0.6741,3302400.0],["1988-07-21",0.6697,0.6719,0.6642,0.6642,2182400.0],["1988-07-22",0.6664,0.6697,0.6632,0.6664,4902400.0],["1988-07-25",0.6653,0.673,0.6642,0.673,5734400.0],["1988-07-26",0.673,0.6763,0.6708,0.6741,1702400.0],["1988-07-27",0.6784,0.6784,0.6741,0.6774,1836800.0],["1988-07-28",0.6774,0.6861,0.6752,0.6839,1638400.0],["1988-07-29",0.6861,0.697,0.6828,0.697,1875200.0],["1988-08-01",0.7058,0.7058,0.6948,0.6948,1120000.0],["1988-08-02",0.7003,0.7003,0.6839,0.6894,6508800.0],["1988-08-03",0.6937,0.6959,0.6905,0.6927,1344000.0],["1988-08-04",0.6948,0.6959,0.6905,0.6916,1024000.0],["1988-08-05",0.6927,0.6927,0.6905,0.6916,1152000.0],["1988-08-08",0.6916,0.6916,0.6883,0.6894,1804800.0],["1988-08-09",0.6894,0.6894,0.6774,0.6806,1350400.0],["1988-08-10",0.6795,0.6806,0.6785,0.6806,857600.0],["1988-08-11",0.6806,0.6806,0.6708,0.6708,3814400.0],["1988-08-12",0.6708,0.6719,0.6653,0.6708,1260800.0],["1988-08-15",0.6708,0.6708,0.6577,0.6577,4275200.0],["1988-08-16",0.6577,0.6588,0.6511,0.6522,4083200.0],["1988-08-17",0.6511,0.6511,0.6424,0.6446,3193600.0],["1988-08-18",0.6468,0.6621,0.6468,0.6588,2713600.0],["1988-08-19",0.6599,0.6621,0.6599,0.6599,1676800.0],["1988-08-22",0.6599,0.6599,0.6555,0.6555,1299200.0],["1988-08-23",0.6555,0.6577,0.6522,0.6555,780800.0],["1988-08-24",0.6555,0.6752,0.6555,0.6675,3929600.0],["1988-08-25",0.6664,0.6686,0.6621,0.6675,2963200.0],["1988-08-26",0.6686,0.6686,0.6653,0.6675,2003200.0],["1988-08-29",0.6664,0.6774,0.6664,0.6752,2208000.0],["1988-08-30",0.6774,0.6817,0.6774,0.6795,2240000.0],["1988-08-31",0.6784,0.6861,0.6784,0.6828,1785600.0],["1988-09-01",0.6784,0.6817,0.6708,0.6763,4332800.0],["1988-09-02",0.6784,0.6948,0.6784,0.6861,2323200.0],["1988-09-06",0.6828,0.6861,0.6752,0.6763,2924800.0],["1988-09-07",0.6763,0.6883,0.6763,0.6839,1913600.0],["1988-09-08",0.6817,0.6828,0.6774,0.6806,3558400.0],["1988-09-09",0.6806,0.6839,0.6774,0.6828,2406400.0],["1988-09-12",0.6839,0.6948,0.6839,0.6905,1331200.0],["1988-09-13",0.6905,0.6927,0.6861,0.6905,972800.0],["1988-09-14",0.6916,0.697,0.6894,0.6959,1836800.0],["1988-09-15",0.7014,0.7014,0.6981,0.6992,1254400.0],["1988-09-16",0.6992,0.7156,0.6981,0.7156,2144000.0],["1988-09-19",0.7167,0.72,0.7145,0.7167,1337600.0],["1988-09-20",0.7211,0.7342,0.7211,0.7298,3219200.0],["1988-09-21",0.7298,0.7364,0.7254,0.7364,5945600.0],["1988-09-22",0.7331,0.7364,0.732,0.7342,2905600.0],["1988-09-23",0.732,0.7342,0.7298,0.7298,1619200.0],["1988-09-26",0.7298,0.7298,0.7211,0.7298,2560000.0],["1988-09-27",0.7298,0.7342,0.7276,0.732,4000000.0],["1988-09-28",0.7298,0.732,0.7276,0.732,1184000.0],["1988-09-29",0.732,0.7364,0.7287,0.7364,2310400.0],["1988-09-30",0.7353,0.7473,0.7353,0.7385,3232000.0],["1988-10-03",0.7379,0.7412,0.7335,0.7368,652800.0],["1988-10-04",0.7368,0.7445,0.7368,0.7434,812800.0],["1988-10-05",0.7423,0.7434,0.7236,0.728,5420800.0],["1988-10-06",0.7258,0.7291,0.7258,0.7269,4768000.0],["1988-10-07",0.7258,0.7357,0.717,0.7357,8294400.0],["1988-10-10",0.7379,0.739,0.7335,0.7357,1849600.0],["1988-10-11",0.7357,0.7368,0.7324,0.7324,3628800.0],["1988-10-12",0.7291,0.7302,0.7247,0.7302,1017600.0],["1988-10-13",0.7302,0.7324,0.7269,0.7324,1433600.0],["1988-10-14",0.7324,0.7368,0.7291,0.7302,684800.0],["1988-10-17",0.7324,0.7368,0.7302,0.7368,704000.0],["1988-10-18",0.7346,0.7434,0.7346,0.7434,1369600.0],["1988-10-19",0.7456,0.7477,0.7379,0.7401,2336000.0],["1988-10-20",0.7401,0.7477,0.7368,0.7477,1766400.0],["1988-10-21",0.7456,0.7587,0.7456,0.7543,2092800.0],["1988-10-24",0.7521,0.7565,0.7499,0.7521,2329600.0],["1988-10-25",0.7521,0.7598,0.7521,0.7587,1427200.0],["1988-10-26",0.7609,0.762,0.7521,0.7587,2720000.0],["1988-10-27",0.7587,0.7587,0.7346,0.7346,4480000.0],["1988-10-28",0.7368,0.739,0.7324,0.7324,364800.0],["1988-10-31",0.7346,0.7346,0.7258,0.7291,1036800.0],["1988-11-01",0.7335,0.7368,0.728,0.7368,2067200.0],["1988-11-02",0.739,0.739,0.7247,0.728,9548800.0],["1988-11-03",0.7302,0.7302,0.7192,0.7192,1824000.0],["1988-11-04",0.7149,0.7149,0.7006,0.7061,9753600.0],["1988-11-07",0.6995,0.7017,0.6907,0.6951,2931200.0],["1988-11-08",0.6973,0.7017,0.6973,0.7017,3481600.0],["1988-11-09",0.6973,0.6984,0.6907,0.6918,4332800.0],["1988-11-10",0.6918,0.6918,0.6863,0.6885,2393600.0],["1988-11-11",0.6896,0.6896,0.682,0.6842,1676800.0],["1988-11-14",0.6831,0.6896,0.6798,0.6896,1772800.0],["1988-11-15",0.6918,0.6918,0.682,0.682,1312000.0],["1988-11-16",0.6842,0.6842,0.6732,0.6765,1408000.0],["1988-11-17",0.6765,0.6765,0.671,0.671,1017600.0],["1988-11-18",0.6732,0.6776,0.6721,0.6776,1075200.0],["1988-11-21",0.6798,0.6798,0.671,0.6765,915200.0],["1988-11-22",0.6754,0.6776,0.671,0.671,2342400.0],["1988-11-23",0.6732,0.6732,0.6688,0.671,1260800.0],["1988-11-25",0.671,0.6732,0.6688,0.671,889600.0],["1988-11-28",0.6721,0.6721,0.6622,0.6622,857600.0],["1988-11-29",0.6633,0.6732,0.6622,0.671,2867200.0],["1988-11-30",0.6688,0.6776,0.6688,0.6776,14284800.0],["1988-12-01",0.6776,0.682,0.6732,0.6754,3385600.0],["1988-12-02",0.6732,0.6787,0.6732,0.6776,2022400.0],["1988-12-05",0.6776,0.682,0.6754,0.682,4006400.0],["1988-12-06",0.6776,0.6776,0.6633,0.6754,6003200.0],["1988-12-07",0.6765,0.6798,0.6754,0.6787,1811200.0],["1988-12-08",0.6765,0.6787,0.671,0.671,2451200.0],["1988-12-09",0.6732,0.6732,0.6535,0.6567,3929600.0],["1988-12-12",0.6589,0.6589,0.6524,0.6524,2988800.0],["1988-12-13",0.6491,0.6513,0.6469,0.648,2406400.0],["1988-12-14",0.6491,0.6556,0.6491,0.6524,6707200.0],["1988-12-15",0.6502,0.6524,0.6502,0.6524,2374400.0],["1988-12-16",0.6578,0.6589,0.6535,0.6589,6604800.0],["1988-12-19",0.6567,0.6655,0.6557,0.6611,1708800.0],["1988-12-20",0.6633,0.6655,0.6578,0.6578,1312000.0],["1988-12-21",0.66,0.6622,0.6557,0.6622,2028800.0],["1988-12-22",0.6655,0.6655,0.6622,0.6633,1952000.0],["1988-12-23",0.6655,0.6732,0.6655,0.6732,1344000.0],["1988-12-27",0.6754,0.6754,0.6688,0.6721,1536000.0],["1988-12-28",0.6699,0.6743,0.6666,0.6732,1811200.0],["1988-12-29",0.6754,0.6842,0.6754,0.6809,1683200.0],["1988-12-30",0.6831,0.6863,0.6809,0.6809,1504000.0],["1989-01-03",0.6776,0.6831,0.6754,0.6831,1689600.0],["1989-01-04",0.6824,0.6978,0.6813,0.6978,2592000.0],["1989-01-05",0.6956,0.6967,0.6945,0.6956,3289600.0],["1989-01-06",0.6934,0.7022,0.6934,0.7,5702400.0],["1989-01-09",0.7022,0.7022,0.7,0.7011,3500800.0],["1989-01-10",0.7011,0.7033,0.7,0.7033,1369600.0],["1989-01-11",0.7011,0.7033,0.7,0.7022,2310400.0],["1989-01-12",0.7022,0.7033,0.7,0.7,2022400.0],["1989-01-13",0.6989,0.7033,0.6989,0.7011,2214400.0],["1989-01-16",0.7033,0.7099,0.7033,0.7077,3366400.0],["1989-01-17",0.7066,0.7099,0.7066,0.7099,4256000.0],["1989-01-18",0.711,0.7198,0.7088,0.7198,3481600.0],["1989-01-19",0.722,0.7264,0.7198,0.722,5017600.0],["1989-01-20",0.722,0.722,0.7198,0.722,2131200.0],["1989-01-23",0.722,0.722,0.7154,0.7176,1728000.0],["1989-01-24",0.7176,0.722,0.7132,0.7176,5164800.0],["1989-01-25",0.7198,0.7198,0.7022,0.7077,2598400.0],["1989-01-26",0.7099,0.7198,0.7077,0.7176,3808000.0],["1989-01-27",0.7176,0.7242,0.7176,0.7198,4268800.0],["1989-01-30",0.7176,0.7198,0.7165,0.7165,3225600.0],["1989-01-31",0.7209,0.722,0.7176,0.7187,2156800.0],["1989-02-01",0.7187,0.7297,0.7187,0.7286,3520000.0],["1989-02-02",0.7297,0.7308,0.7264,0.7297,2195200.0],["1989-02-03",0.7286,0.7308,0.722,0.7231,1216000.0],["1989-02-06",0.722,0.7253,0.7198,0.7231,550400.0],["1989-02-07",0.722,0.7253,0.7198,0.7242,1715200.0],["1989-02-08",0.7231,0.7264,0.7231,0.7264,1836800.0],["1989-02-09",0.7242,0.7242,0.7176,0.722,2393600.0],["1989-02-10",0.7209,0.722,0.7132,0.7132,3948800.0],["1989-02-13",0.7132,0.7165,0.711,0.7154,1139200.0],["1989-02-14",0.7154,0.7198,0.7154,0.7154,3008000.0],["1989-02-15",0.7143,0.7209,0.7132,0.7187,2771200.0],["1989-02-16",0.7209,0.7209,0.7176,0.7176,1164800.0],["1989-02-17",0.7176,0.7198,0.7176,0.7187,1523200.0],["1989-02-21",0.7176,0.7176,0.7165,0.7165,5715200.0],["1989-02-22",0.7165,0.7165,0.7099,0.7099,2105600.0],["1989-02-23",0.7099,0.7121,0.7044,0.7121,2867200.0],["1989-02-24",0.7121,0.7121,0.7077,0.7099,4262400.0],["1989-02-27",0.7121,0.7121,0.7066,0.7066,921600.0],["1989-02-28",0.7055,0.711,0.7022,0.711,4403200.0],["1989-03-01",0.711,0.7132,0.7077,0.7077,1446400.0],["1989-03-02",0.7077,0.711,0.7055,0.7099,2163200.0],["1989-03-03",0.7077,0.711,0.7066,0.7099,288000.0],["1989-03-06",0.711,0.7198,0.7077,0.7198,6649600.0],["1989-03-07",0.7187,0.7198,0.7143,0.7154,3948800.0],["1989-03-08",0.7165,0.7209,0.7132,0.7132,1401600.0],["1989-03-09",0.711,0.7132,0.7088,0.7099,2176000.0],["1989-03-10",0.7088,0.7165,0.7066,0.7154,1472000.0],["1989-03-13",0.7154,0.7275,0.7154,0.7242,1766400.0],["1989-03-14",0.7242,0.7286,0.7242,0.7275,1619200.0],["1989-03-15",0.7286,0.7374,0.7286,0.7374,1388800.0],["1989-03-16",0.7385,0.7396,0.7352,0.7363,4025600.0],["1989-03-17",0.7242,0.7286,0.7242,0.7253,2950400.0],["1989-03-20",0.7209,0.722,0.7143,0.7154,4979200.0],["1989-03-21",0.7198,0.7209,0.7165,0.7165,1171200.0],["1989-03-22",0.7176,0.7209,0.7176,0.7209,1081600.0],["1989-03-23",0.7209,0.7253,0.7209,0.7242,1120000.0],["1989-03-27",0.7253,0.7275,0.7231,0.7253,812800.0],["1989-03-28",0.7231,0.7308,0.722,0.7308,5024000.0],["1989-03-29",0.7286,0.7705,0.7264,0.7705,5420800.0],["1989-03-30",0.7694,0.7694,0.755,0.7638,12358400.0],["1989-03-31",0.7616,0.7671,0.7616,0.7671,4096000.0],["1989-04-03",0.7671,0.7671,0.7594,0.7671,4672000.0],["1989-04-04",0.7687,0.7842,0.7665,0.7808,3724800.0],["1989-04-05",0.7819,0.7996,0.7819,0.7974,2643200.0],["1989-04-06",0.7974,0.7974,0.793,0.793,1689600.0],["1989-04-07",0.793,0.8018,0.793,0.7996,1734400.0],["1989-04-10",0.7952,0.7974,0.793,0.7974,806400.0],["1989-04-11",0.7952,0.7952,0.7886,0.7886,1132800.0],["1989-04-12",0.7919,0.8029,0.7908,0.8018,1920000.0],["1989-04-13",0.8018,0.8018,0.7985,0.7985,1420800.0],["1989-04-14",0.8018,0.8062,0.7941,0.7952,3648000.0],["1989-04-17",0.7952,0.7952,0.7908,0.7908,2336000.0],["1989-04-18",0.793,0.7996,0.793,0.7996,4486400.0],["1989-04-19",0.7996,0.8074,0.7974,0.8062,1638400.0],["1989-04-20",0.8062,0.8074,0.8018,0.8074,384000.0],["1989-04-21",0.8051,0.8118,0.8051,0.8074,2675200.0],["1989-04-24",0.8074,0.8085,0.8051,0.8085,697600.0],["1989-04-25",0.8107,0.814,0.8074,0.8074,1587200.0],["1989-04-26",0.8074,0.8129,0.8062,0.8129,902400.0],["1989-04-27",0.8107,0.8173,0.8107,0.8151,2771200.0],["1989-04-28",0.8151,0.8372,0.8151,0.8372,4102400.0],["1989-05-01",0.835,0.835,0.8228,0.8316,1804800.0],["1989-05-02",0.8294,0.835,0.8294,0.8305,1132800.0],["1989-05-03",0.8283,0.8294,0.8217,0.8239,844800.0],["1989-05-04",0.8217,0.8228,0.8206,0.8217,2265600.0],["1989-05-05",0.825,0.8283,0.8085,0.8085,2028800.0],["1989-05-08",0.8085,0.8195,0.8085,0.8173,838400.0],["1989-05-09",0.8151,0.8195,0.814,0.8162,460800.0],["1989-05-10",0.8151,0.8206,0.8085,0.8206,806400.0],["1989-05-11",0.825,0.825,0.8173,0.8206,1081600.0],["1989-05-12",0.8217,0.8383,0.8217,0.8372,3673600.0],["1989-05-15",0.8372,0.8438,0.8372,0.8438,1830400.0],["1989-05-16",0.846,0.8526,0.846,0.8526,2438400.0],["1989-05-17",0.8571,0.8791,0.8571,0.8692,6368000.0],["1989-05-18",0.8714,0.8725,0.8681,0.8681,960000.0],["1989-05-19",0.8703,0.878,0.8692,0.8714,2732800.0],["1989-05-22",0.8747,0.8791,0.8725,0.8747,4928000.0],["1989-05-23",0.8747,0.888,0.8747,0.8825,4115200.0],["1989-05-24",0.8825,0.8836,0.8791,0.8825,844800.0],["1989-05-25",0.8814,0.8902,0.8802,0.8825,1440000.0],["1989-05-26",0.8869,0.8924,0.8836,0.8924,1036800.0],["1989-05-30",0.8902,0.9012,0.888,0.8924,1420800.0],["1989-05-31",0.8924,0.9101,0.8836,0.8968,1715200.0],["1989-06-01",0.8957,0.8957,0.8791,0.8813,8640000.0],["1989-06-02",0.8791,0.8858,0.8571,0.8637,10822400.0],["1989-06-05",0.8703,0.8703,0.846,0.846,3353600.0],["1989-06-06",0.8438,0.8438,0.8261,0.8372,12377600.0],["1989-06-07",0.8372,0.8416,0.8372,0.8416,3590400.0],["1989-06-08",0.8416,0.8471,0.8416,0.846,5043200.0],["1989-06-09",0.8449,0.8571,0.8449,0.8571,2854400.0],["1989-06-12",0.8593,0.8604,0.8571,0.8571,4134400.0],["1989-06-13",0.8571,0.8593,0.8548,0.8571,2579200.0],["1989-06-14",0.8548,0.8681,0.8548,0.8681,2534400.0],["1989-06-15",0.867,0.8703,0.8615,0.8615,2572800.0],["1989-06-16",0.8593,0.8637,0.8571,0.8615,4300800.0],["1989-06-19",0.8615,0.8681,0.8615,0.8648,832000.0],["1989-06-20",0.8648,0.8648,0.8571,0.8593,1587200.0],["1989-06-21",0.8615,0.8615,0.846,0.8504,2048000.0],["1989-06-22",0.8438,0.8593,0.8416,0.8449,6016000.0],["1989-06-23",0.8471,0.8559,0.846,0.8559,2918400.0],["1989-06-26",0.8526,0.8571,0.8372,0.8372,2816000.0],["1989-06-27",0.8394,0.8504,0.8394,0.846,2707200.0],["1989-06-28",0.846,0.846,0.8394,0.8416,4940800.0],["1989-06-29",0.8438,0.8482,0.8427,0.846,4364800.0],["1989-06-30",0.8526,0.8548,0.8482,0.8515,5107200.0],["1989-07-03",0.8535,0.858,0.8524,0.858,2220800.0],["1989-07-05",0.8646,0.8801,0.8624,0.8779,1760000.0],["1989-07-06",0.8868,0.9001,0.8857,0.8956,2912000.0],["1989-07-07",0.9112,0.9289,0.9045,0.9089,10656000.0],["1989-07-10",0.9089,0.9112,0.9023,0.9023,3097600.0],["1989-07-11",0.9067,0.9134,0.9067,0.9101,3539200.0],["1989-07-12",0.9112,0.9112,0.9045,0.9045,3244800.0],["1989-07-13",0.9089,0.9267,0.9045,0.9223,2476800.0],["1989-07-14",0.9356,0.94,0.9333,0.9378,5139200.0],["1989-07-17",0.94,0.9411,0.9311,0.9389,1536000.0],["1989-07-18",0.9389,0.961,0.9378,0.9577,3385600.0],["1989-07-19",0.9555,0.9688,0.95,0.9622,2995200.0],["1989-07-20",0.9622,0.9655,0.9511,0.9555,1792000.0],["1989-07-21",0.9511,0.9511,0.9389,0.9455,1427200.0],["1989-07-24",0.9433,0.9511,0.9422,0.9455,2361600.0],["1989-07-25",0.9455,0.9455,0.9356,0.9378,2188800.0],["1989-07-26",0.94,0.9489,0.9311,0.9489,2969600.0],["1989-07-27",0.9477,0.9599,0.9466,0.9511,4320000.0],["1989-07-28",0.9533,0.961,0.9522,0.961,582400.0],["1989-07-31",0.9633,0.9888,0.9633,0.9821,3315200.0],["1989-08-01",0.9821,1.0021,0.9799,0.981,2400000.0],["1989-08-02",0.9788,0.9832,0.9721,0.9821,1811200.0],["1989-08-03",0.9821,0.9932,0.9799,0.991,1868800.0],["1989-08-04",0.9799,0.991,0.9799,0.9877,1964800.0],["1989-08-07",0.9877,1.0131,0.9854,1.012,1670400.0],["1989-08-08",1.0198,1.0464,1.0198,1.032,4134400.0],["1989-08-09",1.0287,1.0375,1.0264,1.0331,5900800.0],["1989-08-10",1.0298,1.0397,1.0264,1.0353,3072000.0],["1989-08-11",1.0442,1.0553,1.042,1.0508,2342400.0],["1989-08-14",1.0464,1.0531,1.0464,1.0486,3334400.0],["1989-08-15",1.0497,1.0497,1.0154,1.0242,3078400.0],["1989-08-16",1.0287,1.0508,1.0287,1.0508,4038400.0],["1989-08-17",1.0508,1.0664,1.0486,1.0664,5459200.0],["1989-08-18",1.0664,1.0664,1.0597,1.0619,2931200.0],["1989-08-21",1.0575,1.0619,1.0508,1.0508,2528000.0],["1989-08-22",1.0486,1.0531,1.0154,1.0464,8684800.0],["1989-08-23",1.0464,1.0697,1.0464,1.0675,4384000.0],["1989-08-24",1.0652,1.1129,1.0652,1.1129,5587200.0],["1989-08-25",1.1063,1.1284,1.1063,1.1129,3603200.0],["1989-08-28",1.1085,1.1162,1.104,1.1085,3974400.0],["1989-08-29",1.1063,1.1063,1.0952,1.0996,2297600.0],["1989-08-30",1.0974,1.104,1.0952,1.0952,3321600.0],["1989-08-31",1.0996,1.104,1.0863,1.093,2064000.0],["1989-09-01",1.0907,1.1085,1.0907,1.0996,1449600.0],["1989-09-05",1.104,1.1129,1.0863,1.0952,1996800.0],["1989-09-06",1.0996,1.0996,1.0641,1.0797,1625600.0],["1989-09-07",1.0841,1.0863,1.0641,1.0641,2969600.0],["1989-09-08",1.0686,1.0686,1.0486,1.0575,1782400.0],["1989-09-11",1.0553,1.0553,1.0287,1.0375,1654400.0],["1989-09-12",1.0397,1.0553,1.0287,1.0508,2313600.0],["1989-09-13",1.0553,1.0774,1.0553,1.0664,2275200.0],["1989-09-14",1.0641,1.0686,1.0619,1.0664,1548800.0],["1989-09-15",1.0686,1.0708,1.0597,1.0708,1904000.0],["1989-09-18",1.0664,1.0797,1.0664,1.0797,1312000.0],["1989-09-19",1.0819,1.0819,1.0641,1.0641,684800.0],["1989-09-20",1.0641,1.0797,1.0641,1.0797,1609600.0],["1989-09-21",1.0819,1.0863,1.0752,1.0752,2204800.0],["1989-09-22",1.0686,1.0819,1.0686,1.0797,953600.0],["1989-09-25",1.0774,1.0797,1.0752,1.0752,732800.0],["1989-09-26",1.0797,1.0797,1.073,1.0774,729600.0],["1989-09-27",1.0752,1.0841,1.0752,1.0774,1081600.0],["1989-09-28",1.0797,1.0819,1.0752,1.0819,3321600.0],["1989-09-29",1.0841,1.0841,1.0774,1.0819,1126400.0],["1989-10-02",1.0819,1.0863,1.0752,1.0863,473600.0],["1989-10-03",1.0894,1.1005,1.0872,1.0961,1248000.0],["1989-10-04",1.1161,1.1539,1.1139,1.1517,2972800.0],["1989-10-05",1.1606,1.1939,1.1561,1.185,1574400.0],["1989-10-06",1.1828,1.1872,1.1739,1.185,1094400.0],["1989-10-09",1.1917,1.2184,1.1917,1.2139,2057600.0],["1989-10-10",1.2317,1.245,1.1472,1.1517,9801600.0],["1989-10-11",1.1339,1.1339,1.1139,1.1183,2630400.0],["1989-10-12",1.1161,1.1428,1.1117,1.1294,4259200.0],["1989-10-13",1.1294,1.1339,1.0494,1.0494,2112000.0],["1989-10-16",1.0316,1.1028,1.0049,1.0961,6089600.0],["1989-10-17",1.0872,1.0983,1.085,1.0894,1859200.0],["1989-10-18",1.0916,1.1028,1.085,1.0983,1740800.0],["1989-10-19",1.1028,1.1117,1.085,1.0939,1702400.0],["1989-10-20",1.105,1.1094,1.0894,1.0961,2019200.0],["1989-10-23",1.0961,1.1094,1.0961,1.0961,1712000.0],["1989-10-24",1.0961,1.0983,1.0361,1.0894,1328000.0],["1989-10-25",1.085,1.0939,1.0827,1.0916,1337600.0],["1989-10-26",1.0894,1.0916,1.0739,1.0783,3596800.0],["1989-10-27",1.0805,1.0805,1.045,1.0494,1699200.0],["1989-10-30",1.0494,1.0538,1.0138,1.0227,2003200.0],["1989-10-31",1.045,1.0538,1.0361,1.0494,2630400.0],["1989-11-01",1.045,1.0583,1.045,1.0583,777600.0],["1989-11-02",1.0538,1.0627,1.045,1.0583,2025600.0],["1989-11-03",1.0605,1.0894,1.0538,1.0872,1427200.0],["1989-11-06",1.0894,1.0894,1.0761,1.0783,2236800.0],["1989-11-07",1.0761,1.0761,1.0538,1.0716,2035200.0],["1989-11-08",1.0739,1.0739,1.065,1.0694,2499200.0],["1989-11-09",1.0672,1.0761,1.0672,1.0716,1238400.0],["1989-11-10",1.0739,1.085,1.0739,1.085,988800.0],["1989-11-13",1.0939,1.1161,1.0939,1.1094,2396800.0],["1989-11-14",1.1205,1.1472,1.1205,1.1339,2496000.0],["1989-11-15",1.1294,1.1339,1.1205,1.1294,1171200.0],["1989-11-16",1.1317,1.165,1.1317,1.1606,2137600.0],["1989-11-17",1.1628,1.1828,1.1606,1.1695,2124800.0],["1989-11-20",1.1739,1.1783,1.1695,1.1695,473600.0],["1989-11-21",1.1672,1.1761,1.1539,1.1628,1404800.0],["1989-11-22",1.1561,1.1695,1.1339,1.1494,1536000.0],["1989-11-24",1.1606,1.1717,1.1606,1.1695,876800.0],["1989-11-27",1.1695,1.1828,1.1695,1.1806,1104000.0],["1989-11-28",1.1806,1.1917,1.1761,1.1895,1584000.0],["1989-11-29",1.185,1.1872,1.1739,1.1739,1088000.0],["1989-11-30",1.1739,1.1917,1.1695,1.1872,1171200.0],["1989-12-01",1.1828,1.2006,1.1828,1.1984,3488000.0],["1989-12-04",1.1961,1.2095,1.185,1.1895,1433600.0],["1989-12-05",1.185,1.1961,1.1828,1.1895,681600.0],["1989-12-06",1.1872,1.1939,1.1828,1.1828,505600.0],["1989-12-07",1.1828,1.1961,1.1784,1.1784,1628800.0],["1989-12-08",1.1828,1.2095,1.1828,1.2028,1910400.0],["1989-12-11",1.1984,1.2317,1.1917,1.2273,2576000.0],["1989-12-12",1.2362,1.2628,1.2362,1.2428,6704000.0],["1989-12-13",1.2384,1.2384,1.2206,1.2273,2099200.0],["1989-12-14",1.2295,1.2295,1.2184,1.2228,2070400.0],["1989-12-15",1.2317,1.2362,1.2228,1.2228,3910400.0],["1989-12-18",1.2228,1.2273,1.2006,1.2006,2432000.0],["1989-12-19",1.1917,1.1961,1.165,1.1784,3190400.0],["1989-12-20",1.1783,1.1828,1.165,1.1672,1513600.0],["1989-12-21",1.1695,1.1695,1.1339,1.1339,4169600.0],["1989-12-22",1.1294,1.1406,1.1294,1.1339,3558400.0],["1989-12-26",1.1294,1.1561,1.1294,1.1517,624000.0],["1989-12-27",1.1517,1.1517,1.145,1.1517,1820800.0],["1989-12-28",1.1517,1.1517,1.145,1.1517,3081600.0],["1989-12-29",1.1606,1.1717,1.1606,1.1672,1280000.0],["1990-01-02",1.1695,1.1695,1.1606,1.165,2176000.0],["1990-01-03",1.1672,1.1695,1.1606,1.1695,4886400.0],["1990-01-04",1.1703,1.2082,1.1659,1.2016,3350400.0],["1990-01-05",1.1971,1.2372,1.1971,1.2261,2841600.0],["1990-01-08",1.2216,1.2305,1.2172,1.2261,1360000.0],["1990-01-09",1.2283,1.2573,1.2216,1.2439,2096000.0],["1990-01-10",1.235,1.2484,1.2328,1.2417,2924800.0],["1990-01-11",1.2417,1.2551,1.2395,1.2528,2112000.0],["1990-01-12",1.2395,1.2417,1.2194,1.2194,3155200.0],["1990-01-15",1.2172,1.2194,1.206,1.2149,1747200.0],["1990-01-16",1.206,1.2082,1.1971,1.2016,1161600.0],["1990-01-17",1.1971,1.2172,1.1949,1.206,1180800.0],["1990-01-18",1.1949,1.1993,1.186,1.1949,1721600.0],["1990-01-19",1.1949,1.2082,1.186,1.1993,2000000.0],["1990-01-22",1.2038,1.2105,1.2016,1.2016,2035200.0],["1990-01-23",1.2038,1.2038,1.186,1.186,2476800.0],["1990-01-24",1.177,1.1993,1.1703,1.1993,1168000.0],["1990-01-25",1.2038,1.2082,1.1882,1.1904,3299200.0],["1990-01-26",1.1904,1.1949,1.1325,1.1614,5692800.0],["1990-01-29",1.157,1.1637,1.1325,1.1436,4384000.0],["1990-01-30",1.1436,1.1436,1.07,1.1012,5552000.0],["1990-01-31",1.1012,1.1369,1.1012,1.1347,1849600.0],["1990-02-01",1.1325,1.1414,1.1235,1.1414,1219200.0],["1990-02-02",1.1369,1.1592,1.1347,1.1391,1798400.0],["1990-02-05",1.1391,1.1681,1.1369,1.1637,1872000.0],["1990-02-06",1.1637,1.1637,1.1414,1.1414,2073600.0],["1990-02-07",1.1414,1.1414,1.1168,1.1258,2854400.0],["1990-02-08",1.1325,1.1525,1.128,1.1347,931200.0],["1990-02-09",1.1391,1.1391,1.128,1.128,1260800.0],["1990-02-12",1.1191,1.1391,1.1146,1.1258,2028800.0],["1990-02-13",1.1302,1.1302,1.1168,1.1191,3088000.0],["1990-02-14",1.1235,1.1325,1.0834,1.0923,2867200.0],["1990-02-15",1.0901,1.0923,1.0522,1.0611,1705600.0],["1990-02-16",1.0789,1.0834,1.07,1.0834,11942400.0],["1990-02-20",1.0812,1.0923,1.0745,1.0879,1734400.0],["1990-02-21",1.0812,1.1102,1.0812,1.1012,2822400.0],["1990-02-22",1.1057,1.128,1.0968,1.1146,1808000.0],["1990-02-23",1.1102,1.1102,1.0968,1.0968,3414400.0],["1990-02-26",1.1057,1.1057,1.0723,1.0923,3561600.0],["1990-02-27",1.0923,1.0946,1.0879,1.0901,547200.0],["1990-02-28",1.0879,1.0879,1.0789,1.0789,960000.0],["1990-03-01",1.0789,1.0812,1.07,1.0789,3568000.0],["1990-03-02",1.0789,1.0879,1.07,1.0856,4182400.0],["1990-03-05",1.0879,1.1191,1.0879,1.0923,1907200.0],["1990-03-06",1.0946,1.1414,1.0946,1.1369,1052800.0],["1990-03-07",1.1391,1.1458,1.1102,1.1146,2108800.0],["1990-03-08",1.1191,1.1414,1.1191,1.1347,3168000.0],["1990-03-09",1.1347,1.1414,1.1235,1.1258,1795200.0],["1990-03-12",1.1258,1.1302,1.1191,1.128,1424000.0],["1990-03-13",1.1235,1.1302,1.0923,1.0968,1580800.0],["1990-03-14",1.0968,1.1213,1.0968,1.1191,1318400.0],["1990-03-15",1.1191,1.1481,1.1191,1.1258,1622400.0],["1990-03-16",1.1369,1.1414,1.128,1.1369,1097600.0],["1990-03-19",1.1369,1.1369,1.1235,1.1325,1180800.0],["1990-03-20",1.128,1.1481,1.128,1.128,5276800.0],["1990-03-21",1.1325,1.1391,1.1325,1.1325,1123200.0],["1990-03-22",1.1325,1.1391,1.1057,1.1079,1468800.0],["1990-03-23",1.1146,1.1146,1.099,1.1012,1900800.0],["1990-03-26",1.1057,1.1057,1.1012,1.1012,902400.0],["1990-03-27",1.1012,1.1012,1.0968,1.099,1411200.0],["1990-03-28",1.099,1.1191,1.099,1.1146,2438400.0],["1990-03-29",1.1102,1.1102,1.099,1.1035,694400.0],["1990-03-30",1.1035,1.1035,1.0968,1.1012,764800.0],["1990-04-02",1.0923,1.0968,1.0879,1.0968,694400.0],["1990-04-03",1.1012,1.1191,1.0968,1.1146,2083200.0],["1990-04-04",1.1155,1.1356,1.1155,1.1334,1958400.0],["1990-04-05",1.1401,1.1647,1.1401,1.1558,1033600.0],["1990-04-06",1.1602,1.1647,1.149,1.1625,1609600.0],["1990-04-09",1.1669,1.1938,1.1647,1.1893,2988800.0],["1990-04-10",1.1938,1.2116,1.1915,1.2072,4569600.0],["1990-04-11",1.2027,1.2161,1.1982,1.2072,1644800.0],["1990-04-12",1.1982,1.2027,1.1803,1.2027,2300800.0],["1990-04-16",1.2005,1.2116,1.1826,1.1826,2486400.0],["1990-04-17",1.1848,1.1938,1.1826,1.1893,1334400.0],["1990-04-18",1.1893,1.1893,1.1759,1.1759,1280000.0],["1990-04-19",1.1714,1.1759,1.158,1.1736,1174400.0],["1990-04-20",1.1759,1.1759,1.1535,1.1558,1929600.0],["1990-04-23",1.149,1.149,1.1423,1.1468,889600.0],["1990-04-24",1.1513,1.1625,1.1133,1.1267,4326400.0],["1990-04-25",1.1267,1.1356,1.1267,1.1334,1401600.0],["1990-04-26",1.1334,1.149,1.1312,1.1356,1699200.0],["1990-04-27",1.1401,1.1401,1.1289,1.1289,550400.0],["1990-04-30",1.1289,1.1446,1.1289,1.1401,803200.0],["1990-05-01",1.1401,1.1535,1.1267,1.1379,3606400.0],["1990-05-02",1.1446,1.1915,1.1356,1.187,2963200.0],["1990-05-03",1.1982,1.2116,1.1893,1.1938,1913600.0],["1990-05-04",1.2005,1.2005,1.1848,1.1893,1779200.0],["1990-05-07",1.1893,1.196,1.1893,1.1938,3027200.0],["1990-05-08",1.1982,1.2206,1.196,1.2161,1977600.0],["1990-05-09",1.2206,1.2496,1.2206,1.2496,2310400.0],["1990-05-10",1.2496,1.2832,1.2496,1.2698,2950400.0],["1990-05-11",1.2698,1.2832,1.2631,1.2765,3219200.0],["1990-05-14",1.2876,1.2988,1.2787,1.2787,3056000.0],["1990-05-15",1.2787,1.2966,1.2787,1.2832,1849600.0],["1990-05-16",1.2698,1.2966,1.2631,1.2921,3267200.0],["1990-05-17",1.2854,1.2899,1.2787,1.2876,1600000.0],["1990-05-18",1.2787,1.3681,1.2787,1.3368,6329600.0],["1990-05-21",1.3324,1.3502,1.3055,1.3122,2569600.0],["1990-05-22",1.3122,1.3279,1.3122,1.3189,1417600.0],["1990-05-23",1.3234,1.348,1.3145,1.3458,4912000.0],["1990-05-24",1.3502,1.3592,1.3256,1.3301,758400.0],["1990-05-25",1.3301,1.3324,1.31,1.3234,6796800.0],["1990-05-29",1.3234,1.3525,1.3145,1.3502,969600.0],["1990-05-30",1.348,1.3726,1.348,1.3502,2604800.0],["1990-05-31",1.3502,1.3547,1.3413,1.3458,1449600.0],["1990-06-01",1.3458,1.386,1.3435,1.3815,3276800.0],["1990-06-04",1.3771,1.4128,1.3726,1.4106,2112000.0],["1990-06-05",1.4262,1.4352,1.3949,1.3994,4160000.0],["1990-06-06",1.4039,1.4195,1.4039,1.4084,6380800.0],["1990-06-07",1.4173,1.4307,1.4128,1.424,3094400.0],["1990-06-08",1.3771,1.3771,1.3547,1.3637,7673600.0],["1990-06-11",1.3592,1.3771,1.3592,1.3726,4246400.0],["1990-06-12",1.3815,1.4039,1.3815,1.4017,4096000.0],["1990-06-13",1.4173,1.4307,1.4128,1.4285,4064000.0],["1990-06-14",1.4352,1.4352,1.4084,1.4285,2960000.0],["1990-06-15",1.433,1.4352,1.4173,1.4173,4560000.0],["1990-06-18",1.4262,1.4575,1.4173,1.4195,5920000.0],["1990-06-19",1.4173,1.4173,1.3771,1.4084,7795200.0],["1990-06-20",1.4106,1.4218,1.4039,1.4039,2793600.0],["1990-06-21",1.4039,1.4262,1.3905,1.4128,2432000.0],["1990-06-22",1.4173,1.4397,1.4084,1.4151,5600000.0],["1990-06-25",1.4262,1.4262,1.4039,1.4039,2339200.0],["1990-06-26",1.4128,1.424,1.4039,1.4218,2204800.0],["1990-06-27",1.4218,1.4352,1.4128,1.433,2697600.0],["1990-06-28",1.433,1.4844,1.4285,1.4799,4828800.0],["1990-06-29",1.4844,1.5023,1.4821,1.4888,4595200.0],["1990-07-02",1.4933,1.4978,1.4754,1.4978,2678400.0],["1990-07-03",1.4992,1.5149,1.497,1.5104,5667200.0],["1990-07-05",1.5059,1.5171,1.5037,1.5104,2889600.0],["1990-07-06",1.5037,1.5127,1.5037,1.5082,3552000.0],["1990-07-09",1.5059,1.5082,1.4835,1.4925,2003200.0],["1990-07-10",1.497,1.4992,1.4835,1.488,2108800.0],["1990-07-11",1.488,1.5127,1.488,1.5015,2905600.0],["1990-07-12",1.5015,1.5261,1.4925,1.5261,4480000.0],["1990-07-13",1.5306,1.5508,1.5306,1.5418,2508800.0],["1990-07-16",1.5396,1.5597,1.5373,1.5597,1462400.0],["1990-07-17",1.5642,1.5642,1.5418,1.544,1708800.0],["1990-07-18",1.5373,1.5418,1.5283,1.5328,1097600.0],["1990-07-19",1.5306,1.5306,1.497,1.4992,1577600.0],["1990-07-20",1.4992,1.4992,1.4746,1.4746,2809600.0],["1990-07-23",1.4656,1.4701,1.423,1.4253,4512000.0],["1990-07-24",1.4297,1.4409,1.4073,1.4163,3862400.0],["1990-07-25",1.4118,1.4499,1.4118,1.4499,3353600.0],["1990-07-26",1.4477,1.4746,1.4432,1.4701,4588800.0],["1990-07-27",1.4701,1.4701,1.4522,1.4589,963200.0],["1990-07-30",1.4611,1.4611,1.4499,1.4566,2073600.0],["1990-07-31",1.4477,1.4499,1.4253,1.4432,1574400.0],["1990-08-01",1.4342,1.4454,1.432,1.4387,2800000.0],["1990-08-02",1.4275,1.4297,1.4163,1.4163,2083200.0],["1990-08-03",1.3984,1.3984,1.3401,1.3939,3843200.0],["1990-08-06",1.3715,1.3715,1.3379,1.3446,3708800.0],["1990-08-07",1.367,1.3692,1.3401,1.3446,3132800.0],["1990-08-08",1.3446,1.3715,1.3379,1.3625,2281600.0],["1990-08-09",1.3625,1.3625,1.3491,1.3536,1977600.0],["1990-08-10",1.3558,1.3558,1.3446,1.3536,1299200.0],["1990-08-13",1.3491,1.376,1.3423,1.3715,2038400.0],["1990-08-14",1.367,1.4141,1.367,1.4141,2470400.0],["1990-08-15",1.4342,1.4723,1.432,1.4723,4611200.0],["1990-08-16",1.4656,1.4656,1.4163,1.4185,3680000.0],["1990-08-17",1.4029,1.4051,1.3894,1.3916,2560000.0],["1990-08-20",1.3939,1.4118,1.3939,1.4073,1292800.0],["1990-08-21",1.3939,1.3939,1.358,1.3692,3993600.0],["1990-08-22",1.376,1.3804,1.3625,1.367,2441600.0],["1990-08-23",1.3625,1.3625,1.3267,1.3379,5574400.0],["1990-08-24",1.3536,1.3692,1.3491,1.3648,7366400.0],["1990-08-27",1.3894,1.4118,1.3894,1.4051,4899200.0],["1990-08-28",1.4029,1.4253,1.4029,1.4029,2272000.0],["1990-08-29",1.4096,1.4185,1.4051,1.4118,2457600.0],["1990-08-30",1.4163,1.4297,1.4073,1.4096,1731200.0],["1990-08-31",1.4096,1.423,1.4073,1.423,1414400.0],["1990-09-04",1.4163,1.4253,1.4073,1.4253,2256000.0],["1990-09-05",1.4208,1.4387,1.4208,1.423,2876800.0],["1990-09-06",1.4185,1.4185,1.3939,1.3961,2051200.0],["1990-09-07",1.3916,1.4163,1.3849,1.4096,3216000.0],["1990-09-10",1.4185,1.4342,1.4185,1.4275,4268800.0],["1990-09-11",1.4253,1.432,1.4185,1.4297,3532800.0],["1990-09-12",1.4387,1.4656,1.4365,1.4656,6083200.0],["1990-09-13",1.4589,1.4701,1.4477,1.4701,2080000.0],["1990-09-14",1.4701,1.4835,1.4454,1.4566,2950400.0],["1990-09-17",1.4522,1.4566,1.4387,1.4454,4243200.0],["1990-09-18",1.4432,1.5239,1.4387,1.5216,4384000.0],["1990-09-19",1.5082,1.5194,1.4835,1.5015,7923200.0],["1990-09-20",1.5015,1.5015,1.4365,1.4365,3203200.0],["1990-09-21",1.4477,1.4566,1.4051,1.4163,5049600.0],["1990-09-24",1.4073,1.4073,1.367,1.3939,2192000.0],["1990-09-25",1.3984,1.4208,1.3849,1.4208,3494400.0],["1990-09-26",1.4297,1.4297,1.3984,1.4029,2476800.0],["1990-09-27",1.4096,1.4141,1.358,1.3737,3804800.0],["1990-09-28",1.3446,1.3625,1.3356,1.3513,7596800.0],["1990-10-01",1.358,1.4342,1.358,1.4253,4038400.0],["1990-10-02",1.4342,1.4477,1.4096,1.4118,4678400.0],["1990-10-03",1.402,1.4088,1.3885,1.393,5545600.0],["1990-10-04",1.384,1.42,1.384,1.4155,3206400.0],["1990-10-05",1.411,1.447,1.402,1.4357,3462400.0],["1990-10-08",1.4425,1.4559,1.438,1.438,2070400.0],["1990-10-09",1.4357,1.438,1.42,1.4222,2668800.0],["1990-10-10",1.4245,1.4447,1.4155,1.4222,3881600.0],["1990-10-11",1.42,1.4245,1.3616,1.393,4694400.0],["1990-10-12",1.3975,1.402,1.3706,1.3706,5612800.0],["1990-10-15",1.3773,1.3975,1.3706,1.3953,5724800.0],["1990-10-16",1.402,1.429,1.402,1.4267,3305600.0],["1990-10-17",1.4222,1.429,1.4177,1.4222,3529600.0],["1990-10-18",1.42,1.4492,1.4177,1.447,3244800.0],["1990-10-19",1.4559,1.5054,1.4559,1.4964,5452800.0],["1990-10-22",1.4941,1.5548,1.4941,1.5368,3833600.0],["1990-10-23",1.5323,1.5683,1.5278,1.5278,3273600.0],["1990-10-24",1.5234,1.5234,1.5076,1.5211,1584000.0],["1990-10-25",1.4964,1.5076,1.4919,1.5009,3318400.0],["1990-10-26",1.4919,1.4919,1.4739,1.4762,3609600.0],["1990-10-29",1.4784,1.4986,1.4649,1.4649,2691200.0],["1990-10-30",1.4672,1.4941,1.4582,1.4941,2566400.0],["1990-10-31",1.4896,1.5144,1.4896,1.5099,2640000.0],["1990-11-01",1.5054,1.5368,1.4919,1.5368,2745600.0],["1990-11-02",1.5301,1.5526,1.5144,1.5233,8243200.0],["1990-11-05",1.5278,1.5526,1.5166,1.5481,6675200.0],["1990-11-06",1.5548,1.5705,1.5503,1.5593,8304000.0],["1990-11-07",1.5593,1.5615,1.5368,1.5481,4054400.0],["1990-11-08",1.5458,1.5548,1.5189,1.5301,3593600.0],["1990-11-09",1.5368,1.5908,1.5346,1.5795,5072000.0],["1990-11-12",1.5818,1.5997,1.575,1.5908,4022400.0],["1990-11-13",1.5863,1.6132,1.5728,1.6042,2540800.0],["1990-11-14",1.6087,1.6357,1.5952,1.6042,3507200.0],["1990-11-15",1.5908,1.5952,1.5638,1.5683,4412800.0],["1990-11-16",1.5773,1.5795,1.5458,1.5503,2179200.0],["1990-11-19",1.5615,1.5795,1.5593,1.5705,4022400.0],["1990-11-20",1.5705,1.5705,1.5368,1.5458,7360000.0],["1990-11-21",1.5526,1.5526,1.5189,1.5278,3593600.0],["1990-11-23",1.5234,1.5481,1.5234,1.5346,662400.0],["1990-11-26",1.5278,1.5481,1.5189,1.5481,2355200.0],["1990-11-27",1.5526,1.5638,1.5368,1.5548,1187200.0],["1990-11-28",1.5503,1.5818,1.5481,1.5818,1491200.0],["1990-11-29",1.5683,1.5705,1.5503,1.5571,1456000.0],["1990-11-30",1.5638,1.5818,1.5548,1.575,4598400.0],["1990-12-03",1.5908,1.6267,1.5908,1.6087,3120000.0],["1990-12-04",1.6177,1.6177,1.5728,1.6087,4054400.0],["1990-12-05",1.6087,1.62,1.5952,1.62,2745600.0],["1990-12-06",1.6447,1.6492,1.6155,1.6155,4268800.0],["1990-12-07",1.5952,1.62,1.5773,1.62,3904000.0],["1990-12-10",1.5952,1.6334,1.5863,1.6267,1427200.0],["1990-12-11",1.629,1.6537,1.6267,1.6267,3561600.0],["1990-12-12",1.6222,1.6537,1.6177,1.6447,3292800.0],["1990-12-13",1.6402,1.6447,1.6065,1.6177,1619200.0],["1990-12-14",1.5458,1.5458,1.5189,1.5233,33302400.0],["1990-12-17",1.5211,1.5413,1.5144,1.5256,7353600.0],["1990-12-18",1.5301,1.5323,1.4852,1.5099,12041600.0],["1990-12-19",1.5144,1.5323,1.5144,1.5278,5190400.0],["1990-12-20",1.5278,1.5346,1.5256,1.5278,5222400.0],["1990-12-21",1.5368,1.5368,1.5301,1.5346,4310400.0],["1990-12-24",1.5391,1.5413,1.5301,1.5368,569600.0],["1990-12-26",1.5346,1.5413,1.5233,1.5368,3257600.0],["1990-12-27",1.5346,1.5413,1.5278,1.5278,1094400.0],["1990-12-28",1.5278,1.5458,1.5278,1.5368,1171200.0],["1990-12-31",1.5413,1.5503,1.5054,1.5503,3900800.0],["1991-01-02",1.5481,1.5593,1.5099,1.5121,2611200.0],["1991-01-03",1.5009,1.5009,1.4627,1.4694,8764800.0],["1991-01-04",1.4821,1.4821,1.4574,1.4596,7609600.0],["1991-01-07",1.4506,1.4528,1.4371,1.4416,4012800.0],["1991-01-08",1.4461,1.4551,1.3898,1.4281,9078400.0],["1991-01-09",1.4371,1.4551,1.4168,1.4303,8172800.0],["1991-01-10",1.4393,1.4551,1.4303,1.4483,2252800.0],["1991-01-11",1.4528,1.4686,1.4416,1.4641,2208000.0],["1991-01-14",1.4551,1.4551,1.4416,1.4438,2940800.0],["1991-01-15",1.4416,1.4461,1.4258,1.4461,2416000.0],["1991-01-16",1.4416,1.5092,1.4371,1.5047,1811200.0],["1991-01-17",1.5542,1.5542,1.5272,1.5452,5651200.0],["1991-01-18",1.5362,1.5429,1.5317,1.5362,4124800.0],["1991-01-21",1.5317,1.5475,1.5272,1.5384,2048000.0],["1991-01-22",1.5339,1.5407,1.5272,1.5384,2054400.0],["1991-01-23",1.5407,1.5565,1.5407,1.5452,2115200.0],["1991-01-24",1.5542,1.6105,1.5542,1.6105,5948800.0],["1991-01-25",1.6038,1.6195,1.5948,1.6038,2451200.0],["1991-01-28",1.6083,1.6128,1.5993,1.6038,3139200.0],["1991-01-29",1.6083,1.6668,1.6038,1.6533,5497600.0],["1991-01-30",1.6533,1.6758,1.6353,1.6758,5859200.0],["1991-01-31",1.6758,1.7096,1.6533,1.6623,4403200.0],["1991-02-01",1.6668,1.6668,1.6038,1.6083,7497600.0],["1991-02-04",1.6173,1.6849,1.6173,1.6668,2387200.0],["1991-02-05",1.6803,1.7344,1.6803,1.7209,3488000.0],["1991-02-06",1.7457,1.82,1.7344,1.8087,7398400.0],["1991-02-07",1.802,1.8245,1.7795,1.7795,5692800.0],["1991-02-08",1.7795,1.802,1.7592,1.793,3184000.0],["1991-02-11",1.7975,1.838,1.7952,1.8268,4643200.0],["1991-02-12",1.8223,1.829,1.7862,1.7975,3024000.0],["1991-02-13",1.7952,1.8065,1.7659,1.802,2681600.0],["1991-02-14",1.8065,1.856,1.8042,1.838,2665600.0],["1991-02-15",1.8335,2.0317,1.8313,2.0317,7820800.0],["1991-02-19",2.0002,2.0002,1.9461,1.9461,5660800.0],["1991-02-20",1.9461,1.9597,1.9191,1.9461,3155200.0],["1991-02-21",1.9506,1.9777,1.9461,1.9506,2460800.0],["1991-02-22",1.9461,1.9889,1.9416,1.9597,3136000.0],["1991-02-25",1.9642,1.9732,1.9191,1.9687,4656000.0],["1991-02-26",1.9506,1.9506,1.8966,1.9056,4412800.0],["1991-02-27",1.9191,1.9236,1.8831,1.8831,6595200.0],["1991-02-28",1.9146,1.9687,1.8988,1.9461,6851200.0],["1991-03-01",1.9416,2.0092,1.9146,2.0002,5523200.0],["1991-03-04",2.0182,2.0633,2.0047,2.0047,5020800.0],["1991-03-05",2.0272,2.0813,2.0227,2.0723,3113600.0],["1991-03-06",2.079,2.1534,2.0745,2.1151,4908800.0],["1991-03-07",2.1151,2.1218,2.0813,2.1016,2108800.0],["1991-03-08",2.1083,2.1624,2.1083,2.1308,2848000.0],["1991-03-11",2.1308,2.1308,2.0723,2.079,2617600.0],["1991-03-12",2.0452,2.0498,1.9642,1.9934,6166400.0],["1991-03-13",1.9957,2.0588,1.9957,2.043,3315200.0],["1991-03-14",2.0723,2.0948,2.0452,2.0678,7244800.0],["1991-03-15",2.0723,2.0768,1.9822,1.9957,3929600.0],["1991-03-18",1.9912,1.9912,1.9506,1.9642,2531200.0],["1991-03-19",1.9732,1.9889,1.9461,1.9822,3638400.0],["1991-03-20",1.9822,1.9844,1.9506,1.9551,2713600.0],["1991-03-21",1.9777,2.0002,1.9687,1.9687,4211200.0],["1991-03-22",1.9551,2.0272,1.9506,2.0182,1798400.0],["1991-03-25",2.0272,2.0588,2.0272,2.0407,3136000.0],["1991-03-26",2.0362,2.0768,2.0362,2.0723,3849600.0],["1991-03-27",2.0768,2.1353,2.0768,2.1308,6051200.0],["1991-03-28",2.1263,2.1534,2.1151,2.1444,3337600.0],["1991-04-01",2.1444,2.1849,2.1263,2.1263,3606400.0],["1991-04-02",2.1286,2.1624,2.1173,2.1466,1849600.0],["1991-04-03",2.1511,2.1736,2.1421,2.1579,3504000.0],["1991-04-04",2.1661,2.2022,2.1571,2.1886,2838400.0],["1991-04-05",2.1886,2.1886,2.1164,2.1413,3504000.0],["1991-04-08",2.148,2.1706,2.148,2.1616,1929600.0],["1991-04-09",2.1571,2.1616,2.1074,2.1119,2988800.0],["1991-04-10",2.1119,2.121,2.0668,2.0916,2076800.0],["1991-04-11",2.0961,2.1435,2.0961,2.139,956800.0],["1991-04-12",2.139,2.2202,2.1345,2.2135,2496000.0],["1991-04-15",2.2247,2.2541,2.2157,2.2293,2310400.0],["1991-04-16",2.2247,2.2383,2.2067,2.2383,1945600.0],["1991-04-17",2.2473,2.2518,2.2022,2.2067,2553600.0],["1991-04-18",2.2112,2.2202,2.1796,2.1886,1216000.0],["1991-04-19",2.1661,2.1661,2.1119,2.1119,2201600.0],["1991-04-22",2.121,2.121,2.0488,2.0578,3475200.0],["1991-04-23",2.0668,2.1052,2.0623,2.0803,2544000.0],["1991-04-24",2.0849,2.0894,2.0623,2.0758,748800.0],["1991-04-25",2.0803,2.13,2.0668,2.0984,4006400.0],["1991-04-26",2.0984,2.1029,2.0939,2.1007,774400.0],["1991-04-29",2.0961,2.0961,2.0397,2.0488,1932800.0],["1991-04-30",2.0397,2.051,1.9946,2.0081,5545600.0],["1991-05-01",2.0172,2.0239,1.9991,2.0172,3312000.0],["1991-05-02",2.0442,2.0533,2.0352,2.0488,2096000.0],["1991-05-03",2.0442,2.0984,2.0442,2.0984,860800.0],["1991-05-06",2.1074,2.1458,2.0894,2.0939,1209600.0],["1991-05-07",2.1029,2.1164,2.0849,2.0894,1574400.0],["1991-05-08",2.0849,2.0894,2.0668,2.0803,716800.0],["1991-05-09",2.0713,2.0803,2.0623,2.0736,1670400.0],["1991-05-10",2.0758,2.0758,2.0217,2.0217,1750400.0],["1991-05-13",2.0239,2.0284,1.9901,2.0036,1539200.0],["1991-05-14",2.0036,2.0059,1.9901,1.9969,2032000.0],["1991-05-15",2.0059,2.0127,1.954,1.954,4384000.0],["1991-05-16",1.9766,1.9811,1.963,1.972,3376000.0],["1991-05-17",1.9766,1.9766,1.9608,1.9675,2204800.0],["1991-05-20",1.9675,1.9856,1.9675,1.9743,1500800.0],["1991-05-21",1.9675,2.0442,1.9675,2.0397,2230400.0],["1991-05-22",2.0307,2.0488,2.0217,2.0442,1584000.0],["1991-05-23",2.0442,2.0984,2.0442,2.0713,1689600.0],["1991-05-24",2.0623,2.1029,2.0623,2.0984,1174400.0],["1991-05-28",2.0961,2.1232,2.0849,2.1029,2518400.0],["1991-05-29",2.1119,2.1525,2.1119,2.1187,3881600.0],["1991-05-30",2.1255,2.148,2.1119,2.1368,4883200.0],["1991-05-31",2.1503,2.1751,2.1345,2.1458,3136000.0],["1991-06-03",2.1458,2.1458,2.0894,2.1074,3792000.0],["1991-06-04",2.1029,2.1074,2.0713,2.0736,2944000.0],["1991-06-05",2.0736,2.121,2.0736,2.0803,2944000.0],["1991-06-06",2.0894,2.0939,2.0442,2.0623,2262400.0],["1991-06-07",2.0442,2.06,2.0397,2.0533,2460800.0],["1991-06-10",2.0578,2.0578,2.0375,2.0397,1561600.0],["1991-06-11",2.0352,2.0645,2.0307,2.0645,2748800.0],["1991-06-12",2.0668,2.0713,2.051,2.0713,1369600.0],["1991-06-13",2.0668,2.0984,2.0623,2.0894,1017600.0],["1991-06-14",2.0894,2.1435,2.0894,2.139,1369600.0],["1991-06-17",2.1435,2.1435,2.1164,2.1277,915200.0],["1991-06-18",2.139,2.139,2.1029,2.1052,1974400.0],["1991-06-19",2.1052,2.1052,2.0668,2.0803,1100800.0],["1991-06-20",2.0713,2.0849,2.0645,2.0849,1270400.0],["1991-06-21",2.0894,2.1074,2.0894,2.1074,3734400.0],["1991-06-24",2.0939,2.0939,2.0442,2.0465,627200.0],["1991-06-25",2.0578,2.0668,2.0149,2.0194,2092800.0],["1991-06-26",2.0262,2.0488,2.0262,2.042,2604800.0],["1991-06-27",2.042,2.0488,2.033,2.0375,2246400.0],["1991-06-28",2.033,2.0533,2.0217,2.0397,2857600.0],["1991-07-01",2.0488,2.1119,2.0488,2.1074,6579200.0],["1991-07-02",2.1074,2.1435,2.1029,2.139,3254400.0],["1991-07-03",2.1302,2.1348,2.0895,2.1076,1222400.0],["1991-07-05",2.0986,2.1099,2.0986,2.1008,1200000.0],["1991-07-08",2.0805,2.085,2.0647,2.0827,3011200.0],["1991-07-09",2.0895,2.0941,2.0579,2.0714,1849600.0],["1991-07-10",2.076,2.1257,2.076,2.1121,1632000.0],["1991-07-11",2.1167,2.1212,2.0986,2.1121,2624000.0],["1991-07-12",2.1212,2.189,2.1212,2.18,3356800.0],["1991-07-15",2.189,2.2297,2.18,2.1958,2387200.0],["1991-07-16",2.2071,2.2094,2.189,2.1981,1472000.0],["1991-07-17",2.1981,2.2365,2.1936,2.2275,3507200.0],["1991-07-18",2.223,2.2591,2.2162,2.2591,1744000.0],["1991-07-19",2.2569,2.3021,2.2523,2.2614,2716800.0],["1991-07-22",2.2637,2.2931,2.2591,2.2704,2297600.0],["1991-07-23",2.2795,2.2795,2.2275,2.2478,1772800.0],["1991-07-24",2.2478,2.2524,2.2252,2.2252,1878400.0],["1991-07-25",2.2116,2.2297,2.2026,2.2252,2553600.0],["1991-07-26",2.2297,2.2795,2.2207,2.2727,2256000.0],["1991-07-29",2.2682,2.2795,2.2614,2.2704,1305600.0],["1991-07-30",2.275,2.3134,2.275,2.3066,2464000.0],["1991-07-31",2.3111,2.3157,2.2976,2.3044,2352000.0],["1991-08-01",2.2795,2.2795,2.2523,2.2682,1612800.0],["1991-08-02",2.275,2.3247,2.275,2.3089,2860800.0],["1991-08-05",2.3089,2.3089,2.2614,2.2614,1689600.0],["1991-08-06",2.2637,2.3247,2.2614,2.3247,1920000.0],["1991-08-07",2.3247,2.3564,2.3202,2.3519,3046400.0],["1991-08-08",2.3428,2.3519,2.3383,2.3473,1868800.0],["1991-08-09",2.3428,2.3451,2.3247,2.3383,1667200.0],["1991-08-12",2.3292,2.3338,2.327,2.327,473600.0],["1991-08-13",2.327,2.3383,2.3021,2.3111,1424000.0],["1991-08-14",2.3111,2.3111,2.2682,2.2795,1993600.0],["1991-08-15",2.275,2.284,2.2569,2.2614,1206400.0],["1991-08-16",2.2614,2.2659,2.2252,2.2524,3097600.0],["1991-08-19",2.2207,2.2297,2.2071,2.2184,1801600.0],["1991-08-20",2.2343,2.2433,2.1981,2.1981,2659200.0],["1991-08-21",2.2071,2.2659,2.2026,2.2659,3792000.0],["1991-08-22",2.2885,2.3564,2.2885,2.3496,1990400.0],["1991-08-23",2.3496,2.3496,2.2976,2.2976,1673600.0],["1991-08-26",2.3044,2.3202,2.275,2.2931,2348800.0],["1991-08-27",2.2885,2.2953,2.275,2.2795,924800.0],["1991-08-28",2.2795,2.3496,2.2659,2.3428,2438400.0],["1991-08-29",2.3473,2.3926,2.3292,2.3835,2022400.0],["1991-08-30",2.4061,2.4604,2.3971,2.4197,2161600.0],["1991-09-03",2.4242,2.4514,2.4197,2.4378,2740800.0],["1991-09-04",2.4423,2.4514,2.3609,2.4061,2776000.0],["1991-09-05",2.388,2.3926,2.3699,2.3699,1337600.0],["1991-09-06",2.3564,2.3699,2.3519,2.3609,1289600.0],["1991-09-09",2.3428,2.3971,2.3428,2.3428,1662400.0],["1991-09-10",2.3609,2.3699,2.3383,2.3473,2646400.0],["1991-09-11",2.3609,2.388,2.3473,2.388,1288000.0],["1991-09-12",2.4152,2.4514,2.3971,2.4333,3417600.0],["1991-09-13",2.4333,2.4875,2.4333,2.4694,2403200.0],["1991-09-16",2.4694,2.483,2.4468,2.474,2356800.0],["1991-09-17",2.4785,2.5056,2.4785,2.4785,1592000.0],["1991-09-18",2.5056,2.5282,2.4921,2.5192,1897600.0],["1991-09-19",2.5282,2.5509,2.5192,2.5328,2956800.0],["1991-09-20",2.5282,2.5689,2.5147,2.5689,2961600.0],["1991-09-23",2.5689,2.5735,2.5237,2.5328,1260800.0],["1991-09-24",2.5509,2.5509,2.5056,2.5418,1686400.0],["1991-09-25",2.5328,2.587,2.5237,2.587,2179200.0],["1991-09-26",2.587,2.6097,2.5689,2.5916,4520000.0],["1991-09-27",2.5916,2.5961,2.5689,2.5735,3128000.0],["1991-09-30",2.5689,2.578,2.5509,2.5509,1910400.0],["1991-10-01",2.5509,2.5916,2.5509,2.578,1280000.0],["1991-10-02",2.578,2.6775,2.578,2.6051,2289600.0],["1991-10-03",2.5961,2.5961,2.483,2.5237,5824000.0],["1991-10-04",2.5281,2.5553,2.5009,2.5009,4280000.0],["1991-10-07",2.5145,2.5462,2.4828,2.4873,2739200.0],["1991-10-08",2.4873,2.5009,2.4601,2.4873,2099200.0],["1991-10-09",2.4737,2.5643,2.4737,2.5417,2289600.0],["1991-10-10",2.5553,2.5643,2.5099,2.5326,2345600.0],["1991-10-11",2.5281,2.5462,2.5281,2.5371,1656000.0],["1991-10-14",2.5326,2.5507,2.5099,2.5417,1804800.0],["1991-10-15",2.5462,2.6368,2.5326,2.6368,2684800.0],["1991-10-16",2.6413,2.7455,2.6096,2.7319,2825600.0],["1991-10-17",2.7184,2.7637,2.7048,2.7637,1912000.0],["1991-10-18",2.7637,2.8271,2.7501,2.7999,1958400.0],["1991-10-21",2.8044,2.8588,2.7954,2.8361,2540800.0],["1991-10-22",2.8543,2.8724,2.7546,2.7818,1972800.0],["1991-10-23",2.7772,2.7999,2.7727,2.7772,793600.0],["1991-10-24",2.7682,2.7772,2.6821,2.7093,1848000.0],["1991-10-25",2.6957,2.7546,2.6821,2.7093,1028800.0],["1991-10-28",2.7274,2.7818,2.7274,2.7727,1124800.0],["1991-10-29",2.7727,2.7818,2.7093,2.7772,1617600.0],["1991-10-30",2.7863,2.8633,2.7727,2.8361,3073600.0],["1991-10-31",2.8361,2.8543,2.8316,2.8543,2689600.0],["1991-11-01",2.8588,2.8633,2.7727,2.8633,1624000.0],["1991-11-04",2.8407,2.8452,2.7908,2.8407,1982400.0],["1991-11-05",2.8271,2.8407,2.7908,2.7999,1635200.0],["1991-11-06",2.7818,2.7908,2.6459,2.6957,3838400.0],["1991-11-07",2.6096,2.7999,2.6096,2.7999,5612800.0],["1991-11-08",2.818,2.8543,2.818,2.8361,2129600.0],["1991-11-11",2.8361,2.9132,2.8316,2.8996,2665600.0],["1991-11-12",2.9358,3.0264,2.8996,3.0174,3388800.0],["1991-11-13",2.9947,3.0174,2.963,2.9947,2078400.0],["1991-11-14",2.9721,2.9766,2.8815,2.9177,2926400.0],["1991-11-15",2.9086,2.9086,2.818,2.818,3196800.0],["1991-11-18",2.8497,2.8497,2.7501,2.7999,3235200.0],["1991-11-19",2.7999,2.8271,2.7093,2.7546,2865600.0],["1991-11-20",2.7546,2.7818,2.6866,2.7002,2027200.0],["1991-11-21",2.7002,2.7727,2.6776,2.6866,3912000.0],["1991-11-22",2.6821,2.7229,2.6504,2.664,2193600.0],["1991-11-25",2.664,2.673,2.6006,2.6368,2347200.0],["1991-11-26",2.6549,2.7365,2.6413,2.7002,2644800.0],["1991-11-27",2.7365,2.7455,2.6957,2.7184,155200.0],["1991-11-29",2.7093,2.7546,2.7093,2.7319,580800.0],["1991-12-02",2.6912,2.8452,2.6821,2.8452,2499200.0],["1991-12-03",2.8135,2.8633,2.7908,2.8588,1859200.0],["1991-12-04",2.8905,2.963,2.8543,2.963,2305600.0],["1991-12-05",2.9449,2.9494,2.8543,2.8633,2184000.0],["1991-12-06",2.8361,2.8815,2.8271,2.8543,1532800.0],["1991-12-09",2.8724,2.8815,2.8452,2.8633,1326400.0],["1991-12-10",2.8361,2.8905,2.8271,2.8815,1084800.0],["1991-12-11",2.886,2.9177,2.8452,2.886,1728000.0],["1991-12-12",2.895,2.9268,2.8543,2.8679,2096000.0],["1991-12-13",2.8815,2.9539,2.8815,2.9313,1801600.0],["1991-12-16",2.9449,3.0083,2.9404,3.0083,3900800.0],["1991-12-17",3.0083,3.04,2.9902,2.9947,1576000.0],["1991-12-18",2.9947,3.0174,2.9811,2.9992,1302400.0],["1991-12-19",2.9539,3.0083,2.9449,2.9766,2067200.0],["1991-12-20",2.9766,3.0355,2.9766,2.9857,3713600.0],["1991-12-23",2.9811,3.0989,2.9766,3.0808,2049600.0],["1991-12-24",3.0808,3.117,3.0627,3.0717,1179200.0],["1991-12-26",3.0808,3.1442,3.0808,3.1352,1190400.0],["1991-12-27",3.1352,3.1397,3.0717,3.0853,1356800.0],["1991-12-30",3.0989,3.2983,3.0989,3.2983,2275200.0],["1991-12-31",3.2801,3.4161,3.262,3.407,3438400.0],["1992-01-02",3.3617,3.3889,3.262,3.3708,2964800.0],["1992-01-03",3.4387,3.5339,3.4342,3.4704,3089600.0],["1992-01-06",3.4839,3.5837,3.4748,3.5201,3838400.0],["1992-01-07",3.5247,3.5247,3.3659,3.4203,4411200.0],["1992-01-08",3.4022,3.5156,3.2661,3.3387,5353600.0],["1992-01-09",3.3205,3.4476,3.248,3.2843,4153600.0],["1992-01-10",3.248,3.2661,3.121,3.13,4198400.0],["1992-01-13",3.13,3.2616,3.13,3.2298,4409600.0],["1992-01-14",3.248,3.2616,3.1935,3.1935,4024000.0],["1992-01-15",3.2026,3.2752,3.1754,3.1754,3209600.0],["1992-01-16",3.1663,3.1663,2.9758,3.0665,4284800.0],["1992-01-17",3.0665,3.1164,2.9395,3.0756,5200000.0],["1992-01-20",3.0847,3.0847,3.0212,3.0484,2291200.0],["1992-01-21",3.0484,3.0484,2.9395,2.9758,4556800.0],["1992-01-22",2.9758,3.0847,2.9713,3.0847,3316800.0],["1992-01-23",3.121,3.2117,3.121,3.1754,3936000.0],["1992-01-24",3.1754,3.189,3.1482,3.1482,2276800.0],["1992-01-27",3.13,3.1618,3.0212,3.0393,1692800.0],["1992-01-28",3.0665,3.0665,2.9939,3.0121,3366400.0],["1992-01-29",3.0121,3.121,3.0075,3.0484,3539200.0],["1992-01-30",3.0393,3.0665,3.0212,3.0438,2107200.0],["1992-01-31",3.062,3.1391,3.0529,3.1391,3788800.0],["1992-02-03",3.1935,3.1935,3.13,3.1618,3612800.0],["1992-02-04",3.1845,3.2208,3.1618,3.1981,3907200.0],["1992-02-05",3.2026,3.2117,3.1663,3.1981,2272000.0],["1992-02-06",3.2162,3.2298,3.1845,3.2026,1590400.0],["1992-02-07",3.2117,3.2207,3.1028,3.13,2124800.0],["1992-02-10",3.13,3.13,3.0302,3.0756,2465600.0],["1992-02-11",3.0393,3.0393,2.9576,3.0257,3153600.0],["1992-02-12",3.0075,3.1482,3.0075,3.0983,2731200.0],["1992-02-13",3.1119,3.1119,2.8669,3.0121,6443200.0],["1992-02-14",2.9939,2.9985,2.8306,2.8896,6432000.0],["1992-02-18",2.9032,2.9667,2.8669,2.8669,5160000.0],["1992-02-19",2.9032,2.9168,2.8579,2.8715,3620800.0],["1992-02-20",2.8715,2.9395,2.8715,2.9078,2456000.0],["1992-02-21",2.9168,2.9259,2.876,2.8851,2809600.0],["1992-02-24",2.8715,2.8896,2.8488,2.8715,1552000.0],["1992-02-25",2.8715,2.876,2.7989,2.8488,2052800.0],["1992-02-26",2.9304,3.0121,2.9304,2.9849,3024000.0],["1992-02-27",3.0302,3.1119,3.0166,3.0574,3334400.0],["1992-02-28",3.0756,3.0937,2.9939,3.0121,2056000.0],["1992-03-02",3.0302,3.0484,3.0121,3.0393,913600.0],["1992-03-03",3.0393,3.0393,3.003,3.0121,1008000.0],["1992-03-04",3.0121,3.0121,2.9214,2.9576,2211200.0],["1992-03-05",2.944,2.9486,2.8579,2.876,1939200.0],["1992-03-06",2.876,2.8851,2.8216,2.8442,2595200.0],["1992-03-09",2.8533,2.8669,2.8261,2.8397,2132800.0],["1992-03-10",2.8306,2.8397,2.7943,2.8261,2816000.0],["1992-03-11",2.8306,2.8306,2.7218,2.7535,3955200.0],["1992-03-12",2.7399,2.7535,2.7036,2.7036,3318400.0],["1992-03-13",2.7127,2.7172,2.69,2.6945,2427200.0],["1992-03-16",2.6945,2.7127,2.6945,2.7127,3035200.0],["1992-03-17",2.7218,2.7943,2.7218,2.7943,2897600.0],["1992-03-18",2.7989,2.8216,2.7263,2.7263,2990400.0],["1992-03-19",2.7354,2.7399,2.7082,2.7399,2449600.0],["1992-03-20",2.749,2.7898,2.7444,2.7717,2937600.0],["1992-03-23",2.7671,2.7671,2.6583,2.6583,2468800.0],["1992-03-24",2.6855,2.7717,2.6855,2.7308,2294400.0],["1992-03-25",2.7444,2.7853,2.7399,2.7762,788800.0],["1992-03-26",2.7807,2.7943,2.7581,2.7581,1193600.0],["1992-03-27",2.7626,2.7626,2.7036,2.7263,2667200.0],["1992-03-30",2.7263,2.749,2.7127,2.7127,1060800.0],["1992-03-31",2.7127,2.7127,2.6764,2.7036,3476800.0],["1992-04-01",2.6809,2.6945,2.6673,2.69,2040000.0],["1992-04-02",2.6855,2.7308,2.6628,2.6764,2974400.0],["1992-04-03",2.6719,2.7036,2.6628,2.6855,1286400.0],["1992-04-06",2.6853,2.7126,2.6626,2.7126,2083200.0],["1992-04-07",2.7126,2.7171,2.5899,2.608,3012800.0],["1992-04-08",2.5853,2.5853,2.4717,2.5399,6592000.0],["1992-04-09",2.5399,2.6171,2.5081,2.599,4569600.0],["1992-04-10",2.6262,2.7126,2.599,2.6762,2321600.0],["1992-04-13",2.6717,2.6807,2.608,2.6126,1260800.0],["1992-04-14",2.6353,2.7262,2.6353,2.7171,1729600.0],["1992-04-15",2.7625,2.7625,2.6717,2.6898,1819200.0],["1992-04-16",2.6535,2.6535,2.5399,2.5581,2572800.0],["1992-04-20",2.5172,2.5444,2.4854,2.5172,3475200.0],["1992-04-21",2.5172,2.5308,2.4399,2.4581,2497600.0],["1992-04-22",2.4627,2.5081,2.4581,2.4672,2292800.0],["1992-04-23",2.4672,2.4717,2.3354,2.3672,4862400.0],["1992-04-24",2.399,2.4717,2.3763,2.4127,5614400.0],["1992-04-27",2.4308,2.4717,2.3672,2.3809,3521600.0],["1992-04-28",2.3627,2.3672,2.2991,2.3309,5067200.0],["1992-04-29",2.3445,2.4081,2.3445,2.3627,3900800.0],["1992-04-30",2.3627,2.39,2.3581,2.3809,5712000.0],["1992-05-01",2.4172,2.4899,2.4081,2.4717,5356800.0],["1992-05-04",2.5081,2.5808,2.5081,2.549,4478400.0],["1992-05-05",2.549,2.6126,2.5444,2.6035,3732800.0],["1992-05-06",2.6171,2.7216,2.6126,2.7126,3206400.0],["1992-05-07",2.6898,2.708,2.599,2.6171,2574400.0],["1992-05-08",2.6171,2.6489,2.6126,2.6308,2134400.0],["1992-05-11",2.6399,2.6717,2.6399,2.6489,1593600.0],["1992-05-12",2.6399,2.6626,2.5626,2.5808,1272000.0],["1992-05-13",2.5717,2.5762,2.5444,2.5717,1704000.0],["1992-05-14",2.5853,2.5853,2.4854,2.4899,2361600.0],["1992-05-15",2.4899,2.5081,2.4763,2.4899,2588800.0],["1992-05-18",2.4945,2.5808,2.4945,2.5672,1097600.0],["1992-05-19",2.6171,2.6262,2.5853,2.599,2697600.0],["1992-05-20",2.6217,2.6717,2.6126,2.658,1772800.0],["1992-05-21",2.658,2.6671,2.6262,2.6671,1531200.0],["1992-05-22",2.6853,2.7489,2.6807,2.708,1867200.0],["1992-05-26",2.7216,2.7216,2.6717,2.6944,1278400.0],["1992-05-27",2.6989,2.6989,2.6535,2.6626,828800.0],["1992-05-28",2.6853,2.7353,2.6717,2.7216,1332800.0],["1992-05-29",2.7489,2.8898,2.7444,2.8352,3198400.0],["1992-06-01",2.8352,2.9216,2.7989,2.9079,2488000.0],["1992-06-02",2.9079,2.9079,2.8443,2.8489,2814400.0],["1992-06-03",2.8988,2.9443,2.8443,2.9352,3820800.0],["1992-06-04",2.9715,2.9988,2.9079,2.9125,3451200.0],["1992-06-05",2.9125,2.9125,2.8307,2.8579,1424000.0],["1992-06-08",2.8443,2.8534,2.808,2.8125,1208000.0],["1992-06-09",2.7853,2.8171,2.7671,2.7989,1400000.0],["1992-06-10",2.7989,2.8034,2.6898,2.7262,1734400.0],["1992-06-11",2.7534,2.8352,2.7262,2.8307,2051200.0],["1992-06-12",2.8625,2.867,2.7989,2.7989,1072000.0],["1992-06-15",2.7989,2.8489,2.7989,2.8352,620800.0],["1992-06-16",2.8489,2.8761,2.8352,2.8625,1102400.0],["1992-06-17",2.8307,2.8307,2.7216,2.7625,1617600.0],["1992-06-18",2.7444,2.7534,2.7171,2.7262,1625600.0],["1992-06-19",2.7171,2.7716,2.7171,2.7489,2566400.0],["1992-06-22",2.7444,2.7489,2.6944,2.7489,1542400.0],["1992-06-23",2.7625,2.8261,2.7625,2.7898,1321600.0],["1992-06-24",2.7943,2.8034,2.708,2.7126,971200.0],["1992-06-25",2.7216,2.7534,2.6717,2.6898,1267200.0],["1992-06-26",2.6762,2.7943,2.6626,2.7853,1937600.0],["1992-06-29",2.7852,2.9261,2.7852,2.917,2814400.0],["1992-06-30",2.9534,2.9988,2.9534,2.9715,3100800.0],["1992-07-01",2.9806,3.0442,2.9715,3.0442,2072000.0],["1992-07-02",3.0715,3.0897,2.9625,2.9715,3950400.0],["1992-07-06",2.9715,3.0033,2.9488,3.0033,1086400.0],["1992-07-07",3.0033,3.0624,2.9897,2.9897,3534400.0],["1992-07-08",2.9761,2.9988,2.9625,2.9806,2475200.0],["1992-07-09",2.9857,2.9948,2.9493,2.9721,2520000.0],["1992-07-10",2.9857,3.013,2.9857,2.9948,1219200.0],["1992-07-13",2.9948,2.9948,2.9402,2.9539,595200.0],["1992-07-14",2.963,2.9903,2.963,2.9812,1876800.0],["1992-07-15",2.9857,2.9948,2.8856,2.9084,1977600.0],["1992-07-16",2.8947,2.922,2.8674,2.922,1552000.0],["1992-07-17",2.9129,2.9129,2.8401,2.8765,2481600.0],["1992-07-20",2.8401,2.8583,2.7855,2.8355,4036800.0],["1992-07-21",2.8401,2.8992,2.8401,2.8947,1612800.0],["1992-07-22",2.8947,2.8947,2.8446,2.8856,2137600.0],["1992-07-23",2.8765,2.881,2.8219,2.8264,1156800.0],["1992-07-24",2.8219,2.8355,2.7673,2.7673,1294400.0],["1992-07-27",2.7764,2.7946,2.7764,2.7855,811200.0],["1992-07-28",2.7855,2.8674,2.7855,2.8537,5334400.0],["1992-07-29",2.8583,2.8901,2.8401,2.8628,1697600.0],["1992-07-30",2.8537,2.8628,2.8401,2.8583,737600.0],["1992-07-31",2.8583,2.8856,2.8583,2.8674,1276800.0],["1992-08-03",2.8719,2.9402,2.8719,2.9402,1582400.0],["1992-08-04",2.9357,2.9402,2.9175,2.9311,1334400.0],["1992-08-05",2.922,2.9357,2.831,2.8355,1043200.0],["1992-08-06",2.831,2.8492,2.831,2.8355,1102400.0],["1992-08-07",2.8355,2.8446,2.7673,2.7673,1689600.0],["1992-08-10",2.7673,2.7764,2.6762,2.6808,2817600.0],["1992-08-11",2.6853,2.6899,2.6216,2.6671,3273600.0],["1992-08-12",2.6671,2.6853,2.6626,2.6626,1336000.0],["1992-08-13",2.6717,2.7035,2.6671,2.6944,1616000.0],["1992-08-14",2.6944,2.7126,2.6762,2.7126,945600.0],["1992-08-17",2.6944,2.7308,2.6944,2.7217,1793600.0],["1992-08-18",2.7263,2.7399,2.7217,2.7354,422400.0],["1992-08-19",2.8219,2.8446,2.79,2.79,2438400.0],["1992-08-20",2.7946,2.8856,2.7946,2.8583,6284800.0],["1992-08-21",2.8674,2.8856,2.8173,2.831,3768000.0],["1992-08-24",2.8128,2.8355,2.8082,2.8264,1038400.0],["1992-08-25",2.8219,2.8992,2.8128,2.8992,2499200.0],["1992-08-26",2.9084,2.9948,2.9084,2.9812,4739200.0],["1992-08-27",3.0039,3.013,2.9584,2.9903,3248000.0],["1992-08-28",2.9857,3.0312,2.9766,3.0221,3587200.0],["1992-08-31",3.0176,3.054,3.013,3.0494,3368000.0],["1992-09-01",3.0676,3.1223,3.0631,3.1132,3110400.0],["1992-09-02",3.095,3.1132,3.0722,3.0722,1126400.0],["1992-09-03",3.0722,3.0722,3.0449,3.0722,1936000.0],["1992-09-04",3.0813,3.0813,3.0494,3.0494,795200.0],["1992-09-08",3.054,3.054,3.0449,3.0449,1035200.0],["1992-09-09",3.0494,3.0494,3.013,3.0358,1300800.0],["1992-09-10",3.0449,3.1132,3.0403,3.1086,2046400.0],["1992-09-11",3.1132,3.2406,3.1041,3.2224,5825600.0],["1992-09-14",3.3316,3.4136,3.3134,3.4136,8297600.0],["1992-09-15",3.368,3.4409,3.3271,3.4409,4953600.0],["1992-09-16",3.3771,3.6047,3.3771,3.5364,6436800.0],["1992-09-17",3.5683,3.6502,3.5501,3.5638,8723200.0],["1992-09-18",3.5592,3.5638,3.4409,3.5137,6046400.0],["1992-09-21",3.541,3.6229,3.5137,3.6229,4334400.0],["1992-09-22",3.6184,3.6457,3.5729,3.5865,4035200.0],["1992-09-23",3.5911,3.6775,3.5774,3.6548,5011200.0],["1992-09-24",3.6548,3.6593,3.5956,3.6138,2392000.0],["1992-09-25",3.6047,3.6047,3.3589,3.4591,7609600.0],["1992-09-28",3.45,3.45,3.2588,3.3771,4331200.0],["1992-09-29",3.3771,3.4136,3.2952,3.3498,5851200.0],["1992-09-30",3.3498,3.5592,3.3407,3.5319,4830400.0],["1992-10-01",3.5501,3.6229,3.4818,3.5956,5932800.0],["1992-10-02",3.5774,3.582,3.4227,3.4591,4209600.0],["1992-10-05",3.3912,3.528,3.2819,3.528,6736000.0],["1992-10-06",3.5189,3.5553,3.4186,3.5371,3057600.0],["1992-10-07",3.4004,3.5006,3.4004,3.4505,5801600.0],["1992-10-08",3.4277,3.5143,3.4277,3.4687,3707200.0],["1992-10-09",3.4459,3.4459,3.3685,3.3776,3384000.0],["1992-10-12",3.4004,3.4459,3.3958,3.414,968000.0],["1992-10-13",3.4459,3.4459,3.4095,3.4368,1788800.0],["1992-10-14",3.4277,3.528,3.4095,3.4961,2219200.0],["1992-10-15",3.4642,3.5325,3.4642,3.4915,1668800.0],["1992-10-16",3.4915,3.5827,3.4642,3.5553,2011200.0],["1992-10-19",3.5371,3.6055,3.528,3.5736,2265600.0],["1992-10-20",3.5918,3.61,3.5371,3.569,1500800.0],["1992-10-21",3.5599,3.61,3.5417,3.5417,1974400.0],["1992-10-22",3.5417,3.5462,3.4824,3.5371,1976000.0],["1992-10-23",3.5462,3.5827,3.528,3.5325,2523200.0],["1992-10-26",3.5234,3.5325,3.5006,3.5052,2353600.0],["1992-10-27",3.5098,3.5325,3.5052,3.528,2540800.0],["1992-10-28",3.5189,3.5189,3.487,3.5143,619200.0],["1992-10-29",3.5143,3.5553,3.5143,3.5371,1244800.0],["1992-10-30",3.5098,3.5325,3.4459,3.528,4512000.0],["1992-11-02",3.5462,3.6192,3.528,3.5964,2595200.0],["1992-11-03",3.5872,3.6511,3.5645,3.5827,3148800.0],["1992-11-04",3.5827,3.61,3.5189,3.5234,2124800.0],["1992-11-05",3.5234,3.5918,3.5189,3.5553,1420800.0],["1992-11-06",3.5462,3.6465,3.5371,3.6283,1465600.0],["1992-11-09",3.6192,3.7377,3.6009,3.7149,3560000.0],["1992-11-10",3.7331,3.7741,3.7285,3.7559,3977600.0],["1992-11-11",3.7559,3.7559,3.7012,3.7331,2073600.0],["1992-11-12",3.7513,3.8106,3.7422,3.7741,1606400.0],["1992-11-13",3.7878,3.8106,3.724,3.7331,1384000.0],["1992-11-16",3.7285,3.7696,3.7012,3.7605,1513600.0],["1992-11-17",3.7513,3.7832,3.7012,3.7058,1152000.0],["1992-11-18",3.7149,3.7741,3.7103,3.7194,2100800.0],["1992-11-19",3.5918,3.6921,3.5736,3.6237,5041600.0],["1992-11-20",3.5872,3.6009,3.5189,3.5371,5627200.0],["1992-11-23",3.5417,3.5736,3.5189,3.5736,3528000.0],["1992-11-24",3.5736,3.61,3.5553,3.5964,2171200.0],["1992-11-25",3.5872,3.6055,3.4824,3.5234,5347200.0],["1992-11-27",3.5143,3.5599,3.5006,3.5553,1153600.0],["1992-11-30",3.5553,3.5599,3.5189,3.5234,1006400.0],["1992-12-01",3.5143,3.5508,3.5006,3.5462,1432000.0],["1992-12-02",3.5371,3.5462,3.4733,3.4824,3724800.0],["1992-12-03",3.4961,3.5234,3.4961,3.5143,827200.0],["1992-12-04",3.528,3.528,3.5006,3.5098,707200.0],["1992-12-07",3.5098,3.5143,3.4779,3.5006,1110400.0],["1992-12-08",3.5189,3.5872,3.5189,3.5781,3288000.0],["1992-12-09",3.569,3.6146,3.5052,3.5371,4022400.0],["1992-12-10",3.5234,3.5234,3.4186,3.4414,5854400.0],["1992-12-11",3.4368,3.4368,3.4186,3.4232,4883200.0],["1992-12-14",3.4095,3.5006,3.4095,3.4824,5294400.0],["1992-12-15",3.4824,3.5006,3.4687,3.4824,1699200.0],["1992-12-16",3.4824,3.5189,3.4824,3.5143,2643200.0],["1992-12-17",3.5098,3.569,3.5098,3.5371,2244800.0],["1992-12-18",3.5918,3.5918,3.5234,3.5417,3809600.0],["1992-12-21",3.5006,3.5098,3.4459,3.4551,2788800.0],["1992-12-22",3.4459,3.4505,3.4095,3.414,2995200.0],["1992-12-23",3.4004,3.4277,3.4004,3.414,2497600.0],["1992-12-24",3.414,3.414,3.3457,3.3502,2696000.0],["1992-12-28",3.3593,3.3639,3.2682,3.3229,4656000.0],["1992-12-29",3.332,3.4232,3.332,3.3776,2262400.0],["1992-12-30",3.4095,3.4596,3.4095,3.4368,2852800.0],["1992-12-31",3.4368,3.4824,3.4277,3.4733,2329600.0],["1993-01-04",3.4556,3.4647,3.4419,3.4601,1502400.0],["1993-01-05",3.4419,3.451,3.3597,3.3734,1155200.0],["1993-01-06",3.3734,3.3734,3.2136,3.2547,6256000.0],["1993-01-07",3.2867,3.2867,3.168,3.2,4915200.0],["1993-01-08",3.1863,3.2365,3.1863,3.2365,2676800.0],["1993-01-11",3.2456,3.3369,3.241,3.3141,2587200.0],["1993-01-12",3.3871,3.4145,3.2958,3.3415,3524800.0],["1993-01-13",3.3415,3.3597,3.3049,3.3186,2185600.0],["1993-01-14",3.3278,3.3415,3.2912,3.2958,1664000.0],["1993-01-15",3.3095,3.3186,3.1954,3.2775,4723200.0],["1993-01-18",3.2776,3.3049,3.273,3.2958,1433600.0],["1993-01-19",3.3004,3.3415,3.2319,3.2365,3214400.0],["1993-01-20",3.2365,3.2684,3.2045,3.2365,1603200.0],["1993-01-21",3.2456,3.3141,3.2456,3.2958,3449600.0],["1993-01-22",3.3049,3.378,3.2912,3.3369,2404800.0],["1993-01-25",3.3552,3.4693,3.3552,3.4282,2716800.0],["1993-01-26",3.4875,3.4875,3.4099,3.4145,2540800.0],["1993-01-27",3.4145,3.4236,3.3232,3.3323,2552000.0],["1993-01-28",3.346,3.346,3.2593,3.2821,3729600.0],["1993-01-29",3.2821,3.3049,3.2684,3.2867,1584000.0],["1993-02-01",3.2958,3.3049,3.2136,3.2593,3472000.0],["1993-02-02",3.2958,3.3141,3.2639,3.2958,1713600.0],["1993-02-03",3.3049,3.3369,3.241,3.3278,4156800.0],["1993-02-04",3.3232,3.3506,3.2639,3.3049,6851200.0],["1993-02-05",3.3049,3.3049,3.2136,3.2319,1916800.0],["1993-02-08",3.2136,3.2136,3.0858,3.1406,5032000.0],["1993-02-09",3.1406,3.1543,3.0584,3.0767,3744000.0],["1993-02-10",3.0402,3.1041,2.958,3.0767,6609600.0],["1993-02-11",3.0813,3.095,3.0037,3.0037,2905600.0],["1993-02-12",3.3415,3.3415,3.2502,3.3186,17235200.0],["1993-02-16",3.2136,3.2182,3.1178,3.1223,5510400.0],["1993-02-17",3.1223,3.1223,3.063,3.0676,4724800.0],["1993-02-18",3.1087,3.1406,2.9808,2.9854,5347200.0],["1993-02-19",2.9489,2.958,2.7389,2.8119,13816000.0],["1993-02-22",2.6841,2.7206,2.538,2.5746,11024000.0],["1993-02-23",2.5563,2.6293,2.4741,2.5837,14068800.0],["1993-02-24",2.5928,2.7663,2.5928,2.7617,14024000.0],["1993-02-25",2.7389,2.7663,2.7206,2.7435,4289600.0],["1993-02-26",2.748,2.8987,2.748,2.8485,3337600.0],["1993-03-01",2.8667,2.9032,2.7845,2.8165,2502400.0],["1993-03-02",2.8348,2.8804,2.7982,2.8622,2076800.0],["1993-03-03",2.8804,2.9261,2.8667,2.8804,3734400.0],["1993-03-04",2.8895,2.8895,2.8302,2.853,4400000.0],["1993-03-05",2.8485,2.8485,2.7617,2.7663,4737600.0],["1993-03-08",2.7845,2.7937,2.7389,2.7435,4633600.0],["1993-03-09",2.7435,2.7572,2.6567,2.6933,5395200.0],["1993-03-10",2.675,2.8622,2.675,2.8622,7275200.0],["1993-03-11",2.9032,2.9124,2.8485,2.8485,5504000.0],["1993-03-12",2.8256,2.8758,2.7982,2.8758,1894400.0],["1993-03-15",2.8804,2.9078,2.8302,2.8348,2012800.0],["1993-03-16",2.8393,2.8393,2.7663,2.7754,2550400.0],["1993-03-17",2.7024,2.7298,2.5746,2.6202,9697600.0],["1993-03-18",2.6293,2.6704,2.6111,2.643,7249600.0],["1993-03-19",2.6476,2.6567,2.5609,2.5654,6294400.0],["1993-03-22",2.5654,2.6385,2.5654,2.6385,3609600.0],["1993-03-23",2.6385,2.6933,2.6385,2.675,5432000.0],["1993-03-24",2.6385,2.6385,2.538,2.5472,8604800.0],["1993-03-25",2.5517,2.5837,2.5472,2.5609,11976000.0],["1993-03-26",2.5563,2.5609,2.5244,2.5426,4633600.0],["1993-03-29",2.5472,2.6202,2.5244,2.6065,3942400.0],["1993-03-30",2.6202,2.748,2.6111,2.7389,7188800.0],["1993-03-31",2.7389,2.8485,2.7161,2.7572,12329600.0],["1993-04-01",2.7663,2.7663,2.5928,2.6111,7750400.0],["1993-04-02",2.6025,2.6025,2.479,2.479,5827200.0],["1993-04-05",2.4927,2.5339,2.415,2.4241,8683200.0],["1993-04-06",2.4058,2.415,2.2823,2.296,13692800.0],["1993-04-07",2.1405,2.2046,2.1405,2.1954,26745600.0],["1993-04-08",2.1131,2.1222,1.889,1.9484,34819200.0],["1993-04-12",2.0948,2.1954,2.0674,2.1908,23691200.0],["1993-04-13",2.1954,2.2549,2.1177,2.1177,15624000.0],["1993-04-14",2.1222,2.1771,2.1222,2.1634,7022400.0],["1993-04-15",2.1497,2.1543,2.1177,2.1543,5212800.0],["1993-04-16",2.1588,2.2595,2.1588,2.2366,8518400.0],["1993-04-19",2.2366,2.3875,2.2366,2.3418,6456000.0],["1993-04-20",2.3418,2.3784,2.3418,2.3601,4892800.0],["1993-04-21",2.3692,2.3875,2.2549,2.3646,7571200.0],["1993-04-22",2.3784,2.3784,2.3235,2.3326,3088000.0],["1993-04-23",2.2777,2.3784,2.2777,2.3372,3056000.0],["1993-04-26",2.3326,2.3967,2.3326,2.3372,4790400.0],["1993-04-27",2.3418,2.4241,2.3372,2.4104,4041600.0],["1993-04-28",2.4104,2.479,2.4058,2.4241,4108800.0],["1993-04-29",2.4287,2.4287,2.3921,2.4104,2315200.0],["1993-04-30",2.4287,2.4378,2.3875,2.3921,2236800.0],["1993-05-03",2.3921,2.4607,2.3281,2.4607,4409600.0],["1993-05-04",2.5064,2.5385,2.4378,2.5247,4979200.0],["1993-05-05",2.5247,2.5339,2.3967,2.5202,7968000.0],["1993-05-06",2.5156,2.5979,2.4516,2.4653,5508800.0],["1993-05-07",2.4698,2.4836,2.4516,2.4744,2672000.0],["1993-05-10",2.479,2.5613,2.479,2.5385,4416000.0],["1993-05-11",2.5476,2.5842,2.543,2.5796,3772800.0],["1993-05-12",2.5613,2.5705,2.5064,2.5247,4742400.0],["1993-05-13",2.5339,2.5339,2.4516,2.4744,3656000.0],["1993-05-14",2.4836,2.5247,2.4516,2.5156,2408000.0],["1993-05-17",2.5247,2.5339,2.479,2.5064,756800.0],["1993-05-18",2.5156,2.5247,2.4516,2.4744,2086400.0],["1993-05-19",2.4744,2.5202,2.415,2.4973,4204800.0],["1993-05-20",2.5064,2.543,2.5064,2.511,2700800.0],["1993-05-21",2.5156,2.5705,2.511,2.5476,3704000.0],["1993-05-24",2.5476,2.575,2.5064,2.5385,3190400.0],["1993-05-25",2.5568,2.5613,2.5202,2.5202,2980800.0],["1993-05-26",2.5156,2.5339,2.4698,2.4881,3460800.0],["1993-05-27",2.511,2.543,2.4607,2.4836,4606400.0],["1993-05-28",2.4927,2.5522,2.479,2.5385,3529600.0],["1993-06-01",2.5339,2.5979,2.5339,2.575,3561600.0],["1993-06-02",2.5705,2.5979,2.5156,2.5202,3960000.0],["1993-06-03",2.5247,2.5522,2.5019,2.5064,3555200.0],["1993-06-04",2.4927,2.5019,2.4516,2.4516,2681600.0],["1993-06-07",2.4607,2.4698,2.4058,2.4058,3492800.0],["1993-06-08",2.3509,2.3921,2.3418,2.3692,6353600.0],["1993-06-09",2.3738,2.4058,2.3692,2.3738,5088000.0],["1993-06-10",2.3829,2.4058,2.3692,2.3692,3403200.0],["1993-06-11",2.3967,2.4012,2.3738,2.3784,2238400.0],["1993-06-14",2.3784,2.3829,2.3601,2.3784,1931200.0],["1993-06-15",2.3784,2.3875,2.3647,2.3692,2660800.0],["1993-06-16",2.3692,2.3967,2.3464,2.3692,3822400.0],["1993-06-17",2.3692,2.3967,2.3601,2.3692,1748800.0],["1993-06-18",2.3647,2.3829,2.3601,2.3601,7648000.0],["1993-06-21",2.3601,2.3875,2.3601,2.3784,1020800.0],["1993-06-22",2.3829,2.4287,2.3829,2.3875,2977600.0],["1993-06-23",2.3829,2.3829,2.3418,2.3418,5025600.0],["1993-06-24",2.3464,2.3692,2.3052,2.3418,5099200.0],["1993-06-25",2.3692,2.3692,2.3372,2.3464,1673600.0],["1993-06-28",2.3555,2.3921,2.3555,2.3875,2614400.0],["1993-06-29",2.4607,2.543,2.4607,2.5293,9084800.0],["1993-06-30",2.5293,2.5339,2.4653,2.4698,4112000.0],["1993-07-01",2.4698,2.4698,2.4241,2.4333,1908800.0],["1993-07-02",2.4212,2.4212,2.3845,2.3845,1179200.0],["1993-07-06",2.4028,2.412,2.357,2.3845,1390400.0],["1993-07-07",2.3753,2.4074,2.3753,2.3936,1534400.0],["1993-07-08",2.3982,2.4578,2.3936,2.4578,2748800.0],["1993-07-09",2.4395,2.4395,2.3891,2.4212,3627200.0],["1993-07-12",2.4212,2.4257,2.4028,2.4074,3707200.0],["1993-07-13",2.4212,2.4349,2.4028,2.412,1296000.0],["1993-07-14",2.4166,2.4303,2.4028,2.412,1019200.0],["1993-07-15",2.412,2.412,2.3661,2.3707,1342400.0],["1993-07-16",2.3478,2.3524,2.3249,2.3386,3124800.0],["1993-07-19",2.3203,2.3249,2.2928,2.3065,2288000.0],["1993-07-20",2.3019,2.3294,2.3019,2.3203,3076800.0],["1993-07-21",2.3203,2.3203,2.2882,2.2882,3134400.0],["1993-07-22",2.2928,2.3111,2.2652,2.2836,2337600.0],["1993-07-23",2.2698,2.2928,2.2698,2.2836,3820800.0],["1993-07-26",2.2561,2.3019,2.2377,2.2469,6977600.0],["1993-07-27",2.2469,2.2515,2.1277,2.201,11803200.0],["1993-07-28",2.2194,2.2698,2.2148,2.2652,3904000.0],["1993-07-29",2.2652,2.2698,2.2469,2.2698,3233600.0],["1993-07-30",2.2607,2.2607,2.2056,2.2286,2715200.0],["1993-08-02",2.2286,2.2973,2.224,2.2744,9342400.0],["1993-08-03",2.2836,2.3019,2.2744,2.3019,3952000.0],["1993-08-04",2.2928,2.3019,2.2515,2.2515,3145600.0],["1993-08-05",2.2561,2.2652,2.1735,2.1827,9649600.0],["1993-08-06",2.1827,2.2148,2.1781,2.2102,7729600.0],["1993-08-09",2.2102,2.2148,2.1873,2.2056,1712000.0],["1993-08-10",2.201,2.201,2.1414,2.1414,10459200.0],["1993-08-11",2.1506,2.1552,2.1093,2.1139,9782400.0],["1993-08-12",2.1323,2.1965,2.1185,2.1827,2592000.0],["1993-08-13",2.1735,2.2194,2.1735,2.1965,3459200.0],["1993-08-16",2.1965,2.2377,2.1735,2.2148,2068800.0],["1993-08-17",2.224,2.2331,2.201,2.2148,1595200.0],["1993-08-18",2.2561,2.3707,2.2515,2.3432,7601600.0],["1993-08-19",2.3799,2.4945,2.3753,2.4349,12046400.0],["1993-08-20",2.4349,2.4395,2.3753,2.3936,2865600.0],["1993-08-23",2.3891,2.4028,2.3753,2.3891,2321600.0],["1993-08-24",2.3799,2.4074,2.3753,2.4028,2136000.0],["1993-08-25",2.3982,2.4028,2.2698,2.279,12704000.0],["1993-08-26",2.3019,2.3661,2.3019,2.3478,8843200.0],["1993-08-27",2.3478,2.3753,2.3157,2.3203,1966400.0],["1993-08-30",2.3249,2.3661,2.3249,2.334,1526400.0],["1993-08-31",2.3432,2.3615,2.334,2.357,1692800.0],["1993-09-01",2.3524,2.3524,2.3203,2.3294,1648000.0],["1993-09-02",2.3524,2.4487,2.3524,2.3982,5027200.0],["1993-09-03",2.4028,2.4028,2.3524,2.3524,1811200.0],["1993-09-07",2.357,2.357,2.2928,2.2928,2843200.0],["1993-09-08",2.2928,2.2973,2.224,2.2561,5235200.0],["1993-09-09",2.2515,2.2882,2.2515,2.2561,1161600.0],["1993-09-10",2.279,2.279,2.2561,2.2607,2080000.0],["1993-09-13",2.2561,2.2561,2.2286,2.2331,4686400.0],["1993-09-14",2.224,2.2652,2.224,2.2561,6566400.0],["1993-09-15",2.279,2.3019,2.2561,2.2698,3824000.0],["1993-09-16",2.2836,2.3019,2.2744,2.2836,1555200.0],["1993-09-17",2.2469,2.2882,2.2469,2.2561,4771200.0],["1993-09-20",2.2561,2.2744,2.224,2.2286,3779200.0],["1993-09-21",2.2331,2.2928,2.224,2.2744,3019200.0],["1993-09-22",2.3294,2.3845,2.2882,2.357,4577600.0],["1993-09-23",2.3661,2.5129,2.3661,2.467,7915200.0],["1993-09-24",2.4716,2.5037,2.4395,2.4487,2873600.0],["1993-09-27",2.4853,2.4899,2.4716,2.4716,2385600.0],["1993-09-28",2.4853,2.4899,2.4533,2.4533,2772800.0],["1993-09-29",2.4532,2.5312,2.3891,2.5129,6169600.0],["1993-09-30",2.5037,2.5083,2.4808,2.4853,5160000.0],["1993-10-01",2.4945,2.5404,2.4853,2.5174,2228800.0],["1993-10-04",2.5467,2.5697,2.5283,2.5605,2838400.0],["1993-10-05",2.5651,2.5651,2.4869,2.5191,2603200.0],["1993-10-06",2.5283,2.5329,2.4869,2.5099,1750400.0],["1993-10-07",2.5145,2.5467,2.5099,2.5237,1699200.0],["1993-10-08",2.5329,2.5835,2.5283,2.5329,3665600.0],["1993-10-11",2.5375,2.6248,2.5375,2.6018,1659200.0],["1993-10-12",2.6248,2.7122,2.6156,2.703,5056000.0],["1993-10-13",2.7076,2.7076,2.657,2.6938,3390400.0],["1993-10-14",2.7076,2.7076,2.6662,2.6846,4590400.0],["1993-10-15",2.6938,2.7489,2.6892,2.7168,6468800.0],["1993-10-18",2.7214,2.7719,2.7168,2.7719,3374400.0],["1993-10-19",2.7719,2.7719,2.703,2.7535,3500800.0],["1993-10-20",2.7489,2.7489,2.6754,2.703,3323200.0],["1993-10-21",2.7076,2.7489,2.68,2.726,1988800.0],["1993-10-22",2.7398,2.7489,2.7122,2.7168,2979200.0],["1993-10-25",2.7306,2.7306,2.7122,2.7214,1424000.0],["1993-10-26",2.7168,2.7168,2.6294,2.6386,3585600.0],["1993-10-27",2.6478,2.6938,2.6294,2.6294,3000000.0],["1993-10-28",2.6432,2.68,2.6386,2.6754,1856000.0],["1993-10-29",2.6846,2.7306,2.6478,2.726,3004800.0],["1993-11-01",2.726,2.7443,2.7214,2.7443,1547200.0],["1993-11-02",2.7489,2.7765,2.7352,2.7581,3404800.0],["1993-11-03",2.7581,2.8087,2.7535,2.7765,6496000.0],["1993-11-04",2.7398,2.7398,2.6294,2.6478,4262400.0],["1993-11-05",2.6616,2.68,2.6432,2.6616,4232000.0],["1993-11-08",2.6616,2.6708,2.6386,2.6386,876800.0],["1993-11-09",2.6478,2.6754,2.6248,2.634,2790400.0],["1993-11-10",2.634,2.7122,2.6156,2.6984,2432000.0],["1993-11-11",2.6984,2.6984,2.6478,2.657,1958400.0],["1993-11-12",2.6478,2.6754,2.6478,2.6662,950400.0],["1993-11-15",2.6708,2.6984,2.6386,2.6938,3544000.0],["1993-11-16",2.6938,2.7306,2.6478,2.7306,2816000.0],["1993-11-17",2.8317,2.8317,2.7949,2.7949,15121600.0],["1993-11-18",2.7949,2.8041,2.7857,2.7857,4790400.0],["1993-11-19",2.7949,2.8133,2.7857,2.8041,3065600.0],["1993-11-22",2.8041,2.8041,2.7627,2.7627,2561600.0],["1993-11-23",2.7627,2.7949,2.7627,2.7627,3702400.0],["1993-11-24",2.7949,2.8087,2.7811,2.7811,3507200.0],["1993-11-26",2.7811,2.7811,2.7719,2.7719,312000.0],["1993-11-29",2.7949,2.8041,2.7857,2.7903,2785600.0],["1993-11-30",2.7995,2.8777,2.7995,2.8409,2920000.0],["1993-12-01",2.9052,2.9696,2.9052,2.9512,6872000.0],["1993-12-02",2.942,2.9972,2.9282,2.9604,6224000.0],["1993-12-03",2.965,3.0294,2.965,3.0294,3628800.0],["1993-12-06",3.0294,3.1029,3.0294,3.1029,4065600.0],["1993-12-07",3.0799,3.1167,3.0431,3.0615,5228800.0],["1993-12-08",3.0799,3.1121,3.0615,3.1121,3776000.0],["1993-12-09",3.0983,3.1075,3.0202,3.0202,2753600.0],["1993-12-10",3.1351,3.1351,3.0799,3.0891,1128000.0],["1993-12-13",3.0799,3.0845,3.0018,3.0018,4958400.0],["1993-12-14",3.0018,3.0248,2.9098,2.9098,4475200.0],["1993-12-15",2.9144,2.9374,2.8685,2.9282,4772800.0],["1993-12-16",2.9558,2.9742,2.9236,2.9512,4364800.0],["1993-12-17",2.9788,2.988,2.9604,2.988,4459200.0],["1993-12-20",2.9696,2.988,2.9236,2.942,2878400.0],["1993-12-21",2.942,2.9742,2.942,2.9742,3220800.0],["1993-12-22",2.9834,3.0523,2.9696,3.0431,3001600.0],["1993-12-23",3.0294,3.0569,3.0202,3.0431,3452800.0],["1993-12-27",3.0477,3.0845,3.0431,3.0707,2590400.0],["1993-12-28",3.0753,3.1167,3.0569,3.0891,2147200.0],["1993-12-29",3.0937,3.1397,3.0937,3.1259,1928000.0],["1993-12-30",3.1259,3.1259,3.0523,3.0569,1280000.0],["1993-12-31",3.0661,3.0845,3.0202,3.0202,928000.0],["1994-01-03",3.0264,3.0402,3.008,3.0402,2139200.0],["1994-01-04",3.0449,3.0725,3.0356,3.0495,742400.0],["1994-01-05",3.0541,3.0587,3.0172,3.0449,1739200.0],["1994-01-06",3.0449,3.0679,3.031,3.0495,2662400.0],["1994-01-07",3.0495,3.1001,3.031,3.0495,2105600.0],["1994-01-10",3.031,3.0402,3.008,3.0264,3464000.0],["1994-01-11",2.9942,3.0126,2.985,2.9988,4470400.0],["1994-01-12",3.0034,3.0402,2.9942,3.0264,3968000.0],["1994-01-13",3.0264,3.0356,3.0126,3.0218,3054400.0],["1994-01-14",3.0264,3.0863,3.0264,3.0402,6475200.0],["1994-01-17",3.031,3.031,3.008,3.0172,2572800.0],["1994-01-18",3.0218,3.0541,3.0126,3.0218,2139200.0],["1994-01-19",3.0356,3.0356,2.9665,2.9712,4409600.0],["1994-01-20",2.9712,2.9758,2.9343,2.9481,4870400.0],["1994-01-21",2.9665,2.9942,2.9527,2.9712,4345600.0],["1994-01-24",2.9619,2.9804,2.9481,2.9481,4825600.0],["1994-01-25",2.9205,3.0126,2.9205,3.008,2977600.0],["1994-01-26",3.0034,3.0126,2.9896,3.008,1305600.0],["1994-01-27",2.9988,3.0679,2.9712,3.0541,2486400.0],["1994-01-28",3.0771,3.1047,3.0679,3.0679,3206400.0],["1994-01-31",3.0771,3.114,3.0679,3.0955,2441600.0],["1994-02-01",3.1001,3.1232,3.0817,3.0863,4105600.0],["1994-02-02",3.0909,3.2245,3.0909,3.2245,4089600.0],["1994-02-03",3.2153,3.2153,3.1416,3.1554,3872000.0],["1994-02-04",3.16,3.183,3.1554,3.16,2496000.0],["1994-02-07",3.16,3.1646,3.114,3.1186,4608000.0],["1994-02-08",3.1324,3.183,3.114,3.16,3027200.0],["1994-02-09",3.16,3.1877,3.1508,3.1646,1766400.0],["1994-02-10",3.1738,3.1784,3.1416,3.1416,1776000.0],["1994-02-11",3.1324,3.1738,3.1232,3.1416,870400.0],["1994-02-14",3.1646,3.1969,3.1416,3.1416,1907200.0],["1994-02-15",3.137,3.1416,3.1047,3.1278,1960000.0],["1994-02-16",3.1324,3.1462,3.1093,3.1416,2716800.0],["1994-02-17",3.1324,3.1416,2.9804,3.0264,3507200.0],["1994-02-18",3.031,3.0587,2.9758,3.031,3592000.0],["1994-02-22",2.985,2.985,2.8928,2.9205,4931200.0],["1994-02-23",2.9389,2.9435,2.8974,2.8974,4497600.0],["1994-02-24",2.9067,2.9435,2.8974,2.9297,4028800.0],["1994-02-25",2.9389,2.9573,2.9251,2.9435,2516800.0],["1994-02-28",2.9297,2.9435,2.9297,2.9389,1723200.0],["1994-03-01",2.9389,2.9758,2.9205,2.9758,1630400.0],["1994-03-02",2.9481,2.9481,2.9205,2.9205,2395200.0],["1994-03-03",2.9297,2.9297,2.9021,2.9113,1256000.0],["1994-03-04",2.9113,2.9251,2.8652,2.9205,3577600.0],["1994-03-07",2.9021,2.9389,2.8928,2.8928,3014400.0],["1994-03-08",2.9113,2.9251,2.9067,2.9205,1521600.0],["1994-03-09",2.9159,2.9389,2.9021,2.9389,942400.0],["1994-03-10",2.9435,3.008,2.9297,2.9988,2086400.0],["1994-03-11",2.9988,3.0218,2.985,3.0126,1748800.0],["1994-03-14",3.0034,3.031,2.9619,2.9804,1676800.0],["1994-03-15",2.9758,2.9758,2.9481,2.9481,784000.0],["1994-03-16",2.9481,2.9619,2.9159,2.9205,1131200.0],["1994-03-17",2.9481,2.9988,2.9343,2.9942,1881600.0],["1994-03-18",2.9942,3.031,2.9758,3.0034,4259200.0],["1994-03-21",3.0034,3.008,2.985,2.9896,2476800.0],["1994-03-22",2.9942,3.0126,2.9942,3.008,1339200.0],["1994-03-23",3.008,3.0725,3.008,3.0541,1912000.0],["1994-03-24",3.0402,3.0725,3.0402,3.0587,1380800.0],["1994-03-25",3.0587,3.0725,3.0541,3.0541,1579200.0],["1994-03-28",3.0449,3.0679,3.0034,3.008,6080000.0],["1994-03-29",3.0034,3.0402,2.985,3.0034,5025600.0],["1994-03-30",3.0034,3.0495,2.9896,2.9942,3945600.0],["1994-03-31",2.985,2.985,2.8744,2.9481,4020800.0],["1994-04-04",2.8898,2.8944,2.779,2.7882,4763200.0],["1994-04-05",2.8067,2.8528,2.8067,2.8251,5308800.0],["1994-04-06",2.8251,2.8528,2.779,2.7928,3011200.0],["1994-04-07",2.7882,2.7882,2.7282,2.7374,3958400.0],["1994-04-08",2.7282,2.7282,2.6405,2.6682,4110400.0],["1994-04-11",2.7005,2.7421,2.6867,2.7005,3990400.0],["1994-04-12",2.6959,2.6959,2.6774,2.682,2524800.0],["1994-04-13",2.6774,2.7005,2.6728,2.6867,1961600.0],["1994-04-14",2.659,2.6682,2.6405,2.659,3396800.0],["1994-04-15",2.6405,2.6405,2.5528,2.6036,4409600.0],["1994-04-18",2.5943,2.6266,2.5943,2.622,3204800.0],["1994-04-19",2.6128,2.6636,2.6082,2.6543,3097600.0],["1994-04-20",2.6543,2.6774,2.6266,2.6636,2038400.0],["1994-04-21",2.6728,2.7144,2.6497,2.7051,3880000.0],["1994-04-22",2.7097,2.8067,2.7097,2.7697,4585600.0],["1994-04-25",2.7697,2.8021,2.7467,2.8021,2096000.0],["1994-04-26",2.7882,2.7974,2.7467,2.7882,1206400.0],["1994-04-28",2.7836,2.7974,2.7744,2.7974,4339200.0],["1994-04-29",2.7974,2.8251,2.779,2.779,2548800.0],["1994-05-02",2.7882,2.7928,2.7467,2.7651,3563200.0],["1994-05-03",2.7605,2.7697,2.719,2.7374,1811200.0],["1994-05-04",2.7374,2.7421,2.7051,2.7421,1681600.0],["1994-05-05",2.7467,2.8113,2.7467,2.8067,1691200.0],["1994-05-06",2.7605,2.7836,2.7328,2.7605,2427200.0],["1994-05-09",2.7421,2.7513,2.6959,2.719,1542400.0],["1994-05-10",2.7144,2.7651,2.7144,2.7374,2724800.0],["1994-05-11",2.7236,2.7282,2.6543,2.6682,5150400.0],["1994-05-12",2.6728,2.7051,2.6728,2.6867,4742400.0],["1994-05-13",2.6867,2.7282,2.6774,2.6913,2972800.0],["1994-05-16",2.6867,2.6913,2.6728,2.6728,2880000.0],["1994-05-17",2.6636,2.6774,2.6497,2.6728,3057600.0],["1994-05-18",2.6682,2.7051,2.6636,2.6959,3640000.0],["1994-05-19",2.6913,2.8528,2.6867,2.8205,5257600.0],["1994-05-20",2.8067,2.8067,2.7513,2.7513,2836800.0],["1994-05-23",2.7513,2.7836,2.7513,2.7513,3288000.0],["1994-05-24",2.8067,2.9359,2.8021,2.9221,5776000.0],["1994-05-25",2.9267,3.116,2.9267,3.0652,11121600.0],["1994-05-26",3.0929,3.116,3.0467,3.0652,6673600.0],["1994-05-27",3.056,3.079,3.0329,3.0744,2745600.0],["1994-05-31",3.0652,3.0698,3.0329,3.0375,2697600.0],["1994-06-01",3.0467,3.0975,3.0375,3.0744,3598400.0],["1994-06-02",3.056,3.0975,3.056,3.0975,1532800.0],["1994-06-03",3.0929,3.1206,3.0837,3.0975,1454400.0],["1994-06-06",3.0929,3.0975,3.0467,3.0513,3268800.0],["1994-06-07",3.0513,3.0929,3.0513,3.0883,2785600.0],["1994-06-08",3.0837,3.0883,3.0606,3.0883,2192000.0],["1994-06-09",3.0837,3.0929,3.0652,3.0744,1444800.0],["1994-06-10",3.0837,3.1113,3.0698,3.0698,932800.0],["1994-06-13",3.0652,3.1483,3.0652,3.1437,2804800.0],["1994-06-14",3.1344,3.1437,3.1021,3.116,1915200.0],["1994-06-15",3.1252,3.1437,3.1206,3.1206,1017600.0],["1994-06-16",3.116,3.1621,3.0975,3.1621,1772800.0],["1994-06-17",3.1575,3.1575,3.1206,3.1298,2484800.0],["1994-06-20",3.0744,3.0929,3.0467,3.056,1782400.0],["1994-06-21",3.056,3.056,2.9175,2.9175,8756800.0],["1994-06-22",2.9359,2.9452,2.899,2.9036,5097600.0],["1994-06-23",2.9129,2.9729,2.9036,2.9452,3204800.0],["1994-06-24",2.9267,2.9267,2.8805,2.8852,2350400.0],["1994-06-27",2.8759,2.8944,2.8713,2.8944,1152000.0],["1994-06-28",2.899,2.9452,2.899,2.9452,2107200.0],["1994-06-29",2.9498,2.9959,2.9452,2.9729,2110400.0],["1994-06-30",2.959,2.9867,2.9359,2.959,2612800.0],["1994-07-01",2.9712,2.9851,2.962,2.9805,1916800.0],["1994-07-05",2.9851,3.0221,2.9805,3.0083,1788800.0],["1994-07-06",2.9944,2.999,2.9712,2.9712,937600.0],["1994-07-07",2.9666,2.9759,2.962,2.9759,1070400.0],["1994-07-08",2.9666,3.036,2.962,3.0036,1883200.0],["1994-07-11",3.0083,3.0453,3.0083,3.0453,1331200.0],["1994-07-12",3.0638,3.0638,3.0314,3.0592,884800.0],["1994-07-13",3.0545,3.0592,3.0221,3.0268,2235200.0],["1994-07-14",3.0314,3.1471,3.0314,3.1471,3323200.0],["1994-07-15",3.1378,3.1425,3.0823,3.1193,2460800.0],["1994-07-18",3.1147,3.124,3.0823,3.1054,769600.0],["1994-07-19",3.1101,3.1425,3.1008,3.1425,1124800.0],["1994-07-20",3.1378,3.161,3.1193,3.124,2344000.0],["1994-07-21",3.124,3.124,3.0684,3.0823,1875200.0],["1994-07-22",3.0869,3.1286,3.0823,3.1193,1563200.0],["1994-07-25",3.1332,3.1795,3.1332,3.1517,2497600.0],["1994-07-26",3.1517,3.1749,3.1425,3.161,1468800.0],["1994-07-27",3.1471,3.1471,3.1147,3.1425,2737600.0],["1994-07-28",3.1378,3.1795,3.1378,3.1564,2640000.0],["1994-07-29",3.1749,3.3137,3.1749,3.2998,5254400.0],["1994-08-01",3.2582,3.2582,3.2165,3.2258,2216000.0],["1994-08-02",3.235,3.2813,3.2258,3.2397,4115200.0],["1994-08-03",3.2489,3.2535,3.2165,3.2258,2774400.0],["1994-08-04",3.2258,3.2258,3.1471,3.161,2150400.0],["1994-08-05",3.1425,3.1749,3.1193,3.1749,1163200.0],["1994-08-08",3.1749,3.1934,3.1656,3.1934,416000.0],["1994-08-09",3.1934,3.2211,3.1934,3.2119,1240000.0],["1994-08-10",3.1934,3.2165,3.1749,3.2165,3723200.0],["1994-08-11",3.2073,3.2211,3.1934,3.2165,2563200.0],["1994-08-12",3.2165,3.2304,3.1841,3.2026,1924800.0],["1994-08-15",3.2119,3.3183,3.2119,3.2721,5040000.0],["1994-08-16",3.2813,3.3369,3.2674,3.3369,3752000.0],["1994-08-17",3.5173,3.6284,3.4896,3.5821,13497600.0],["1994-08-18",3.5451,3.5729,3.5081,3.5636,7720000.0],["1994-08-19",3.5544,3.5914,3.5359,3.5683,4446400.0],["1994-08-22",3.5451,3.5729,3.5451,3.5451,4100800.0],["1994-08-23",3.5544,3.5821,3.5405,3.5683,4403200.0],["1994-08-24",3.5775,3.6238,3.559,3.5821,3374400.0],["1994-08-25",3.5729,3.596,3.5544,3.5636,2564800.0],["1994-08-26",3.5729,3.6284,3.5729,3.6145,2638400.0],["1994-08-29",3.6099,3.6284,3.5729,3.5775,2907200.0],["1994-08-30",3.5868,3.6053,3.5636,3.5914,2931200.0],["1994-08-31",3.5914,3.6932,3.5914,3.6562,3822400.0],["1994-09-01",3.6469,3.6562,3.6099,3.6192,2891200.0],["1994-09-02",3.6284,3.6377,3.5636,3.5775,2640000.0],["1994-09-06",3.5775,3.6099,3.5729,3.5914,1817600.0],["1994-09-07",3.5914,3.5914,3.5173,3.5312,2112000.0],["1994-09-08",3.5359,3.6932,3.5266,3.6747,2812800.0],["1994-09-09",3.6562,3.6654,3.596,3.6654,3739200.0],["1994-09-12",3.6701,3.6701,3.559,3.5914,1180800.0],["1994-09-13",3.5821,3.6238,3.559,3.596,1793600.0],["1994-09-14",3.6145,3.6284,3.5544,3.5729,1251200.0],["1994-09-15",3.5821,3.6423,3.559,3.6192,1920000.0],["1994-09-16",3.5636,3.5914,3.559,3.5868,2710400.0],["1994-09-19",3.5914,3.6053,3.5775,3.5868,1518400.0],["1994-09-20",3.5775,3.6007,3.5497,3.5821,3364800.0],["1994-09-21",3.5821,3.6284,3.559,3.6192,3876800.0],["1994-09-22",3.6192,3.7858,3.6007,3.684,8665600.0],["1994-09-23",3.684,3.684,3.6377,3.6654,3531200.0],["1994-09-26",3.6747,3.7349,3.6608,3.7256,2049600.0],["1994-09-27",3.7256,3.7673,3.6747,3.7626,2804800.0],["1994-09-28",3.7441,3.8691,3.7302,3.8413,3305600.0],["1994-09-29",3.8321,3.8552,3.795,3.8135,1852800.0],["1994-09-30",3.795,3.9246,3.795,3.9154,2672000.0],["1994-10-03",3.8506,3.8876,3.8413,3.8783,2625600.0],["1994-10-04",3.9061,3.9154,3.8228,3.8413,1672000.0],["1994-10-05",3.8321,3.8413,3.7302,3.8413,2370400.0],["1994-10-06",3.8321,3.8691,3.8043,3.8135,1102400.0],["1994-10-07",3.8118,3.8211,3.7562,3.784,3147200.0],["1994-10-10",3.8118,3.8953,3.7933,3.8675,836000.0],["1994-10-11",3.8675,3.9324,3.8675,3.8768,1888800.0],["1994-10-12",3.8675,3.9046,3.8489,3.8768,1536000.0],["1994-10-13",3.8675,3.9231,3.8582,3.8582,1760800.0],["1994-10-14",3.8582,3.9417,3.8211,3.8953,1887200.0],["1994-10-17",3.886,3.9139,3.8118,3.8768,2005600.0],["1994-10-18",3.8768,3.9881,3.8768,3.9602,2022400.0],["1994-10-19",3.9602,4.053,3.9602,4.0344,2356000.0],["1994-10-20",4.0159,4.0901,4.0159,4.0715,2053600.0],["1994-10-21",4.0715,4.0715,3.9695,4.0066,2133600.0],["1994-10-24",3.9973,4.0159,3.9324,3.9324,1633600.0],["1994-10-25",3.9139,3.9324,3.8582,3.9139,3272000.0],["1994-10-26",3.9139,3.9139,3.8397,3.8582,1425600.0],["1994-10-27",3.886,3.9046,3.8304,3.8582,3203200.0],["1994-10-28",3.8397,3.8768,3.8026,3.8768,2660800.0],["1994-10-31",3.8953,3.951,3.8582,3.8768,2554400.0],["1994-11-01",3.8675,3.8675,3.8304,3.8582,1248800.0],["1994-11-02",3.8211,3.8211,3.6727,3.7191,2972800.0],["1994-11-03",3.7098,3.7562,3.682,3.7562,5023200.0],["1994-11-04",3.7562,3.7562,3.6542,3.6634,2440800.0],["1994-11-07",3.6634,3.6913,3.6171,3.6356,1420800.0],["1994-11-08",3.6356,3.7005,3.6263,3.6913,2854400.0],["1994-11-09",3.7655,3.8675,3.7562,3.7933,4516800.0],["1994-11-10",3.8026,3.8118,3.7469,3.8118,2116800.0],["1994-11-11",3.8211,3.8304,3.7933,3.8118,1359200.0],["1994-11-14",3.8118,3.8675,3.7933,3.8211,1523200.0],["1994-11-15",3.8304,3.8489,3.8026,3.8118,1216800.0],["1994-11-16",3.8026,3.8443,3.7376,3.8304,4360800.0],["1994-11-17",3.9139,3.9973,3.9046,3.9602,4059200.0],["1994-11-18",3.951,3.951,3.8675,3.8953,2165600.0],["1994-11-21",3.886,3.9324,3.8489,3.8489,2476800.0],["1994-11-22",3.8397,3.9046,3.8304,3.8489,4574400.0],["1994-11-23",3.8675,3.8675,3.784,3.8211,2850400.0],["1994-11-25",3.8211,3.8675,3.8026,3.8675,1581600.0],["1994-11-28",3.8582,3.9231,3.8582,3.8953,2353600.0],["1994-11-29",3.9046,3.9231,3.886,3.9231,3136000.0],["1994-11-30",3.9231,3.9788,3.9231,3.9324,2377600.0],["1994-12-01",3.9139,3.9324,3.8675,3.8953,1254400.0],["1994-12-02",3.8768,3.9881,3.8582,3.9881,1034400.0],["1994-12-05",4.0066,4.0437,3.9881,3.9973,1228800.0],["1994-12-06",3.9973,4.1179,3.9881,4.0344,2250400.0],["1994-12-07",3.9695,4.0159,3.9602,3.9695,1476000.0],["1994-12-08",3.951,3.9695,3.8304,3.8304,3497600.0],["1994-12-09",3.8397,3.9324,3.8304,3.9231,1700800.0],["1994-12-12",3.9231,3.9324,3.8675,3.9324,1816800.0],["1994-12-13",3.9324,3.9881,3.9324,3.9417,1627200.0],["1994-12-14",3.9324,4.0623,3.9231,3.9881,2973600.0],["1994-12-15",3.9695,4.0808,3.9602,4.0252,3852000.0],["1994-12-16",4.0066,4.0344,3.9881,3.9973,3989600.0],["1994-12-19",3.9881,4.053,3.9881,4.0437,2207200.0],["1994-12-20",4.0344,4.053,4.0159,4.0252,1668800.0],["1994-12-21",4.0066,4.0808,3.9973,4.0252,2362400.0],["1994-12-22",4.0159,4.0623,4.0159,4.053,1804000.0],["1994-12-23",4.0437,4.0901,4.0159,4.0344,1403200.0],["1994-12-27",4.053,4.1272,4.053,4.0901,1510400.0],["1994-12-28",4.0901,4.1179,4.0437,4.0808,1199200.0],["1994-12-29",4.0808,4.1457,4.0808,4.1272,1356800.0],["1994-12-30",4.1348,4.1348,4.079,4.1348,956800.0],["1995-01-03",4.1255,4.1255,3.9861,3.9861,1860800.0],["1995-01-04",4.0047,4.0233,3.9489,3.9768,3320800.0],["1995-01-05",3.9768,3.9861,3.8932,3.9768,2468000.0],["1995-01-06",3.9954,4.0047,3.921,3.9954,3007200.0],["1995-01-09",3.9954,4.0604,3.9954,4.0233,1280000.0],["1995-01-10",4.0511,4.144,4.0325,4.079,2918400.0],["1995-01-11",4.0883,4.0976,4.014,4.014,1524000.0],["1995-01-12",4.0325,4.0418,3.9396,3.9582,1527200.0],["1995-01-13",3.9768,4.0604,3.9768,4.0233,1693600.0],["1995-01-16",4.014,4.1533,4.014,4.1255,3450400.0],["1995-01-17",4.1069,4.2277,4.1069,4.1905,3113600.0],["1995-01-18",4.1626,4.1998,4.1348,4.1626,2013600.0],["1995-01-19",4.144,4.2277,4.1162,4.2277,2169600.0],["1995-01-20",4.2277,4.2834,4.2277,4.2555,2274400.0],["1995-01-23",4.1998,4.2648,4.1998,4.2648,1857600.0],["1995-01-24",4.2834,4.3856,4.2741,4.3763,2552000.0],["1995-01-25",4.3578,4.3763,4.3206,4.367,2788000.0],["1995-01-26",4.3485,4.4042,4.3392,4.3949,996000.0],["1995-01-27",4.4414,4.4507,4.3949,4.4228,1840800.0],["1995-01-30",4.4414,4.4414,4.3949,4.4135,1284000.0],["1995-01-31",4.3485,4.4135,4.3392,4.4135,1440000.0],["1995-02-01",4.4135,4.4135,4.3299,4.367,1640800.0],["1995-02-02",4.3763,4.3763,4.3113,4.3206,1020800.0],["1995-02-03",4.3763,4.4135,4.3299,4.4135,2864800.0],["1995-02-06",4.4135,4.5157,4.4042,4.4878,2143200.0],["1995-02-07",4.4693,4.4785,4.3485,4.3856,2255200.0],["1995-02-08",4.367,4.3763,4.3113,4.3113,2336000.0],["1995-02-09",4.3113,4.3299,4.2555,4.2555,1638400.0],["1995-02-10",4.2648,4.2927,4.1812,4.2463,1571200.0],["1995-02-13",4.2927,4.4042,4.2927,4.3763,1716800.0],["1995-02-14",4.3763,4.4135,4.2555,4.2834,3180800.0],["1995-02-15",4.302,4.3113,4.2555,4.2834,1672800.0],["1995-02-16",4.2834,4.2927,4.1069,4.144,4076800.0],["1995-02-17",4.1533,4.2091,4.1255,4.1533,3883200.0],["1995-02-21",4.1626,4.2648,4.144,4.237,2604800.0],["1995-02-22",4.2648,4.302,4.2555,4.2834,1490400.0],["1995-02-23",4.3485,4.3856,4.2927,4.367,3608000.0],["1995-02-24",4.3763,4.46,4.367,4.46,3437600.0],["1995-02-27",4.46,4.46,4.3856,4.4321,1671200.0],["1995-02-28",4.4228,4.4878,4.4135,4.46,1455200.0],["1995-03-01",4.4414,4.46,4.4321,4.4321,1544800.0],["1995-03-02",4.4414,4.4414,4.3485,4.3763,1400000.0],["1995-03-03",4.3949,4.5064,4.3949,4.5064,1746400.0],["1995-03-06",4.4878,4.6086,4.4414,4.5993,2308800.0],["1995-03-07",4.5993,4.6458,4.5715,4.6086,3604800.0],["1995-03-08",4.6086,4.7387,4.5993,4.6737,3422400.0],["1995-03-09",4.683,4.7666,4.6737,4.7387,1841600.0],["1995-03-10",4.7201,4.7573,4.6551,4.7015,1837600.0],["1995-03-13",4.7573,4.8037,4.7387,4.7387,2635200.0],["1995-03-14",4.7573,4.813,4.748,4.7852,3860800.0],["1995-03-15",4.7852,4.813,4.7666,4.7945,1636000.0],["1995-03-16",4.7945,4.9617,4.7945,4.9152,2452800.0],["1995-03-17",4.9245,5.0267,4.9245,5.0267,4040000.0],["1995-03-20",5.2126,5.259,5.1011,5.2033,9490400.0],["1995-03-21",5.259,5.2776,5.1754,5.1847,7011200.0],["1995-03-22",5.194,5.2219,5.1475,5.1475,4161600.0],["1995-03-23",5.1568,5.2126,5.0453,5.1754,9650400.0],["1995-03-24",5.2033,5.2219,5.1568,5.2033,2810400.0],["1995-03-27",5.2312,5.2312,5.1661,5.2033,2760000.0],["1995-03-28",5.2126,5.259,5.1847,5.259,1919200.0],["1995-03-29",5.2497,5.352,5.1568,5.1847,3599200.0],["1995-03-30",5.2033,5.2126,5.0546,5.0639,1788800.0],["1995-03-31",5.0918,5.1661,4.9431,5.1568,1632800.0],["1995-04-03",5.2109,5.2668,5.0807,5.1179,1417600.0],["1995-04-04",5.1365,5.2203,5.1365,5.2109,1952800.0],["1995-04-05",5.1737,5.2109,5.1644,5.2016,1305600.0],["1995-04-06",5.2389,5.3505,5.1923,5.3505,1767200.0],["1995-04-07",5.3505,5.3505,5.1923,5.2109,1848800.0],["1995-04-10",5.2016,5.2482,5.1923,5.1923,1658400.0],["1995-04-11",5.2109,5.2668,5.1923,5.2668,2503200.0],["1995-04-12",5.2482,5.4529,5.2482,5.4343,3452000.0],["1995-04-13",5.4715,5.6483,5.4529,5.6204,3308800.0],["1995-04-17",5.6576,5.6855,5.6111,5.639,2468800.0],["1995-04-18",5.6948,5.6948,5.5459,5.5552,1776000.0],["1995-04-19",5.5087,5.518,5.3412,5.3971,3868000.0],["1995-04-20",5.3971,5.4157,5.2854,5.4064,3524800.0],["1995-04-21",5.4529,5.5739,5.4436,5.4715,2748800.0],["1995-04-24",5.4715,5.5087,5.4622,5.4994,2186400.0],["1995-04-25",5.4715,5.4994,5.3971,5.4064,1900000.0],["1995-04-26",5.4157,5.4343,5.3505,5.3784,2440000.0],["1995-04-27",5.4064,5.5552,5.3691,5.5552,2184000.0],["1995-04-28",5.5739,5.5739,5.4157,5.5366,1500000.0],["1995-05-01",5.5366,5.5459,5.4343,5.4622,2556800.0],["1995-05-02",5.4622,5.4622,5.4343,5.4436,1408000.0],["1995-05-03",5.4436,5.4529,5.2575,5.3971,6884800.0],["1995-05-04",5.4157,5.6111,5.4157,5.5087,3447200.0],["1995-05-05",5.5646,5.5646,5.4715,5.4715,2114400.0],["1995-05-08",5.4808,5.6111,5.4808,5.5925,2676800.0],["1995-05-09",5.6111,5.7507,5.6111,5.6762,2868800.0],["1995-05-10",5.6762,5.8065,5.6762,5.732,2386400.0],["1995-05-11",5.7041,5.7227,5.6576,5.6855,1030400.0],["1995-05-12",5.6948,5.6948,5.6297,5.6669,1224000.0],["1995-05-15",5.6669,5.6762,5.5273,5.5832,3251200.0],["1995-05-16",5.5832,5.5832,5.5273,5.5459,989600.0],["1995-05-17",5.5645,5.7134,5.5645,5.6483,2729600.0],["1995-05-18",5.6483,5.6483,5.5273,5.5273,2245600.0],["1995-05-19",5.5273,5.6576,5.5273,5.5925,3156800.0],["1995-05-22",5.6018,5.76,5.5925,5.76,2688800.0],["1995-05-23",5.8065,5.9368,5.7413,5.9088,3819200.0],["1995-05-24",5.9926,6.0112,5.5273,5.7134,6193600.0],["1995-05-25",5.732,5.732,5.6297,5.7041,4159200.0],["1995-05-26",5.6762,5.6855,5.6018,5.6204,2501600.0],["1995-05-30",5.6204,5.6483,5.518,5.5645,2210400.0],["1995-05-31",5.5832,5.6204,5.5366,5.6018,1920800.0],["1995-06-01",5.5645,5.6204,5.5366,5.6018,2465600.0],["1995-06-02",5.5832,5.6297,5.4715,5.5832,1801600.0],["1995-06-05",5.5925,5.6855,5.5925,5.6018,1341600.0],["1995-06-06",5.5925,5.6297,5.5273,5.5366,1429600.0],["1995-06-07",5.4715,5.6018,5.4529,5.5459,1469600.0],["1995-06-08",5.5645,5.6204,5.5552,5.5645,1067200.0],["1995-06-09",5.5645,5.5645,5.4715,5.4994,898400.0],["1995-06-12",5.5273,5.5273,5.4436,5.4529,1871200.0],["1995-06-13",5.4529,5.4529,5.2854,5.3412,3835200.0],["1995-06-14",5.3133,5.4808,5.2947,5.4529,4639200.0],["1995-06-15",5.4715,5.518,5.4436,5.5087,2876800.0],["1995-06-16",5.5273,5.5832,5.4901,5.4994,3280800.0],["1995-06-19",5.5087,5.7227,5.5087,5.6204,2602400.0],["1995-06-20",5.6111,5.6483,5.6111,5.6483,1878400.0],["1995-06-21",5.6948,5.7972,5.6948,5.7693,3755200.0],["1995-06-22",5.7786,5.9368,5.7786,5.8623,2990400.0],["1995-06-23",5.8437,5.8809,5.7786,5.8065,2097600.0],["1995-06-26",5.7879,5.8251,5.6576,5.6948,1592000.0],["1995-06-27",5.6669,5.7879,5.6669,5.7693,2000800.0],["1995-06-28",5.7507,5.8437,5.7041,5.7507,2276800.0],["1995-06-29",5.76,5.853,5.7414,5.8437,1324000.0],["1995-06-30",5.8716,5.8716,5.7413,5.7413,2456800.0],["1995-07-03",5.7413,5.7879,5.7413,5.7879,859200.0],["1995-07-05",5.7603,5.7976,5.6578,5.695,2495200.0],["1995-07-06",5.7696,5.9653,5.7416,5.956,2649600.0],["1995-07-07",5.956,6.0213,5.7416,5.7416,3055200.0],["1995-07-10",5.7603,5.7603,5.5925,5.6391,1590400.0],["1995-07-11",5.6391,5.6857,5.6205,5.6484,2983200.0],["1995-07-12",5.6484,5.7789,5.6205,5.7789,1811200.0],["1995-07-13",5.7603,5.8535,5.723,5.7696,1191200.0],["1995-07-14",5.7696,5.7976,5.7044,5.7603,1167200.0],["1995-07-17",5.7416,5.9001,5.7044,5.8815,1567200.0],["1995-07-18",5.8628,5.8815,5.7416,5.8815,1890400.0],["1995-07-19",5.8535,5.8535,5.7416,5.7416,2033600.0],["1995-07-20",5.6857,5.723,5.5832,5.6671,1914400.0],["1995-07-21",5.6671,5.8209,5.6578,5.7416,1712000.0],["1995-07-24",5.7696,5.7882,5.7137,5.751,1212000.0],["1995-07-25",5.695,5.8442,5.695,5.8349,1044000.0],["1995-07-26",5.8535,6.0772,5.7976,6.0772,2773600.0],["1995-07-27",6.1331,6.1704,6.0679,6.1424,3420800.0],["1995-07-28",6.1424,6.1704,6.1145,6.1238,2202400.0],["1995-07-31",6.1238,6.2356,6.1145,6.1145,1504800.0],["1995-08-01",6.1238,6.1797,6.1052,6.1145,1053600.0],["1995-08-02",6.1424,6.1704,5.9467,5.9747,1696800.0],["1995-08-03",5.956,6.0958,5.956,6.0772,3321600.0],["1995-08-04",6.0865,6.0865,6.0399,6.0772,1305600.0],["1995-08-07",6.1518,6.245,6.1331,6.189,1976800.0],["1995-08-08",6.1797,6.2916,6.1797,6.2636,1601600.0],["1995-08-09",6.2543,6.2636,6.1704,6.2263,1543200.0],["1995-08-10",6.245,6.3755,6.245,6.3102,1715200.0],["1995-08-11",6.3661,6.4873,6.245,6.4221,3283200.0],["1995-08-14",6.45,6.6085,6.45,6.5619,2637600.0],["1995-08-15",6.5432,6.683,6.4873,6.683,3198400.0],["1995-08-16",6.7017,6.7669,6.6271,6.7576,5280000.0],["1995-08-17",6.9906,7.0279,6.9161,6.9906,5784800.0],["1995-08-18",7.0279,7.0652,6.8974,6.8974,3672000.0],["1995-08-21",6.9161,6.9534,6.7669,6.8042,2117600.0],["1995-08-22",6.7856,6.8135,6.683,6.7856,2846400.0],["1995-08-23",6.7576,6.8601,6.7576,6.8322,1898400.0],["1995-08-24",6.8415,6.9068,6.8229,6.8974,2628800.0],["1995-08-25",6.8788,6.9161,6.8695,6.9067,1352800.0],["1995-08-28",6.9161,6.972,6.8881,6.9534,1129600.0],["1995-08-29",6.9534,6.972,6.9068,6.9347,1384000.0],["1995-08-30",6.9161,7.0,6.9067,6.972,1921600.0],["1995-08-31",6.9906,7.0745,6.9813,7.0279,2450400.0],["1995-09-01",7.0279,7.1025,7.0093,7.0932,1496800.0],["1995-09-05",7.1118,7.3448,7.1118,7.3448,1922400.0],["1995-09-06",7.3448,7.3448,7.1305,7.233,2654400.0],["1995-09-07",7.233,7.2516,7.1584,7.233,3128800.0],["1995-09-08",7.2237,7.2703,7.205,7.233,1904000.0],["1995-09-11",7.2237,7.2982,7.205,7.2889,2318400.0],["1995-09-12",7.3075,7.3262,7.205,7.2516,2567200.0],["1995-09-13",7.2516,7.438,7.2237,7.3169,3372800.0],["1995-09-14",7.3262,7.4567,7.3262,7.4567,2124000.0],["1995-09-15",7.6058,7.6151,7.4287,7.438,3703200.0],["1995-09-18",7.4474,7.4474,7.3728,7.438,1486400.0],["1995-09-19",7.4474,7.8202,7.4474,7.7643,2659200.0],["1995-09-20",7.7643,7.8202,7.727,7.7922,2892800.0],["1995-09-21",7.8109,8.1185,7.699,7.7177,3076000.0],["1995-09-22",7.6058,7.9227,7.5779,7.7549,2632000.0],["1995-09-25",7.7922,7.9414,7.6711,7.727,3080000.0],["1995-09-26",7.7456,7.7456,7.5685,7.6804,2016000.0],["1995-09-27",7.5499,7.7083,7.5126,7.6711,2951200.0],["1995-09-28",7.699,7.8482,7.6058,7.8295,2665600.0],["1995-09-29",7.9041,8.0532,7.9041,8.0532,2992800.0],["1995-10-02",8.0159,8.1278,7.9227,7.96,2525200.0],["1995-10-03",7.9414,7.96,7.6431,7.8482,2584000.0],["1995-10-04",7.8392,7.8392,7.6712,7.7832,1459600.0],["1995-10-05",7.7272,8.0818,7.6899,8.0818,1598000.0],["1995-10-06",8.0632,8.1938,8.0072,8.0632,2041600.0],["1995-10-09",8.0258,8.1752,7.9885,8.1752,1794800.0],["1995-10-10",8.1752,8.1752,7.9325,7.9325,3444800.0],["1995-10-11",8.0258,8.2125,7.9512,8.1752,2271600.0],["1995-10-12",8.1565,8.6978,8.1192,8.5111,2274800.0],["1995-10-13",8.6604,8.7911,8.6045,8.6791,2422000.0],["1995-10-16",8.7164,8.7164,8.4178,8.4365,2425200.0],["1995-10-17",8.4365,8.4925,8.3058,8.4925,1772400.0],["1995-10-18",8.5671,8.6418,8.3618,8.5858,1484800.0],["1995-10-19",8.6604,8.6604,8.4178,8.4551,2232800.0],["1995-10-20",8.4365,8.4925,8.1192,8.2498,2928800.0],["1995-10-23",8.1752,8.4738,8.1005,8.4365,2652800.0],["1995-10-24",8.5485,8.7351,8.3618,8.7351,2358800.0],["1995-10-25",8.7724,8.9404,8.6978,8.9404,2454800.0],["1995-10-26",8.9404,8.9404,8.6231,8.7724,2311200.0],["1995-10-27",8.6978,8.7164,8.4365,8.5485,2575600.0],["1995-10-30",8.5671,8.7351,8.5485,8.7351,1785200.0],["1995-10-31",8.7538,8.8284,8.6044,8.6231,2402400.0],["1995-11-01",8.6231,8.9404,8.6231,8.9404,2056800.0],["1995-11-02",8.9591,8.9591,8.6604,8.7351,1520000.0],["1995-11-03",8.7351,8.8658,8.7164,8.8471,2380400.0],["1995-11-06",8.7724,8.8844,8.7538,8.7724,1072400.0],["1995-11-07",8.7911,8.8098,8.6045,8.6418,1131600.0],["1995-11-08",8.6418,8.7724,8.5298,8.6045,1818800.0],["1995-11-09",8.6604,8.7164,8.5111,8.5111,1771600.0],["1995-11-10",8.4365,8.6418,8.3991,8.3991,2567600.0],["1995-11-13",8.3991,8.3991,8.1938,8.3058,2932400.0],["1995-11-14",8.3991,8.6231,8.3991,8.5111,2599200.0],["1995-11-15",7.8392,8.0818,7.4472,7.9699,12442000.0],["1995-11-16",8.0632,8.1005,7.4846,7.6152,5565200.0],["1995-11-17",7.5406,7.6152,7.4099,7.6152,6474800.0],["1995-11-20",7.6899,7.9139,7.6712,7.7272,3670000.0],["1995-11-21",7.7645,7.9325,7.7645,7.8019,3659600.0],["1995-11-22",7.8392,7.8392,7.7085,7.7272,3181200.0],["1995-11-24",7.7272,7.7272,7.6712,7.7272,521600.0],["1995-11-27",7.7085,7.7085,7.5592,7.6899,3732400.0],["1995-11-28",7.6899,7.9699,7.6152,7.9139,2307200.0],["1995-11-29",7.9885,8.1192,7.8579,8.0818,1896400.0],["1995-11-30",8.0818,8.2872,8.0258,8.1752,2033200.0],["1995-12-01",8.2312,8.2685,7.8019,7.8392,2329600.0],["1995-12-04",7.8205,7.8392,7.6712,7.8019,3377600.0],["1995-12-05",7.7272,8.1192,7.7085,8.1192,3340000.0],["1995-12-06",8.0818,8.1752,7.9512,8.0445,2349200.0],["1995-12-07",8.1938,8.2685,8.1378,8.2312,4054400.0],["1995-12-08",8.2685,8.3618,8.0632,8.0632,2390400.0],["1995-12-11",8.1192,8.3431,8.0818,8.2498,1962400.0],["1995-12-12",8.2125,8.3618,8.2125,8.2498,1935200.0],["1995-12-13",8.2498,8.4365,8.2312,8.3431,1932800.0],["1995-12-14",8.3618,8.5111,8.2871,8.4365,1610400.0],["1995-12-15",8.5858,8.5858,8.4551,8.5858,4860800.0],["1995-12-18",8.5298,8.6418,8.4925,8.5298,1892400.0],["1995-12-19",8.5298,8.5298,8.2871,8.2871,3292400.0],["1995-12-20",8.3618,8.4178,8.2498,8.2685,3344400.0],["1995-12-21",8.2871,8.4925,8.2871,8.4925,1637200.0],["1995-12-22",8.4925,8.5111,8.3058,8.3245,1846000.0],["1995-12-26",8.3058,8.3058,8.1378,8.2871,2172400.0],["1995-12-27",8.3058,8.3805,8.1938,8.2498,2744800.0],["1995-12-28",8.2312,8.3431,8.1938,8.2498,887600.0],["1995-12-29",8.2685,8.3431,8.1192,8.3431,1434000.0],["1996-01-02",8.2872,8.3058,7.6525,7.7645,5743200.0],["1996-01-03",7.7743,7.9051,7.6995,7.7556,7743600.0],["1996-01-04",7.7743,7.8116,7.3257,7.4566,8340000.0],["1996-01-05",7.4752,7.4939,7.3257,7.4752,2976000.0],["1996-01-08",7.5126,7.7556,7.5126,7.6061,1144400.0],["1996-01-09",7.7369,7.7369,7.4005,7.4566,4969600.0],["1996-01-10",7.4005,7.4005,6.653,7.0454,10618000.0],["1996-01-11",7.0641,7.2884,7.008,7.0828,5088000.0],["1996-01-12",7.1762,7.3444,7.1389,7.2323,4482400.0],["1996-01-15",7.2697,7.3818,7.251,7.3818,4293600.0],["1996-01-16",7.4752,7.4939,7.3631,7.4566,4524800.0],["1996-01-17",7.4379,7.5126,7.4005,7.4939,6380800.0],["1996-01-18",7.5126,7.9051,7.5126,7.849,10423200.0],["1996-01-19",7.8116,7.8864,7.6995,7.7182,5304000.0],["1996-01-22",7.7556,7.7556,7.6061,7.6995,3365600.0],["1996-01-23",7.7369,7.9611,7.7182,7.9051,2310400.0],["1996-01-24",7.9611,8.1667,7.9424,8.0359,2291200.0],["1996-01-25",8.0733,8.092,7.9424,8.0359,2026800.0],["1996-01-26",8.0172,8.2415,7.9424,8.1854,2606000.0],["1996-01-29",8.148,8.2415,8.1293,8.2041,1908800.0],["1996-01-30",8.2228,8.447,8.2228,8.4283,1987600.0],["1996-01-31",8.4283,8.5778,8.3536,8.5405,2051200.0],["1996-02-01",8.5405,8.5778,8.447,8.5218,2124000.0],["1996-02-02",8.5218,8.6152,8.447,8.5778,2347200.0],["1996-02-05",8.5405,8.6713,8.5031,8.5965,1486400.0],["1996-02-06",8.746,8.7647,8.6152,8.69,2819600.0],["1996-02-07",8.7647,9.0264,8.7273,8.989,2819200.0],["1996-02-08",8.9516,8.9516,8.8021,8.8769,1676400.0],["1996-02-09",8.8769,8.9516,8.8395,8.9142,1417200.0],["1996-02-12",9.1198,9.3627,9.0637,9.2132,4367600.0],["1996-02-13",8.9703,9.2319,8.8955,8.9516,4617200.0],["1996-02-14",8.9516,9.0264,8.7647,8.8582,7626800.0],["1996-02-15",8.8395,8.9516,8.6152,8.6339,4197200.0],["1996-02-16",8.6526,8.6713,8.2601,8.3349,3496400.0],["1996-02-20",8.2415,8.5218,8.1667,8.5218,2120000.0],["1996-02-21",8.4657,8.6152,8.447,8.5965,3105600.0],["1996-02-22",8.746,9.0264,8.746,8.989,3220400.0],["1996-02-23",9.1198,9.2506,9.0824,9.2319,4746400.0],["1996-02-26",9.1198,9.1759,8.9703,8.9703,2952000.0],["1996-02-27",8.9703,9.0077,8.7087,8.7834,2735200.0],["1996-02-28",8.8582,8.9703,8.8395,8.8395,2285600.0],["1996-02-29",8.8208,8.9142,8.5218,8.5778,2465200.0],["1996-03-01",8.6526,8.6713,8.3723,8.6526,1933200.0],["1996-03-04",8.6526,8.8582,8.5778,8.8021,2118400.0],["1996-03-05",8.7834,8.8769,8.7087,8.8021,1442400.0],["1996-03-06",8.746,8.8208,8.6152,8.6339,915600.0],["1996-03-07",8.6526,8.8395,8.6339,8.8395,1348800.0],["1996-03-08",8.69,8.8021,8.3349,8.5218,2304000.0],["1996-03-11",8.3723,8.5031,8.1854,8.3536,2877200.0],["1996-03-12",8.3536,8.4657,8.3349,8.4096,1972800.0],["1996-03-13",8.391,8.391,8.2228,8.3536,2028400.0],["1996-03-14",8.3536,8.6152,8.3349,8.4844,1337200.0],["1996-03-15",8.4844,8.5218,8.4096,8.4844,2786000.0],["1996-03-18",8.5965,8.746,8.5965,8.69,1971200.0],["1996-03-19",8.7273,8.746,8.4657,8.5965,1847200.0],["1996-03-20",8.6152,8.6526,8.5218,8.6526,1438400.0],["1996-03-21",8.6339,8.8021,8.5965,8.7274,1734000.0],["1996-03-22",8.7834,8.7834,8.5778,8.6152,1302400.0],["1996-03-25",8.6526,8.6526,8.2788,8.3723,2420400.0],["1996-03-26",8.4097,8.447,8.1854,8.2228,3336000.0],["1996-03-27",8.2228,8.3723,8.2228,8.2975,3074800.0],["1996-03-28",8.2415,8.2601,7.9985,8.1106,2345600.0],["1996-03-29",8.4096,8.9516,8.391,8.9142,8146400.0],["1996-04-01",8.8769,8.8769,8.5778,8.7834,2822400.0],["1996-04-02",8.6996,8.7744,8.6622,8.6622,2863600.0],["1996-04-03",8.6622,8.9428,8.6435,8.9054,2539600.0],["1996-04-04",8.9241,8.9428,8.737,8.737,1230400.0],["1996-04-08",8.5686,8.6435,8.5125,8.5873,2456800.0],["1996-04-09",8.6061,8.7183,8.4003,8.4938,2094400.0],["1996-04-10",8.4564,8.4751,8.0635,8.2132,2226800.0],["1996-04-11",8.0822,8.1196,7.8016,7.9138,5184800.0],["1996-04-12",8.0822,8.1383,8.0261,8.1009,2781600.0],["1996-04-15",8.1196,8.1758,8.1009,8.1758,2570400.0],["1996-04-16",8.1757,8.1757,8.1009,8.1196,1987600.0],["1996-04-17",8.1009,8.1103,7.8577,7.9325,2211200.0],["1996-04-18",7.9887,8.0448,7.839,7.8764,2852800.0],["1996-04-19",7.8577,7.8764,7.6893,7.7642,3631600.0],["1996-04-22",7.8577,7.8951,7.7454,7.8577,4524800.0],["1996-04-23",7.8577,7.8951,7.8016,7.8764,1961200.0],["1996-04-24",7.8764,7.8764,7.6332,7.7267,2640000.0],["1996-04-25",7.7642,7.8016,7.5958,7.7829,2747200.0],["1996-04-26",7.7829,7.7829,7.6893,7.708,1778400.0],["1996-04-29",7.6893,7.708,7.5958,7.6706,2384400.0],["1996-04-30",7.708,7.9887,7.5022,7.9512,5444000.0],["1996-05-01",7.9512,7.9512,7.7454,7.8764,3457600.0],["1996-05-02",7.7454,7.8016,7.4087,7.5022,4441600.0],["1996-05-03",7.5397,7.6893,7.4087,7.4461,3247200.0],["1996-05-06",7.4835,7.5584,7.3713,7.4648,2644800.0],["1996-05-07",7.5397,7.7454,7.5209,7.5771,3040800.0],["1996-05-08",7.5771,7.5771,7.2964,7.5584,3921200.0],["1996-05-09",7.5584,7.5958,7.3339,7.5022,2762800.0],["1996-05-10",7.97,7.9887,7.6706,7.9887,6438800.0],["1996-05-13",7.97,8.288,7.8764,8.2506,3398000.0],["1996-05-14",8.3067,8.3815,8.0261,8.0635,2980800.0],["1996-05-15",8.1758,8.3067,8.1758,8.2693,5085200.0],["1996-05-16",8.2132,8.3628,8.1945,8.2319,4752800.0],["1996-05-17",8.2319,8.2319,7.97,8.0074,3746400.0],["1996-05-20",8.1009,8.2506,8.0635,8.2506,3234800.0],["1996-05-21",8.3441,8.4564,8.2506,8.3815,2652400.0],["1996-05-22",8.4377,8.5312,8.4003,8.5312,2356400.0],["1996-05-23",8.5873,8.7183,8.4751,8.6061,3718000.0],["1996-05-24",8.3815,8.5499,8.2506,8.4564,5574000.0],["1996-05-28",8.4751,8.5499,8.3441,8.4938,2548000.0],["1996-05-29",8.5125,8.5312,8.3628,8.4377,1883600.0],["1996-05-30",8.4751,8.5499,8.2693,8.4564,1932800.0],["1996-05-31",8.4564,8.4751,8.3441,8.419,1430400.0],["1996-06-03",8.3067,8.4003,8.288,8.3628,2449600.0],["1996-06-04",8.4003,8.5686,8.3628,8.4751,2549600.0],["1996-06-05",8.5312,8.5873,8.419,8.419,2615200.0],["1996-06-06",8.5125,8.606,8.4377,8.4564,2126800.0],["1996-06-07",8.3254,8.3815,8.157,8.3254,2782400.0],["1996-06-10",8.3628,8.5499,8.288,8.4938,2441200.0],["1996-06-11",8.5312,8.5312,8.3815,8.4003,2021200.0],["1996-06-12",8.4003,8.5873,8.3628,8.5125,2921600.0],["1996-06-13",8.4751,8.6248,8.4564,8.5312,2135600.0],["1996-06-14",8.6061,8.6622,8.5125,8.6061,2637200.0],["1996-06-17",8.6248,8.6622,8.5499,8.5686,1161600.0],["1996-06-18",8.5686,8.5873,8.419,8.4751,1358400.0],["1996-06-19",8.3441,8.4564,8.2506,8.288,2107600.0],["1996-06-20",8.3254,8.3254,8.157,8.288,2932400.0],["1996-06-21",8.288,8.4751,8.288,8.419,3066000.0],["1996-06-24",8.3815,8.4938,8.3815,8.4377,1416800.0],["1996-06-25",8.3815,8.4938,8.3441,8.3628,1594000.0],["1996-06-26",8.3254,8.3441,7.9325,8.0822,4274000.0],["1996-06-27",8.0448,8.3815,7.97,8.3254,2625600.0],["1996-06-28",8.3628,8.5312,8.3441,8.3815,2161200.0],["1996-07-01",8.3815,8.4003,8.3254,8.4003,947200.0],["1996-07-02",8.3958,8.4332,8.2271,8.4145,1406000.0],["1996-07-03",8.377,8.377,8.1709,8.2646,1889200.0],["1996-07-05",8.1146,8.1521,8.0209,8.0209,795600.0],["1996-07-08",8.0584,8.0772,7.7961,7.7961,2611200.0],["1996-07-09",7.8898,7.8898,7.6836,7.7961,2507600.0],["1996-07-10",7.8898,7.9272,7.5712,7.6836,2052000.0],["1996-07-11",7.515,7.5712,7.3463,7.4775,2836800.0],["1996-07-12",7.4775,7.515,7.2901,7.515,2406800.0],["1996-07-15",7.4962,7.6087,7.4587,7.515,2832400.0],["1996-07-16",7.4775,7.5524,7.0652,7.4962,4974000.0],["1996-07-17",7.4962,7.5337,7.4025,7.515,4320000.0],["1996-07-18",7.515,7.7586,7.4213,7.7398,3670000.0],["1996-07-19",7.7398,7.7586,7.4587,7.5524,2065200.0],["1996-07-22",7.4587,7.4775,7.2713,7.3463,2268000.0],["1996-07-23",7.3838,7.3838,7.2526,7.3276,2238400.0],["1996-07-24",7.2151,7.2151,7.0464,7.1589,3592800.0],["1996-07-25",7.3088,7.4212,7.1589,7.2151,2264400.0],["1996-07-26",7.2526,7.2713,7.1214,7.1589,1878800.0],["1996-07-29",7.1214,7.2901,7.0839,7.1589,1987200.0],["1996-07-30",7.1027,7.1776,7.0652,7.1401,2328800.0],["1996-07-31",7.1589,7.1776,7.0464,7.1027,3574000.0],["1996-08-01",7.1214,7.3838,7.0652,7.3276,2929200.0],["1996-08-02",7.6461,7.7773,7.5524,7.7586,2574800.0],["1996-08-05",7.7586,7.7586,7.5712,7.6461,1356000.0],["1996-08-06",7.6461,7.6461,7.4587,7.4962,3764400.0],["1996-08-07",7.5712,8.2084,7.5712,8.0959,3930000.0],["1996-08-08",8.2083,8.2083,7.871,7.8898,2206400.0],["1996-08-09",7.8335,8.0584,7.8335,7.9647,3888800.0],["1996-08-12",7.9272,8.3208,7.9085,8.2458,2991600.0],["1996-08-13",8.2084,8.3208,8.1709,8.1896,2342400.0],["1996-08-14",8.1896,8.2083,7.9835,8.0209,2030000.0],["1996-08-15",8.0397,8.2458,8.0022,8.1334,1886000.0],["1996-08-16",8.1709,8.2084,8.0959,8.1709,1255600.0],["1996-08-19",8.1709,8.1709,7.9835,7.9835,928800.0],["1996-08-20",7.8898,8.2646,7.8148,8.1896,4382800.0],["1996-08-21",8.1521,8.5082,8.0959,8.4895,3092800.0],["1996-08-22",8.452,8.6019,8.4145,8.4332,3222800.0],["1996-08-23",8.4145,8.4707,8.0959,8.0959,1806000.0],["1996-08-26",8.1334,8.2833,8.1334,8.2458,1925200.0],["1996-08-27",8.2833,8.3583,8.2271,8.2271,1582000.0],["1996-08-28",8.2084,8.2458,8.0959,8.0959,1513200.0],["1996-08-29",8.0959,8.1146,7.7773,7.871,3653600.0],["1996-08-30",7.8898,7.8898,7.6836,7.7961,2800000.0],["1996-09-03",7.7961,8.1709,7.7024,8.0959,2951600.0],["1996-09-04",8.1147,8.1521,7.9835,8.1147,1868000.0],["1996-09-05",8.1521,8.452,8.1146,8.3958,5316400.0],["1996-09-06",8.6206,8.8455,8.5832,8.7893,7854000.0],["1996-09-09",8.7893,8.883,8.7143,8.7518,3958800.0],["1996-09-10",8.8455,8.9955,8.7518,8.808,5898000.0],["1996-09-11",8.7893,9.0142,8.7893,8.8643,3505600.0],["1996-09-12",8.9767,9.0517,8.883,9.0329,5209200.0],["1996-09-13",9.1454,9.2953,9.0517,9.0892,4214400.0],["1996-09-16",9.1454,9.5577,9.1079,9.2391,3846800.0],["1996-09-17",9.3703,9.5202,9.3515,9.389,4475600.0],["1996-09-18",9.4265,9.464,9.3328,9.4265,5169600.0],["1996-09-19",9.3328,9.3515,9.2203,9.2578,2581200.0],["1996-09-20",9.0704,9.3515,8.9392,9.3515,7132000.0],["1996-09-23",9.2766,9.3328,9.2016,9.2766,1368800.0],["1996-09-24",9.2953,9.4077,9.2203,9.2391,2426000.0],["1996-09-25",9.2953,9.3515,9.2391,9.2578,1557200.0],["1996-09-26",9.3515,9.5015,9.3328,9.5015,3634000.0],["1996-09-27",9.5015,9.5577,9.389,9.5389,2816400.0],["1996-09-30",9.5577,9.7263,9.5015,9.6139,3498800.0],["1996-10-01",9.5952,9.7451,9.4827,9.6514,3773200.0],["1996-10-02",9.6889,9.7076,9.5577,9.5952,2243200.0],["1996-10-03",9.6139,9.7076,9.5764,9.6514,2433200.0],["1996-10-04",9.6701,9.6889,9.4077,9.5202,5118800.0],["1996-10-07",9.5389,9.5389,9.4265,9.4827,1956400.0],["1996-10-08",9.4827,9.5014,9.2391,9.4452,3184800.0],["1996-10-09",9.497,9.5533,9.4032,9.422,2442000.0],["1996-10-10",9.4407,9.5346,9.3469,9.497,2153200.0],["1996-10-11",9.4595,9.6096,9.4595,9.5346,1183600.0],["1996-10-14",9.5721,9.8349,9.5721,9.7973,3498800.0],["1996-10-15",9.8724,9.8724,9.6472,9.7223,2414800.0],["1996-10-16",9.7223,9.7223,9.4595,9.5909,3460000.0],["1996-10-17",9.6284,9.7973,9.6096,9.741,1155600.0],["1996-10-18",9.8161,9.9475,9.7035,9.9475,1778000.0],["1996-10-21",9.985,10.1352,9.9099,9.9475,1958800.0],["1996-10-22",9.9099,9.9099,9.5909,9.6472,2342400.0],["1996-10-23",9.5346,9.6659,9.4783,9.6284,2711200.0],["1996-10-24",9.6096,9.6284,9.5346,9.6096,1777200.0],["1996-10-25",9.5909,9.7598,9.5721,9.6847,1589600.0],["1996-10-28",9.7223,9.8724,9.5533,9.5909,2225600.0],["1996-10-29",9.5909,9.6096,9.422,9.422,2722800.0],["1996-10-30",9.4407,9.4783,9.3656,9.4595,2344800.0],["1996-10-31",9.422,9.7786,9.422,9.666,1591200.0],["1996-11-01",9.7035,9.7786,9.5909,9.6096,2174400.0],["1996-11-04",9.5909,9.6284,9.4783,9.497,1999600.0],["1996-11-05",9.5346,9.8349,9.497,9.7223,2258000.0],["1996-11-06",9.8349,10.229,9.8349,10.1915,3674800.0],["1996-11-07",10.1352,10.2478,10.0226,10.0601,2901600.0],["1996-11-08",10.0789,10.0976,9.9475,9.9475,2170800.0],["1996-11-11",9.985,10.3041,9.9475,10.229,3780400.0],["1996-11-12",10.2102,10.2478,9.985,10.1539,3196400.0],["1996-11-13",10.1352,10.1915,10.0226,10.0789,916400.0],["1996-11-14",10.0789,10.3041,10.0601,10.2478,1759600.0],["1996-11-15",10.3041,10.4542,10.2478,10.3979,2527200.0],["1996-11-18",10.3604,10.473,10.2478,10.3416,1964000.0],["1996-11-19",10.3416,10.4918,10.2478,10.2666,1727200.0],["1996-11-20",10.2665,10.2665,10.0038,10.1352,7376000.0],["1996-11-21",10.1915,10.2853,10.0413,10.0789,2602000.0],["1996-11-22",10.0601,10.0789,9.9475,9.9475,1861200.0],["1996-11-25",10.0226,10.1352,9.9099,10.1164,3425200.0],["1996-11-26",10.1915,10.2478,10.0976,10.1727,4404400.0],["1996-11-27",10.1915,10.1915,9.9287,9.9662,1574000.0],["1996-11-29",9.9663,10.0038,9.9287,9.9475,828800.0],["1996-12-02",9.9475,9.9663,9.7223,9.7973,2883200.0],["1996-12-03",9.9099,10.0038,9.6847,9.7223,2869200.0],["1996-12-04",9.6847,9.6847,9.3093,9.422,5027200.0],["1996-12-05",9.4407,9.4783,9.3093,9.3844,4317600.0],["1996-12-06",9.1967,9.497,9.0841,9.3844,3874000.0],["1996-12-09",9.4407,9.6472,9.4032,9.6472,2177600.0],["1996-12-10",9.666,9.7598,9.497,9.5158,1568400.0],["1996-12-11",9.4595,9.5721,9.3657,9.5346,2848800.0],["1996-12-12",9.6096,9.6096,9.1967,9.2155,1565200.0],["1996-12-13",9.2343,9.497,9.2343,9.3844,2448000.0],["1996-12-16",9.3281,9.3656,9.2343,9.3093,1868400.0],["1996-12-17",9.2906,9.3844,9.1967,9.2155,2193200.0],["1996-12-18",9.7598,9.9475,9.7223,9.8912,3909200.0],["1996-12-19",9.8912,10.0976,9.8349,10.0601,2346000.0],["1996-12-20",10.2853,10.2853,9.985,10.0976,3663200.0],["1996-12-23",10.0601,10.229,9.985,10.0976,2621600.0],["1996-12-24",10.1352,10.1352,10.0038,10.0038,637600.0],["1996-12-26",10.1164,10.1915,9.9099,9.985,1957600.0],["1996-12-27",10.1727,10.3416,10.1539,10.3416,1738000.0],["1996-12-30",10.3604,10.3604,10.229,10.2853,2212400.0],["1996-12-31",10.3229,10.3229,10.2102,10.2102,1469200.0],["1997-01-02",10.2478,10.2478,10.0413,10.1164,2311200.0],["1997-01-03",10.3041,10.4355,10.229,10.3979,2854000.0],["1997-01-06",10.4167,10.4542,10.1915,10.229,2796000.0],["1997-01-07",10.1727,10.4355,10.1727,10.3792,1940400.0],["1997-01-08",10.4686,10.5062,10.3559,10.4874,2482400.0],["1997-01-09",10.5062,10.6002,10.4122,10.5626,3720000.0],["1997-01-10",10.4498,10.6378,10.431,10.6002,3738800.0],["1997-01-13",10.6378,10.6378,10.525,10.5626,1575600.0],["1997-01-14",10.5626,10.6002,10.2807,10.2807,2983600.0],["1997-01-15",10.2431,10.2431,9.9988,10.0176,4319200.0],["1997-01-16",9.9988,10.1303,9.8672,9.9612,6604000.0],["1997-01-17",9.9236,10.0927,9.8296,10.0739,3280800.0],["1997-01-20",10.0927,10.3747,10.0176,10.2243,3358000.0],["1997-01-21",10.1867,10.2807,10.0927,10.2807,2476400.0],["1997-01-22",10.2807,10.4498,10.2243,10.2995,2759600.0],["1997-01-23",10.3371,10.5062,10.3183,10.3183,2344400.0],["1997-01-24",10.4874,10.4874,10.2619,10.2995,1816000.0],["1997-01-27",10.1867,10.2807,10.1867,10.2055,1579600.0],["1997-01-28",10.4686,10.4686,10.2055,10.2055,2142400.0],["1997-01-29",10.2431,10.2995,10.1679,10.1679,1752000.0],["1997-01-30",10.2619,10.3747,10.2055,10.3183,3668400.0],["1997-01-31",10.2619,10.4498,10.2619,10.2995,3213600.0],["1997-02-03",10.3183,10.3559,10.0739,10.1679,3439600.0],["1997-02-04",9.9424,9.9988,9.7168,9.9236,12530800.0],["1997-02-05",9.9424,9.9612,9.8108,9.8484,3597600.0],["1997-02-06",9.886,9.9424,9.7732,9.8296,5119600.0],["1997-02-07",9.9048,9.9612,9.8484,9.8672,3030800.0],["1997-02-10",9.9236,10.2055,9.9236,10.1303,3735600.0],["1997-02-11",10.2055,10.431,10.1679,10.3934,3336400.0],["1997-02-12",10.3559,10.3747,10.2807,10.2995,2859200.0],["1997-02-13",10.3747,10.7881,10.3559,10.6566,4605200.0],["1997-02-14",10.6942,10.7505,10.4498,10.4498,3856000.0],["1997-02-18",10.4874,10.7505,10.4874,10.7318,1958400.0],["1997-02-19",9.9048,10.3371,9.8672,10.2431,16879600.0],["1997-02-20",10.1679,10.2055,9.9988,10.0551,6617200.0],["1997-02-21",10.0364,10.0551,9.886,9.9236,4035600.0],["1997-02-24",9.9236,9.9612,9.7544,9.7732,2968800.0],["1997-02-25",9.9612,9.9612,9.7168,9.7732,6612400.0],["1997-02-26",9.5853,9.6041,9.3973,9.5289,9318400.0],["1997-02-27",9.5101,9.7544,9.5101,9.6229,5020000.0],["1997-02-28",9.5853,9.792,9.5477,9.7356,4660800.0],["1997-03-03",9.5853,9.7544,9.5665,9.7168,2620000.0],["1997-03-04",9.7356,9.792,9.4725,9.4725,2444400.0],["1997-03-05",9.6229,10.1867,9.5665,10.1491,4974800.0],["1997-03-06",10.1115,10.1115,9.698,9.8108,5956000.0],["1997-03-07",9.8108,10.0551,9.792,9.98,4342000.0],["1997-03-10",9.9988,10.1115,9.98,9.98,2723200.0],["1997-03-11",9.9236,10.1679,9.8484,9.9424,3336400.0],["1997-03-12",9.9612,10.0927,9.9424,9.98,2665600.0],["1997-03-13",9.9424,9.9612,9.7168,9.7356,2956400.0],["1997-03-14",9.7356,9.9048,9.5477,9.8484,5630800.0],["1997-03-17",9.7168,9.7356,9.6041,9.7168,3656800.0],["1997-03-18",9.8108,9.8484,9.6417,9.698,2673600.0],["1997-03-19",9.698,9.698,9.4349,9.6229,5958800.0],["1997-03-20",9.6229,9.6229,9.4161,9.4725,3314400.0],["1997-03-21",9.5101,9.5289,9.3597,9.4349,7002800.0],["1997-03-24",9.4161,9.4161,9.0966,9.247,6108800.0],["1997-03-25",9.2846,9.2846,9.0026,9.1154,7990800.0],["1997-03-26",9.153,9.2282,8.6643,8.7771,10537600.0],["1997-03-27",9.3222,9.5101,9.247,9.3785,12980800.0],["1997-03-31",9.3409,9.5101,9.247,9.3597,7924000.0],["1997-04-01",9.3222,9.4161,9.153,9.2846,4885200.0],["1997-04-02",9.3177,9.3177,9.2236,9.2236,2591600.0],["1997-04-03",9.2048,9.3365,9.1859,9.3365,2768400.0],["1997-04-04",9.3365,9.8259,9.2801,9.6565,5067200.0],["1997-04-07",9.6942,9.8259,9.6753,9.6942,2810800.0],["1997-04-08",9.6753,9.6753,9.5059,9.6377,1590000.0],["1997-04-09",9.6753,9.6942,9.6,9.6,2270800.0],["1997-04-10",9.5812,9.6753,9.5812,9.6,1160800.0],["1997-04-11",9.3553,9.4495,9.2424,9.28,5382400.0],["1997-04-14",9.2612,9.28,9.1483,9.2236,2522000.0],["1997-04-15",9.4118,9.8259,9.4118,9.8259,7502400.0],["1997-04-16",9.7883,9.8259,9.5624,9.7695,6535600.0],["1997-04-17",9.7695,9.9012,9.5059,9.5812,4766000.0],["1997-04-18",9.6,9.7695,9.6,9.6377,1631600.0],["1997-04-21",9.6753,9.8071,9.4871,9.4871,2208000.0],["1997-04-22",9.5248,9.8448,9.4495,9.8071,2684400.0],["1997-04-23",9.9389,10.1271,9.9012,10.0895,3074000.0],["1997-04-24",10.2589,10.2589,9.9201,10.0142,3327600.0],["1997-04-25",9.9765,9.9953,9.7506,9.7883,1928400.0],["1997-04-28",9.7695,10.033,9.7506,10.033,2180000.0],["1997-04-29",10.2401,10.3718,10.0706,10.3718,2606000.0],["1997-04-30",10.353,10.6165,10.2965,10.4283,4824400.0],["1997-05-01",10.3906,10.5412,10.2024,10.4659,1978400.0],["1997-05-02",10.4659,10.6353,10.3342,10.6353,3189200.0],["1997-05-05",10.6165,10.6165,10.3906,10.56,2942800.0],["1997-05-06",10.4095,10.4283,10.1459,10.2401,3760800.0],["1997-05-07",9.9389,10.1083,9.8071,9.9765,8004800.0],["1997-05-08",9.9012,10.0518,9.9012,9.9765,5889200.0],["1997-05-09",10.033,10.1271,10.0142,10.0895,3921200.0],["1997-05-12",10.0989,10.3153,10.0989,10.2401,3943600.0],["1997-05-13",10.2777,10.3342,10.2212,10.2401,4205600.0],["1997-05-14",10.2777,10.3153,10.1459,10.2401,2195600.0],["1997-05-15",10.1083,10.2777,10.1083,10.2589,1562000.0],["1997-05-16",10.2401,10.3342,10.1648,10.2401,2300800.0],["1997-05-19",10.2589,10.3153,10.1271,10.2589,1443200.0],["1997-05-20",10.2589,10.3906,10.1271,10.3718,1722400.0],["1997-05-21",10.3906,10.4471,10.1648,10.3153,2190400.0],["1997-05-22",10.0895,10.1648,10.0142,10.0706,2764800.0],["1997-05-23",10.7483,10.8236,10.6165,10.8236,10760800.0],["1997-05-27",10.7671,10.9365,10.7483,10.8424,4171200.0],["1997-05-28",10.8424,11.0683,10.7671,11.0118,3436800.0],["1997-05-29",11.0118,11.1059,10.9554,11.0118,1380000.0],["1997-05-30",10.8424,11.2942,10.8236,11.1436,1885600.0],["1997-06-02",11.1812,11.2189,11.0495,11.1436,1446000.0],["1997-06-03",11.1436,11.2189,11.0871,11.0871,1366400.0],["1997-06-04",11.0495,11.2001,11.0118,11.1436,1892400.0],["1997-06-05",11.1624,11.2942,11.0306,11.2565,1851600.0],["1997-06-06",11.2942,11.633,11.2565,11.633,2351600.0],["1997-06-09",11.8024,11.8965,11.5201,11.5577,2922400.0],["1997-06-10",11.5577,11.7459,11.5577,11.6518,1882000.0],["1997-06-11",11.7271,11.8401,11.6895,11.7836,1388800.0],["1997-06-12",11.8589,12.1412,11.8401,12.1036,3285600.0],["1997-06-13",12.1977,12.4236,12.1789,12.3483,2528400.0],["1997-06-16",12.3671,12.4048,12.0659,12.1224,2622000.0],["1997-06-17",12.1601,12.6495,12.0283,12.4989,3754400.0],["1997-06-18",12.2354,12.3295,12.1036,12.1977,1445200.0],["1997-06-19",12.1789,12.5554,12.1601,12.4048,1810000.0],["1997-06-20",12.4424,12.6683,12.4048,12.4048,3989200.0],["1997-06-23",12.4048,12.5836,12.273,12.3295,2436800.0],["1997-06-24",12.4048,12.6589,12.2918,12.6589,1988800.0],["1997-06-25",12.8377,13.1107,12.7248,13.1107,3156000.0],["1997-06-26",13.073,13.073,12.7059,12.913,2780000.0],["1997-06-27",13.2142,13.3836,13.0824,13.0824,3307600.0],["1997-06-30",13.1765,13.233,12.1977,12.1977,3352800.0],["1997-07-01",12.8175,13.3076,12.8175,13.2604,4823600.0],["1997-07-02",13.2699,13.5526,13.1002,13.5337,2392800.0],["1997-07-03",13.6468,13.7976,13.496,13.5526,2203600.0],["1997-07-07",13.7788,13.873,13.4206,13.6091,2768000.0],["1997-07-08",13.5714,13.7411,13.5526,13.6563,2251200.0],["1997-07-09",13.6845,13.7882,13.1756,13.2133,2548800.0],["1997-07-10",13.3452,13.8542,13.2416,13.8071,6382800.0],["1997-07-11",13.873,13.9484,13.7411,13.7599,2612800.0],["1997-07-14",13.7882,13.873,13.7411,13.7505,1789200.0],["1997-07-15",13.7694,13.7788,13.5337,13.7317,2708800.0],["1997-07-16",13.7411,13.8825,13.6657,13.873,2267200.0],["1997-07-17",13.8353,13.8353,13.628,13.6845,1953600.0],["1997-07-18",13.6751,13.7128,13.3924,13.6186,2028400.0],["1997-07-21",13.5337,13.5526,13.251,13.3264,1618400.0],["1997-07-22",13.4206,13.873,13.3264,13.8542,2361200.0],["1997-07-23",13.8636,13.873,13.7599,13.8448,2279200.0],["1997-07-24",13.8448,13.8448,13.5055,13.6751,2230800.0],["1997-07-25",13.7222,13.8636,13.6657,13.7411,2030400.0],["1997-07-28",13.7317,13.7317,13.4772,13.6374,1384800.0],["1997-07-29",13.6468,13.7128,13.4489,13.5809,2117200.0],["1997-07-30",13.5997,13.5997,13.4678,13.5055,1428000.0],["1997-07-31",13.5149,13.5432,13.1379,13.1568,1699200.0],["1997-08-01",13.2698,13.4395,13.1568,13.4018,2154400.0],["1997-08-04",13.4866,13.7128,13.3641,13.6091,2557600.0],["1997-08-05",13.9484,14.2312,13.9107,14.0992,3913600.0],["1997-08-06",14.2123,14.3631,14.0804,14.2689,3254400.0],["1997-08-07",14.3254,14.5516,14.2312,14.3443,3668400.0],["1997-08-08",14.3066,14.316,13.9484,14.2689,4336400.0],["1997-08-11",14.2689,14.2783,14.0521,14.0898,4531200.0],["1997-08-12",14.0615,14.0709,13.628,13.7599,3534000.0],["1997-08-13",13.8165,13.8542,13.6845,13.7599,3553600.0],["1997-08-14",13.7599,13.8165,13.6091,13.7505,2394000.0],["1997-08-15",13.6845,13.7976,13.5055,13.5055,2010800.0],["1997-08-18",13.5337,13.5432,13.2039,13.2133,4004800.0],["1997-08-19",13.2887,13.8165,13.2887,13.7976,3807600.0],["1997-08-20",13.7882,14.0804,13.6374,13.6845,5646400.0],["1997-08-21",13.7505,13.8353,13.6657,13.7788,3919200.0],["1997-08-22",13.694,13.7505,13.4395,13.5243,2597600.0],["1997-08-25",13.496,13.7222,13.4583,13.5055,2713200.0],["1997-08-26",13.4772,13.5997,13.3452,13.5809,1764000.0],["1997-08-27",13.5714,14.0144,13.4583,13.9107,4892000.0],["1997-08-28",13.9484,14.0521,13.628,13.6374,3014400.0],["1997-08-29",13.6091,13.7317,13.4772,13.628,1563600.0],["1997-09-02",13.7505,13.9013,13.7317,13.8919,2554800.0],["1997-09-03",14.1558,14.3631,13.8071,13.9296,4520800.0],["1997-09-04",14.0238,14.2217,13.9579,14.1275,2405600.0],["1997-09-05",13.9673,14.0898,13.8448,14.0615,2744400.0],["1997-09-08",14.1746,14.2406,14.0615,14.2406,2596000.0],["1997-09-09",14.2217,14.3348,14.0992,14.3254,3452400.0],["1997-09-10",14.316,14.316,14.0615,14.0898,2698000.0],["1997-09-11",14.0521,14.0521,13.5903,13.7411,3858800.0],["1997-09-12",13.6468,13.8165,13.4583,13.8165,4066000.0],["1997-09-15",13.873,14.2123,13.8353,13.9861,2623200.0],["1997-09-16",14.3254,14.8155,14.1935,14.7401,4501400.0],["1997-09-17",14.8155,14.8532,14.2312,14.4008,2966600.0],["1997-09-18",14.5893,14.6835,14.2689,14.3066,2143400.0],["1997-09-19",14.382,14.4008,14.0992,14.1181,3702600.0],["1997-09-22",14.1746,14.2123,13.7976,13.9673,3042000.0],["1997-09-23",14.0427,14.2689,13.8165,13.9861,2281800.0],["1997-09-24",13.9484,14.0992,13.7222,13.8353,1473800.0],["1997-09-25",13.6845,14.2123,13.5903,14.0992,7556800.0],["1997-09-26",14.1746,14.2689,13.873,14.0615,3636800.0],["1997-09-29",14.0615,14.1181,13.8353,13.8919,2074800.0],["1997-09-30",13.9484,14.3631,13.9107,14.2123,2735000.0],["1997-10-01",14.1746,14.3254,13.873,14.1935,2346200.0],["1997-10-02",14.25,14.7024,14.1935,14.6082,2452200.0],["1997-10-03",14.8532,15.2679,14.7401,14.8909,3892600.0],["1997-10-06",15.0228,15.3621,14.9474,14.9851,2427800.0],["1997-10-07",14.9851,15.2679,14.8909,15.2302,2433400.0],["1997-10-08",15.2845,15.3034,14.5863,14.7184,5060800.0],["1997-10-09",14.5109,14.8505,14.4165,14.8128,2150000.0],["1997-10-10",14.7562,14.7562,14.4542,14.6052,1821600.0],["1997-10-13",14.6429,14.6618,14.4354,14.492,1960600.0],["1997-10-14",14.341,14.6241,14.3222,14.4731,1201800.0],["1997-10-15",14.4731,15.0203,14.341,14.6807,2278800.0],["1997-10-16",14.7939,14.9826,14.7184,14.775,2678600.0],["1997-10-17",14.8128,14.9826,14.2278,14.6618,2857400.0],["1997-10-20",14.775,14.7939,14.5297,14.6996,1554200.0],["1997-10-21",14.7184,14.7939,14.6052,14.7373,2160000.0],["1997-10-22",14.775,14.775,14.5109,14.5675,1434000.0],["1997-10-23",14.1901,14.341,14.1712,14.1901,2095800.0],["1997-10-24",14.492,14.492,13.8504,13.9259,3291800.0],["1997-10-27",13.6617,13.8127,12.8314,12.8692,4119800.0],["1997-10-28",12.2654,14.9826,12.2465,13.0201,8154200.0],["1997-10-29",13.1522,13.8315,13.1334,13.3975,4600000.0],["1997-10-30",13.0956,13.7749,13.039,13.0956,2711800.0],["1997-10-31",13.4353,13.4542,13.039,13.1334,2795800.0],["1997-11-03",13.4353,13.5674,13.1711,13.5674,2269800.0],["1997-11-04",13.4919,14.1146,13.3032,14.1146,3676600.0],["1997-11-05",14.492,14.5297,14.1335,14.3599,3535800.0],["1997-11-06",14.4542,14.4542,14.1146,14.1901,2169000.0],["1997-11-07",14.0391,14.1712,13.9259,14.1712,1942000.0],["1997-11-10",14.2467,14.3788,14.0202,14.0769,2349800.0],["1997-11-11",14.1901,14.2467,14.0957,14.2278,1284200.0],["1997-11-12",14.1523,14.3976,13.9259,14.058,1704200.0],["1997-11-13",14.0391,14.3788,13.7183,14.0957,3404600.0],["1997-11-14",14.1901,14.341,14.0014,14.2467,2567000.0],["1997-11-17",14.3599,14.775,14.3222,14.5297,2356800.0],["1997-11-18",14.4542,14.4731,14.0769,14.0957,2459400.0],["1997-11-19",14.1146,14.3599,13.8504,14.3033,8318200.0],["1997-11-20",14.3222,14.341,13.907,14.058,3049000.0],["1997-11-21",14.058,14.4543,13.9825,14.3222,3566200.0],["1997-11-24",14.2656,14.4542,14.058,14.0769,3525800.0],["1997-11-25",14.1523,14.2844,14.0769,14.1335,1974200.0],["1997-11-26",14.1523,14.2844,14.0391,14.2655,2079000.0],["1997-11-28",14.4165,14.6429,14.4165,14.4165,1163200.0],["1997-12-01",14.4543,15.0015,14.4543,14.7373,3944200.0],["1997-12-02",14.7939,14.9826,14.6807,14.9826,1605600.0],["1997-12-03",14.9826,15.6997,14.8883,15.6619,3720400.0],["1997-12-04",15.8506,15.8506,15.5487,15.643,3966200.0],["1997-12-05",15.36,15.8883,15.36,15.6996,4001600.0],["1997-12-08",15.6996,15.8883,15.6996,15.8129,2493000.0],["1997-12-09",15.8317,15.9261,15.3411,15.5676,1837400.0],["1997-12-10",15.3977,15.4921,15.2845,15.4921,1947400.0],["1997-12-11",15.0958,15.3977,15.0958,15.1902,2099400.0],["1997-12-12",15.36,15.5487,15.2279,15.4166,2099800.0],["1997-12-15",15.4732,15.4732,15.1336,15.1336,2548400.0],["1997-12-16",15.3789,15.5864,15.2468,15.5487,2170200.0],["1997-12-17",15.5298,15.5864,15.2468,15.5676,2788800.0],["1997-12-18",15.5676,15.7563,15.4166,15.5864,2779800.0],["1997-12-19",15.0958,15.1713,14.8883,15.0958,2946800.0],["1997-12-22",15.1336,15.209,14.8505,15.1147,2292000.0],["1997-12-23",15.0958,15.209,14.8882,14.9826,2011000.0],["1997-12-24",14.9449,15.0015,14.7184,14.8128,741000.0],["1997-12-26",14.8694,14.9449,14.7373,14.8882,363400.0],["1997-12-29",14.9449,15.2279,14.8882,15.1524,1462400.0],["1997-12-30",15.209,15.4166,15.1147,15.3789,2531600.0],["1997-12-31",15.4166,15.8883,15.4166,15.8506,2101800.0],["1998-01-02",16.0016,16.0016,14.926,15.1147,3134000.0],["1998-01-05",15.2657,15.4921,15.1713,15.4732,3569800.0],["1998-01-06",15.209,15.3223,14.9637,15.1147,2925200.0],["1998-01-07",15.0369,15.0558,14.6779,14.9991,3077600.0],["1998-01-08",14.9235,14.9424,14.5835,14.7913,3186600.0],["1998-01-09",14.659,14.6779,14.1679,14.3757,3165200.0],["1998-01-12",14.0923,14.3757,13.9034,14.1112,4010400.0],["1998-01-13",14.1301,14.2623,13.7901,13.9979,4701400.0],["1998-01-14",14.0168,14.2057,13.7523,14.1868,3863000.0],["1998-01-15",14.1112,14.1868,13.7334,13.7901,2324200.0],["1998-01-16",13.8656,14.5835,13.8656,14.3757,5386800.0],["1998-01-20",14.5079,14.9424,14.3946,14.8857,3098800.0],["1998-01-21",14.659,14.7724,14.4701,14.6024,1469800.0],["1998-01-22",14.489,14.6968,14.4135,14.6968,1613600.0],["1998-01-23",14.6968,14.8479,14.4324,14.489,3758200.0],["1998-01-26",14.4701,14.5079,14.3379,14.3946,2194600.0],["1998-01-27",14.3568,14.5457,14.2057,14.489,2806800.0],["1998-01-28",14.5079,15.2258,14.5079,15.1691,4938800.0],["1998-01-29",15.1124,15.6791,15.0935,15.3202,3574200.0],["1998-01-30",15.3769,15.5469,15.3391,15.4336,2046800.0],["1998-02-02",15.868,16.0192,15.5658,15.9436,3743600.0],["1998-02-03",15.9436,16.5859,15.7736,16.2647,5067000.0],["1998-02-04",16.227,16.397,16.038,16.2836,1820800.0],["1998-02-05",16.3025,16.4348,16.0381,16.2647,3156800.0],["1998-02-06",16.3403,16.567,16.2647,16.2836,1876600.0],["1998-02-09",16.2836,16.2836,16.0192,16.1136,2396600.0],["1998-02-10",15.9058,16.6048,15.8869,16.4725,3731000.0],["1998-02-11",16.5481,17.436,16.5481,17.436,3411800.0],["1998-02-12",17.3982,17.7949,16.9637,17.4548,2862400.0],["1998-02-13",17.2282,17.3793,17.0204,17.077,1690200.0],["1998-02-17",17.0393,17.2659,17.0015,17.2282,2404400.0],["1998-02-18",17.0015,17.2282,16.7937,16.9259,3936800.0],["1998-02-19",16.0947,16.3403,15.7169,15.7925,17252800.0],["1998-02-20",15.9814,16.1136,15.8303,16.0569,7440000.0],["1998-02-23",16.2836,16.397,16.1325,16.2081,4205400.0],["1998-02-24",16.1325,16.2081,15.9625,16.0758,3036600.0],["1998-02-25",16.1514,16.3025,15.8302,15.9625,3101200.0],["1998-02-26",16.0003,16.0003,15.6225,15.868,4253600.0],["1998-02-27",15.868,16.1514,15.8303,16.0569,2952600.0],["1998-03-02",16.1514,16.1892,15.8869,15.9814,2612200.0],["1998-03-03",15.9436,16.0758,15.7358,16.0003,1891600.0],["1998-03-04",16.0381,16.0381,15.4525,15.5847,2839000.0],["1998-03-05",15.5658,15.7169,15.1691,15.5091,2674600.0],["1998-03-06",15.528,15.9814,15.528,15.7169,2898400.0],["1998-03-09",15.6414,15.7736,15.4147,15.4147,2550200.0],["1998-03-10",15.4902,15.9247,15.4336,15.868,2621600.0],["1998-03-11",15.9625,16.057,15.7925,15.8492,2127000.0],["1998-03-12",15.9436,16.0758,15.6414,15.698,1656400.0],["1998-03-13",15.7736,15.8491,15.7169,15.7547,2396800.0],["1998-03-16",15.7736,16.0003,15.7358,15.9436,3949200.0],["1998-03-17",15.9436,15.9436,15.6413,15.8303,2529800.0],["1998-03-18",15.6414,16.0758,15.6414,16.0758,3029400.0],["1998-03-19",16.0758,16.5292,16.0192,16.4914,3438400.0],["1998-03-20",16.567,16.6803,16.4725,16.5859,3543200.0],["1998-03-23",16.4725,16.4914,16.2836,16.2836,2286400.0],["1998-03-24",16.3592,16.567,16.3403,16.5292,2347200.0],["1998-03-25",16.6048,16.6803,16.397,16.5103,2633200.0],["1998-03-26",16.4348,16.4725,16.0947,16.1136,2252600.0],["1998-03-27",16.1703,16.2081,15.7925,15.9058,2981000.0],["1998-03-30",15.9625,16.0758,15.868,16.0758,2062000.0],["1998-03-31",16.0192,16.0192,15.4147,15.6791,7997800.0],["1998-04-01",15.8114,16.1325,15.6791,16.0569,3612200.0],["1998-04-02",16.0569,16.1892,15.9058,16.1703,2934200.0],["1998-04-03",16.3214,16.5859,16.2081,16.5481,4361800.0],["1998-04-06",16.4914,16.8315,16.3592,16.6614,3364200.0],["1998-04-07",16.697,16.7348,16.3944,16.5079,3594200.0],["1998-04-08",16.5457,16.5457,16.1675,16.1864,2131000.0],["1998-04-09",16.2621,16.3944,16.1486,16.3188,1711800.0],["1998-04-13",16.1864,16.2621,15.9973,16.1864,1723600.0],["1998-04-14",16.0352,16.0919,15.8839,15.8839,1755600.0],["1998-04-15",15.8839,15.9028,15.6381,15.7704,2066000.0],["1998-04-16",15.5246,15.6192,15.0141,15.2788,5374600.0],["1998-04-17",15.3166,15.7326,15.1275,15.5435,4491400.0],["1998-04-20",15.8461,16.0352,15.7326,15.7326,4311400.0],["1998-04-21",15.7515,16.0541,15.7137,15.8083,5996600.0],["1998-04-22",15.8272,15.8839,15.7137,15.8461,2621200.0],["1998-04-23",15.8083,15.8461,15.6381,15.657,1928400.0],["1998-04-24",15.657,15.6948,15.241,15.3733,1914000.0],["1998-04-27",15.2788,15.3355,14.8061,15.1464,4032200.0],["1998-04-28",15.1653,15.3544,15.0141,15.0519,2864600.0],["1998-04-29",15.4301,15.9595,15.2221,15.8461,3910800.0],["1998-04-30",15.8839,16.073,15.6759,16.0352,3130000.0],["1998-05-01",16.0352,16.0541,15.5813,15.9595,1722600.0],["1998-05-04",15.9595,15.9595,15.5246,15.6192,2320400.0],["1998-05-05",15.5813,15.5813,15.1653,15.3166,2450600.0],["1998-05-06",15.3355,15.3922,15.0519,15.241,4046600.0],["1998-05-07",15.3922,15.449,14.8628,14.9384,4675000.0],["1998-05-08",14.9762,15.0519,14.7115,14.7871,4944600.0],["1998-05-11",14.9006,15.2221,14.5035,14.9195,5397200.0],["1998-05-12",14.9573,15.3922,14.8628,15.3166,6034000.0],["1998-05-13",15.4112,15.5813,15.2788,15.4112,2964400.0],["1998-05-14",15.3166,15.8839,15.2788,15.8461,3157000.0],["1998-05-15",15.9217,16.0163,15.6003,15.7515,2519600.0],["1998-05-18",15.657,15.657,15.2788,15.3733,1940000.0],["1998-05-19",15.6948,15.8839,15.5246,15.6948,2011800.0],["1998-05-20",15.6948,16.0163,15.5624,15.6381,1805600.0],["1998-05-21",15.7326,15.7893,15.3922,15.4301,1735600.0],["1998-05-22",15.4301,15.657,15.3355,15.5813,1209400.0],["1998-05-26",15.6948,15.8272,15.3544,15.4301,1777800.0],["1998-05-27",15.6948,16.6214,15.657,16.3188,7005400.0],["1998-05-28",16.4512,16.6025,16.2999,16.6025,4381400.0],["1998-05-29",16.5457,16.9806,16.5268,16.8294,3530800.0],["1998-06-01",16.7537,16.9428,16.5268,16.5268,2530000.0],["1998-06-02",16.5268,16.6214,16.2432,16.3566,1556400.0],["1998-06-03",16.6781,17.0941,16.6592,16.8105,2544000.0],["1998-06-04",16.7348,16.8104,16.4134,16.7159,2039000.0],["1998-06-05",16.9239,17.737,16.8483,17.6236,4113400.0],["1998-06-08",17.6425,18.0585,17.5668,17.6992,2825400.0],["1998-06-09",17.7748,17.7937,17.4345,17.4534,1657200.0],["1998-06-10",17.3021,18.1719,17.2454,18.0396,2818800.0],["1998-06-11",17.8127,17.8127,17.3967,17.4345,2019800.0],["1998-06-12",17.4345,17.5857,16.9806,17.3021,1602200.0],["1998-06-15",16.905,17.1697,16.905,17.0185,1949400.0],["1998-06-16",17.0185,17.2454,16.8294,17.0752,2180400.0],["1998-06-17",17.2454,18.1908,17.2454,18.0585,3421000.0],["1998-06-18",18.0017,18.1908,17.9072,18.1719,2295000.0],["1998-06-19",18.1908,18.4556,17.4723,17.737,4273000.0],["1998-06-22",17.7748,18.3799,17.7748,18.0017,1682000.0],["1998-06-23",18.0206,18.2854,17.8126,18.1719,1404000.0],["1998-06-24",18.3043,19.2308,18.2665,19.1552,2804400.0],["1998-06-25",19.0607,19.2876,18.6447,18.7203,2890600.0],["1998-06-26",18.6825,19.1174,18.6825,19.0418,1462400.0],["1998-06-29",19.1174,19.9683,18.9094,19.3065,2188800.0],["1998-06-30",19.2126,19.383,18.7772,19.3072,2530000.0],["1998-07-01",19.4587,19.9697,19.4587,19.9697,2366800.0],["1998-07-02",19.9887,20.6512,19.9508,20.2537,2720600.0],["1998-07-06",20.443,21.0108,20.2915,20.8972,2469200.0],["1998-07-07",20.7458,20.8973,20.178,20.3294,2441800.0],["1998-07-08",20.3294,20.4619,19.8372,20.1969,2669200.0],["1998-07-09",20.1969,20.6512,20.1969,20.443,2263200.0],["1998-07-10",20.3673,22.033,20.2348,21.1433,4708400.0],["1998-07-13",20.8215,20.8783,20.5565,20.5944,3660600.0],["1998-07-14",20.5944,20.5944,20.2348,20.3483,2594200.0],["1998-07-15",20.3673,20.4051,19.9887,20.2348,3049600.0],["1998-07-16",20.2348,20.708,20.1969,20.4998,3032200.0],["1998-07-17",20.5376,20.5376,19.8751,20.0455,3174800.0],["1998-07-20",19.9887,20.2348,19.894,20.0076,2763800.0],["1998-07-21",20.0455,20.0833,19.4965,19.6858,2988400.0],["1998-07-22",19.5344,19.8562,19.383,19.7615,1582600.0],["1998-07-23",19.383,19.5722,19.0422,19.0612,1997600.0],["1998-07-24",18.9287,19.6101,18.9287,19.4397,2147600.0],["1998-07-27",19.364,19.4587,19.1558,19.3072,1050800.0],["1998-07-28",19.383,19.5344,18.8719,19.0233,1835000.0],["1998-07-29",18.9855,19.2694,18.853,19.0422,1680200.0],["1998-07-30",19.118,19.3072,19.0233,19.2883,1525400.0],["1998-07-31",19.2883,19.2883,18.7015,18.7583,1543200.0],["1998-08-03",18.6447,18.853,18.4176,18.5122,1337400.0],["1998-08-04",18.5501,18.7394,18.0958,18.3608,1897200.0],["1998-08-05",18.3797,18.4933,17.7172,17.9822,2748600.0],["1998-08-06",15.9758,16.2787,15.5026,16.184,16832000.0],["1998-08-07",16.4679,17.1494,16.4301,16.7897,6068600.0],["1998-08-10",16.7897,16.8087,16.3165,16.5058,2610000.0],["1998-08-11",16.2029,16.9412,16.0137,16.9412,3996000.0],["1998-08-12",16.9601,17.2251,16.5626,17.0169,2509600.0],["1998-08-13",16.9601,17.4144,16.9601,17.2251,2348800.0],["1998-08-14",17.3387,17.3765,16.979,17.0737,1701600.0],["1998-08-17",16.9601,17.0169,16.6572,16.7519,3215800.0],["1998-08-18",16.9601,17.4333,16.9033,17.3765,2597200.0],["1998-08-19",17.4901,17.9255,17.4522,17.7551,2630000.0],["1998-08-20",17.6794,17.7551,17.4522,17.6226,1774200.0],["1998-08-21",17.4522,17.6605,16.9601,17.528,2790200.0],["1998-08-24",17.6415,17.793,17.4144,17.528,1381400.0],["1998-08-25",17.6794,18.2472,17.6415,17.9633,2602000.0],["1998-08-26",17.8876,18.5122,17.7362,18.1715,2277600.0],["1998-08-27",18.1715,18.1715,17.1115,17.1115,2588400.0],["1998-08-28",17.1872,17.3197,16.8465,17.1494,3161800.0],["1998-08-31",17.1494,17.2251,15.4458,15.5594,4147400.0],["1998-09-01",15.5972,16.9222,15.4837,16.6004,3884600.0],["1998-09-02",16.9601,16.9979,16.5626,16.6194,3665800.0],["1998-09-03",16.3922,17.244,16.1651,17.244,3457200.0],["1998-09-04",17.1872,17.8687,17.1872,17.2629,4865600.0],["1998-09-08",17.8497,18.0201,17.5658,17.9065,2532800.0],["1998-09-09",17.9065,17.9065,17.2819,17.3008,2629600.0],["1998-09-10",17.0926,17.1683,16.7329,16.8465,2388800.0],["1998-09-11",16.8465,17.3576,16.6762,17.2251,1601200.0],["1998-09-14",17.3197,17.6983,17.3008,17.4333,2078800.0],["1998-09-15",17.4522,17.8119,17.4144,17.4333,2649200.0],["1998-09-16",17.4712,17.4901,17.1115,17.4712,3141800.0],["1998-09-17",17.2251,17.6037,17.2251,17.4144,3251800.0],["1998-09-18",17.1872,17.2629,17.1683,17.1872,10804200.0],["1998-09-21",16.9601,17.1115,16.8087,17.0169,3106200.0],["1998-09-22",17.0358,17.6415,16.8844,17.509,4137200.0],["1998-09-23",17.6794,17.8687,17.4333,17.7172,3877800.0],["1998-09-24",17.7551,17.8687,17.3387,17.3387,2835800.0],["1998-09-25",17.1115,17.3765,16.9601,17.1304,2263200.0],["1998-09-28",17.1872,17.528,17.1494,17.2629,2728600.0],["1998-09-29",17.2819,18.1715,17.1683,18.058,4618000.0],["1998-09-30",17.9444,17.9633,17.3671,17.5658,3668000.0],["1998-10-01",17.1872,17.2251,15.9001,16.5815,5433000.0],["1998-10-02",16.6194,17.0926,16.2219,16.8276,3666000.0],["1998-10-05",16.7519,16.8276,16.0137,16.3733,3823600.0],["1998-10-06",16.5815,16.8276,16.4301,16.4679,2658600.0],["1998-10-07",16.374,16.6393,15.5022,15.9191,3022000.0],["1998-10-08",15.3127,15.6159,14.7252,15.2748,4148400.0],["1998-10-09",15.4643,15.5022,14.6683,15.4453,3773200.0],["1998-10-12",16.3739,17.4731,16.3739,17.2836,6404400.0],["1998-10-13",17.3215,17.8901,17.3215,17.7384,3356000.0],["1998-10-14",17.6626,17.9659,17.5868,17.7953,2518400.0],["1998-10-15",17.7763,19.2546,17.7005,18.8187,5005600.0],["1998-10-16",19.1408,19.5199,18.5913,19.1787,4897200.0],["1998-10-19",19.1029,19.2356,18.8187,18.8755,1748000.0],["1998-10-20",18.8376,19.463,18.7239,18.7239,2765600.0],["1998-10-21",18.7997,19.2167,18.4775,18.9513,1959800.0],["1998-10-22",18.9513,19.0082,18.4775,18.7618,1520400.0],["1998-10-23",18.7239,19.1029,18.6481,18.7429,1644400.0],["1998-10-26",18.9513,19.5578,18.8187,19.482,2501600.0],["1998-10-27",19.482,19.8231,19.2735,19.2925,3142200.0],["1998-10-28",19.2545,19.5957,18.8755,19.3493,2356200.0],["1998-10-29",19.3304,20.3916,19.2166,20.0505,3819600.0],["1998-10-30",20.24,20.259,19.6715,19.7094,2406600.0],["1998-11-02",19.2545,20.4674,18.8755,20.1832,11227800.0],["1998-11-03",20.0505,20.0884,19.5199,19.6904,3685200.0],["1998-11-04",19.7852,19.842,18.9892,19.2925,4462600.0],["1998-11-05",19.2735,19.5957,19.1408,19.3683,3227600.0],["1998-11-06",19.3114,19.6715,19.3114,19.4251,2465200.0],["1998-11-09",19.4251,19.463,19.1787,19.2545,2185400.0],["1998-11-10",19.2356,19.7852,19.2356,19.6146,2467400.0],["1998-11-11",19.7473,19.7662,19.3872,19.5388,2377200.0],["1998-11-12",19.6146,19.6904,19.1787,19.3304,1520400.0],["1998-11-13",19.4062,19.861,19.4062,19.7473,2694000.0],["1998-11-16",20.0126,20.1642,19.7094,19.9368,2865400.0],["1998-11-17",19.9368,20.0695,19.482,19.9368,2487600.0],["1998-11-18",20.0505,20.7707,19.9368,20.6759,4469200.0],["1998-11-19",20.6949,20.7328,20.5243,20.638,2098800.0],["1998-11-20",20.7707,20.9033,20.657,20.7896,2042000.0],["1998-11-23",20.8654,21.2255,20.8465,20.9981,2537800.0],["1998-11-24",20.9412,21.2255,20.9223,21.1307,2424600.0],["1998-11-25",21.1307,21.1686,20.9412,21.1118,1211600.0],["1998-11-27",21.1497,21.2255,21.0549,21.2255,563000.0],["1998-11-30",21.0739,21.2255,20.4485,20.5053,6353800.0],["1998-12-01",20.5053,21.7561,20.5053,21.5666,6950800.0],["1998-12-02",21.5287,21.6614,21.1876,21.6424,4383400.0],["1998-12-03",21.6235,21.6803,21.0739,21.0739,4132800.0],["1998-12-04",21.2255,21.3582,21.0739,21.3392,3305800.0],["1998-12-07",21.3581,21.415,20.8465,21.036,3205000.0],["1998-12-08",21.036,21.3203,20.9602,21.1497,2173600.0],["1998-12-09",21.0739,21.4908,21.0739,21.3771,3692600.0],["1998-12-10",21.3392,21.3392,20.9981,21.2634,3725200.0],["1998-12-11",21.1497,21.2065,20.9033,20.9223,2228600.0],["1998-12-14",20.8844,20.9033,20.4864,20.619,2847600.0],["1998-12-15",20.619,20.6759,20.5432,20.6569,3845200.0],["1998-12-16",20.7328,21.3961,20.7328,21.0739,4786800.0],["1998-12-17",21.2634,21.8698,21.2444,21.813,3937400.0],["1998-12-18",21.8698,22.8553,21.794,22.7984,8740200.0],["1998-12-21",22.7984,23.0448,22.7037,22.7795,3998600.0],["1998-12-22",22.8743,22.8932,22.4384,22.6847,3112400.0],["1998-12-23",22.7226,23.0069,22.6658,22.988,3088000.0],["1998-12-24",22.969,22.969,22.7226,22.8553,934200.0],["1998-12-28",22.988,22.988,22.8174,22.8742,1682800.0],["1998-12-29",22.9122,23.2722,22.8174,23.2533,3300200.0],["1998-12-30",23.2722,23.2722,22.988,23.0069,2311400.0],["1998-12-31",22.7605,22.7795,22.3057,22.5236,4267000.0],["1999-01-04",22.5331,22.59,22.0593,22.1541,4834200.0],["1999-01-05",21.8319,22.0214,21.7182,22.0025,4586000.0],["1999-01-06",21.9843,22.0981,21.7187,21.8136,4995400.0],["1999-01-07",21.8136,21.8515,21.567,21.7567,4542200.0],["1999-01-08",21.7946,21.9843,21.7187,21.8136,4570200.0],["1999-01-11",21.7946,21.7946,21.1687,21.3583,4619800.0],["1999-01-12",21.3204,21.548,21.0548,21.1307,3943800.0],["1999-01-13",20.6375,21.2635,20.5427,20.941,4108000.0],["1999-01-14",21.3963,21.3963,21.1117,21.2066,4731800.0],["1999-01-15",21.1876,21.6618,21.1497,21.6239,5299800.0],["1999-01-19",21.7756,21.8325,21.1686,21.2066,5981600.0],["1999-01-20",21.2445,21.3014,21.1497,21.2445,3914400.0],["1999-01-21",21.0928,21.0928,20.5806,20.9221,6572400.0],["1999-01-22",20.9031,20.9031,20.5617,20.5996,5011000.0],["1999-01-25",20.5806,21.2825,20.5048,21.2445,7056000.0],["1999-01-26",21.2256,21.529,21.2066,21.529,7194200.0],["1999-01-27",21.6998,22.2688,21.6618,22.0033,11046800.0],["1999-01-28",22.155,23.2172,22.0791,22.9517,14339400.0],["1999-01-29",23.0465,24.3933,22.743,24.1846,12531600.0],["1999-02-01",24.2794,24.8864,23.9759,24.5829,8239200.0],["1999-02-02",25.2658,26.1763,25.2658,25.7969,11901800.0],["1999-02-03",25.7969,27.0867,25.7779,26.7453,8170600.0],["1999-02-04",26.4418,26.5367,25.9487,26.1952,5245600.0],["1999-02-05",26.1953,26.328,25.6072,26.328,5468800.0],["1999-02-08",26.2522,26.347,25.4176,25.7021,5425800.0],["1999-02-09",25.2658,25.6262,24.6778,25.0571,3491200.0],["1999-02-10",25.0571,25.1141,24.5829,24.8485,2821600.0],["1999-02-11",25.1899,25.4555,24.8864,25.4555,3809600.0],["1999-02-12",25.2658,25.7021,25.152,25.4934,3309800.0],["1999-02-16",25.4934,25.7021,23.6724,23.6724,3250800.0],["1999-02-17",22.4585,23.4259,22.3447,22.762,20573400.0],["1999-02-18",22.9137,23.1983,22.3067,22.5723,7943800.0],["1999-02-19",22.5913,22.9327,21.9843,22.7051,4550600.0],["1999-02-22",22.7051,23.2552,22.4585,23.2552,4600600.0],["1999-02-23",23.2552,23.5397,23.0276,23.369,4241200.0],["1999-02-24",23.369,24.0898,22.781,23.0465,7259000.0],["1999-02-25",22.3068,22.3826,21.548,21.9653,10547200.0],["1999-02-26",22.0412,22.0791,21.2825,21.4342,6511800.0],["1999-03-01",21.3583,21.7756,21.3204,21.548,3873400.0],["1999-03-02",21.6049,21.6998,20.8272,21.1876,7698400.0],["1999-03-03",20.8841,21.0548,20.5237,20.7513,4860000.0],["1999-03-04",21.0928,21.9843,21.0359,21.8894,4867400.0],["1999-03-05",22.2688,22.8568,22.2498,22.8379,5267600.0],["1999-03-08",22.762,22.781,22.0602,22.4395,6602600.0],["1999-03-09",22.4395,22.4585,21.5101,21.7756,14971800.0],["1999-03-10",21.8515,21.9463,21.1686,21.2635,7351400.0],["1999-03-11",21.2635,21.2635,19.9167,20.0875,18554800.0],["1999-03-12",20.334,20.5996,20.1064,20.353,16072400.0],["1999-03-15",20.6375,21.3394,20.5996,21.2066,8989000.0],["1999-03-16",21.1497,21.3773,20.941,21.3583,8277400.0],["1999-03-17",21.5101,21.8136,21.3583,21.6428,4924400.0],["1999-03-18",21.6998,21.9084,20.96,20.96,6865400.0],["1999-03-19",21.1307,21.2825,21.0359,21.1307,5357800.0],["1999-03-22",21.1307,21.1497,20.8082,20.8272,3050000.0],["1999-03-23",20.7134,20.7324,20.2013,20.353,4805800.0],["1999-03-24",20.7513,20.7893,20.4099,20.6755,3595600.0],["1999-03-25",20.7134,21.2635,20.6944,21.0359,3938800.0],["1999-03-26",21.1307,21.6618,21.0738,21.1876,4931800.0],["1999-03-29",21.3963,21.9274,21.3583,21.6428,4117600.0],["1999-03-30",21.9274,21.9274,21.6239,21.7377,3696200.0],["1999-03-31",21.8515,22.3447,21.7187,21.8136,7263000.0],["1999-04-01",21.7946,21.8136,21.3963,21.4342,4197800.0],["1999-04-05",21.2445,21.2635,20.5617,20.6186,10611000.0],["1999-04-06",20.6186,21.0928,20.4099,20.979,7580200.0],["1999-04-07",21.0747,21.5113,21.0367,21.1506,4280200.0],["1999-04-08",21.3405,21.5303,21.1886,21.5303,4375800.0],["1999-04-09",21.7012,22.2138,21.6822,21.929,6644600.0],["1999-04-12",21.8721,22.3467,21.8151,22.1379,3840000.0],["1999-04-13",22.0619,22.1948,21.91,22.024,2894400.0],["1999-04-14",22.024,22.6315,22.005,22.1569,5725400.0],["1999-04-15",22.1379,22.1569,21.2645,21.5113,6031400.0],["1999-04-16",21.4544,21.4734,21.0367,21.0367,4763200.0],["1999-04-19",21.0557,21.3025,20.657,20.8848,6290200.0],["1999-04-20",20.8088,21.7582,20.7329,21.2265,5364200.0],["1999-04-21",21.2455,22.6315,21.2076,22.3847,5144200.0],["1999-04-22",22.5556,22.9733,22.2898,22.8594,4758000.0],["1999-04-23",22.8973,22.8973,22.3847,22.3847,3612200.0],["1999-04-26",22.9353,22.9353,22.3657,22.8214,4519200.0],["1999-04-27",22.9923,23.334,22.9163,23.1252,3749800.0],["1999-04-28",23.1251,23.1441,22.7264,22.8404,3846600.0],["1999-04-29",22.9163,22.9733,22.4037,22.4606,4432400.0],["1999-04-30",22.4606,22.4986,21.7202,21.8531,3259200.0],["1999-05-03",21.7961,21.8721,21.3974,21.8721,5373800.0],["1999-05-04",21.8341,21.8341,20.9228,20.9417,5188200.0],["1999-05-05",21.1126,21.1126,20.3722,21.0367,6375200.0],["1999-05-06",21.0367,21.3405,20.3912,20.4101,5987000.0],["1999-05-07",20.4291,20.5051,19.7646,20.4671,4989200.0],["1999-05-10",20.543,21.4164,20.543,20.9987,4699600.0],["1999-05-11",20.9987,21.3215,20.8848,21.2455,3065200.0],["1999-05-12",21.2265,21.8531,20.9987,21.6822,4873600.0],["1999-05-13",21.7202,22.1569,21.6253,21.7582,3595600.0],["1999-05-14",21.1126,21.2645,20.9038,21.2076,4648400.0],["1999-05-17",21.2835,21.6442,20.8278,21.5493,3351400.0],["1999-05-18",21.8721,21.8721,20.676,20.7709,4059400.0],["1999-05-19",20.9607,21.1316,20.2962,20.5051,4410400.0],["1999-05-20",20.9228,21.0367,20.5051,20.9797,4025800.0],["1999-05-21",20.9418,21.0936,20.3532,20.6,2572800.0],["1999-05-24",20.619,20.619,19.8216,19.9165,2830200.0],["1999-05-25",19.9735,20.0114,19.0621,19.1381,4876800.0],["1999-05-26",19.214,19.4039,18.9292,19.0242,5021400.0],["1999-05-27",18.9482,19.6127,18.6824,19.4418,5633000.0],["1999-05-28",21.0367,21.5873,20.7709,21.5683,9506600.0],["1999-06-01",21.5303,22.2138,21.2645,22.1758,6348200.0],["1999-06-02",22.1379,22.4417,22.0999,22.4037,3684600.0],["1999-06-03",22.4037,22.8214,22.0239,22.1948,4670600.0],["1999-06-04",22.4037,22.6885,22.3657,22.6315,3647200.0],["1999-06-07",22.6695,22.7075,22.3847,22.6505,3044000.0],["1999-06-08",22.6125,22.6695,21.8341,22.0809,3597400.0],["1999-06-09",22.1379,22.3277,22.0619,22.2138,1603800.0],["1999-06-10",22.2138,22.2328,21.7202,21.8911,2242000.0],["1999-06-11",21.948,22.2898,21.8531,21.929,2428800.0],["1999-06-14",21.929,22.0809,21.7961,21.948,1725600.0],["1999-06-15",21.948,22.5556,21.929,22.1189,2647000.0],["1999-06-16",22.2138,22.5556,22.1948,22.4606,2255200.0],["1999-06-17",22.3467,22.7644,22.0429,22.3847,3026000.0],["1999-06-18",22.4227,22.7644,22.4037,22.66,2922600.0],["1999-06-21",22.6695,22.8593,22.2518,22.5935,3862400.0],["1999-06-22",22.6125,22.9733,22.5746,22.8973,4138400.0],["1999-06-23",22.8973,23.0682,22.5556,22.9543,3928800.0],["1999-06-24",22.9543,23.0682,22.5746,22.8404,2966400.0],["1999-06-25",22.8214,23.0112,22.3467,22.3847,2842200.0],["1999-06-28",22.6315,22.7075,22.5176,22.5746,1673400.0],["1999-06-29",22.6315,22.9163,22.4227,22.8973,1750200.0],["1999-06-30",22.9217,23.6819,22.8837,23.6819,3452400.0],["1999-07-01",23.6819,24.1571,23.5679,23.6249,2380200.0],["1999-07-02",23.6059,23.891,23.4918,23.853,1969800.0],["1999-07-06",23.853,24.062,23.6819,23.7769,2316200.0],["1999-07-07",23.7199,23.872,23.5679,23.872,1473600.0],["1999-07-08",23.872,23.986,23.7009,23.967,2554600.0],["1999-07-09",23.967,24.081,23.7959,23.8149,1895000.0],["1999-07-12",23.5679,23.6249,23.0357,23.1307,3245000.0],["1999-07-13",23.1117,23.2448,22.8456,23.0927,2368000.0],["1999-07-14",23.1497,23.2067,22.5035,22.7696,2992800.0],["1999-07-15",22.8456,22.9977,22.6556,22.8266,3511400.0],["1999-07-16",22.7886,23.0737,22.6746,23.0547,2353200.0],["1999-07-19",23.0547,23.0547,22.4085,22.6746,2184000.0],["1999-07-20",22.6746,22.6746,22.3135,22.3325,1389800.0],["1999-07-21",22.3515,22.4845,22.2754,22.3515,2268800.0],["1999-07-22",22.3705,22.3705,21.9333,22.0094,2368600.0],["1999-07-23",22.0093,22.0854,21.9143,21.9713,1412800.0],["1999-07-26",21.7052,21.9903,21.5912,21.7623,1521000.0],["1999-07-27",21.8383,22.3325,21.7433,22.0664,1889600.0],["1999-07-28",22.1234,22.4845,22.1044,22.2944,1438600.0],["1999-07-29",22.2374,22.2374,21.9143,22.0664,2081200.0],["1999-07-30",22.0284,22.2564,21.9143,21.9143,1651200.0],["1999-08-02",21.8953,22.2754,21.8383,21.9903,1966000.0],["1999-08-03",21.8953,21.8953,21.3061,21.5342,2128200.0],["1999-08-04",21.4582,21.4772,20.964,20.964,1849200.0],["1999-08-05",20.945,21.3631,20.3938,21.2111,3306800.0],["1999-08-06",21.1161,21.2681,20.6979,20.831,1777200.0],["1999-08-09",20.5269,20.6029,20.2988,20.3368,3452000.0],["1999-08-10",20.3368,20.3938,19.6906,19.7476,4528600.0],["1999-08-11",19.9567,20.4318,19.9376,20.3938,4481200.0],["1999-08-12",20.831,21.1731,20.6789,20.812,3598000.0],["1999-08-13",20.945,21.5722,20.831,21.5152,3686600.0],["1999-08-16",21.5152,21.7813,21.4772,21.5912,2281200.0],["1999-08-17",22.1234,22.3134,22.0854,22.2184,3385200.0],["1999-08-18",22.2754,22.6556,22.1234,22.5035,2976800.0],["1999-08-19",22.4275,22.5795,22.1424,22.4845,2240200.0],["1999-08-20",22.6175,22.9597,22.5605,22.9216,2098200.0],["1999-08-23",22.9597,23.0737,22.5415,22.8456,2909600.0],["1999-08-24",22.1614,22.4275,21.9143,22.2564,6528800.0],["1999-08-25",22.4655,23.1687,22.3895,22.9977,5250400.0],["1999-08-26",23.0737,23.3778,22.9977,23.3208,3083800.0],["1999-08-27",23.1117,23.2067,22.5035,22.6746,3966400.0],["1999-08-30",22.5986,22.8076,22.4085,22.7886,3209400.0],["1999-08-31",22.9787,23.8149,22.8076,23.7864,7432400.0],["1999-09-01",23.7959,23.7959,23.4158,23.7389,4069400.0],["1999-09-02",23.7389,23.7389,23.3208,23.5869,2951400.0],["1999-09-03",23.7959,24.005,23.7769,24.005,4212800.0],["1999-09-07",24.1001,24.5942,23.986,24.5942,6945800.0],["1999-09-08",24.4612,24.9743,24.3661,24.7653,4918200.0],["1999-09-09",24.7273,24.7273,24.4802,24.5182,3689200.0],["1999-09-10",24.5182,24.6132,24.062,24.2521,5183000.0],["1999-09-13",24.2521,24.5942,24.1191,24.2901,5164000.0],["1999-09-14",24.1761,24.1761,23.5489,23.7009,4144600.0],["1999-09-15",23.7009,23.7009,23.1877,23.2638,4097200.0],["1999-09-16",23.2448,23.4158,23.0737,23.3968,3332200.0],["1999-09-17",23.3968,23.7769,23.2067,23.6439,2341200.0],["1999-09-20",22.9597,23.2258,22.6936,22.8646,4835400.0],["1999-09-21",22.5796,22.5986,21.3441,21.9143,8859400.0],["1999-09-22",22.0093,22.1044,21.1351,21.3631,8376000.0],["1999-09-23",21.4392,21.6102,20.7549,20.869,6168400.0],["1999-09-24",20.869,20.983,20.3558,20.4508,5305200.0],["1999-09-27",20.7929,20.983,20.5269,20.6029,4041500.0],["1999-09-28",20.831,21.2491,20.2228,20.6409,5394800.0],["1999-09-29",20.869,21.6292,20.831,21.097,4099900.0],["1999-09-30",21.3631,22.0854,21.3251,21.6292,3304300.0],["1999-10-01",21.5912,21.5912,19.5005,20.1467,5960000.0],["1999-10-04",20.983,21.4772,20.4508,20.7169,4102600.0],["1999-10-05",20.7169,21.2871,20.3368,20.7549,3034500.0],["1999-10-06",20.7793,21.9591,20.7412,21.6546,3772700.0],["1999-10-07",22.3777,22.4157,20.9696,21.3121,2976100.0],["1999-10-08",21.6927,22.7202,21.5404,22.3016,3043300.0],["1999-10-11",22.3016,22.3016,21.6927,21.921,2838300.0],["1999-10-12",21.7688,21.8829,20.7032,20.9315,3482700.0],["1999-10-13",20.9696,21.4643,20.3607,20.4748,3092800.0],["1999-10-14",20.7032,21.0076,18.2294,20.5509,9084400.0],["1999-10-15",20.4748,20.4748,19.6376,20.1704,3461000.0],["1999-10-18",20.7032,21.1979,20.2846,20.8174,4091900.0],["1999-10-19",21.921,21.921,21.1599,21.5785,3909600.0],["1999-10-20",21.6165,21.9971,21.274,21.6165,2276300.0],["1999-10-21",21.4643,21.5024,20.0943,20.7793,5668000.0],["1999-10-22",21.6165,21.6165,19.4473,20.2465,7385900.0],["1999-10-25",20.3226,20.9696,19.8279,20.3987,3149900.0],["1999-10-26",20.5129,20.6651,19.5234,19.6376,3170600.0],["1999-10-27",19.7898,20.5129,19.5615,20.1704,3847400.0],["1999-10-28",21.236,21.5785,20.6271,21.5785,4924500.0],["1999-10-29",21.5785,21.7307,20.8173,21.0076,4251100.0],["1999-11-01",21.1218,21.9971,21.0837,21.6927,4935500.0],["1999-11-02",22.3016,23.1388,21.9591,22.0732,6979500.0],["1999-11-03",22.1493,23.0627,22.0732,22.9486,5394000.0],["1999-11-04",23.1388,23.215,22.6822,22.9486,4346600.0],["1999-11-05",23.1388,23.4813,23.0247,23.0627,4330500.0],["1999-11-08",23.1008,23.215,22.1874,22.4919,3653500.0],["1999-11-09",22.568,22.606,21.3882,21.3882,4272900.0],["1999-11-10",21.3121,21.7307,21.274,21.5404,4304100.0],["1999-11-11",21.6166,22.3777,21.5785,22.3777,3099500.0],["1999-11-12",22.1874,22.3016,21.7688,21.9971,2183500.0],["1999-11-15",21.9971,22.7963,21.7688,22.6822,3049300.0],["1999-11-16",22.6441,23.5575,22.6441,23.3672,4048400.0],["1999-11-17",23.6716,24.0142,23.4052,23.7478,4650800.0],["1999-11-18",23.8239,24.4709,23.5955,24.2806,6013000.0],["1999-11-19",24.1664,24.1664,23.4813,23.5575,3505400.0],["1999-11-22",23.7097,24.1283,22.9486,23.7478,3393000.0],["1999-11-23",23.7858,23.9,22.7963,23.1388,3708100.0],["1999-11-24",23.2911,24.1664,23.1388,23.5194,2598900.0],["1999-11-26",23.8619,24.2806,23.5575,23.6716,932900.0],["1999-11-29",23.4433,23.6716,23.1388,23.4052,2136200.0],["1999-11-30",23.1389,23.9,22.9866,23.6336,2424800.0],["1999-12-01",23.4433,23.6336,23.0627,23.1388,2539000.0],["1999-12-02",23.2911,24.3567,23.253,24.0046,4110900.0],["1999-12-03",24.4708,24.6992,24.2425,24.3186,5259500.0],["1999-12-06",24.1664,24.3186,23.5955,23.7478,2897600.0],["1999-12-07",23.5955,23.5955,21.921,22.3396,5792600.0],["1999-12-08",22.5299,22.7583,22.1494,22.2255,3381400.0],["1999-12-09",22.4919,22.5299,21.5404,22.3016,3101500.0],["1999-12-10",22.8344,22.8344,21.7307,21.9591,2630200.0],["1999-12-13",21.6546,21.8449,21.0076,21.274,3321500.0],["1999-12-14",21.1599,21.6546,20.8935,21.5024,3884200.0],["1999-12-15",21.6165,22.1493,21.3501,21.921,2922000.0],["1999-12-16",21.9971,22.0732,20.7032,21.1599,4191300.0],["1999-12-17",21.4643,21.4643,20.3607,20.4368,6111300.0],["1999-12-20",20.6651,20.8554,20.1323,20.4748,5171800.0],["1999-12-21",20.2465,21.1599,19.9801,20.8935,5012200.0],["1999-12-22",20.8935,21.8068,20.7793,21.6165,3942700.0],["1999-12-23",21.5024,22.9866,21.4263,22.6822,3800700.0],["1999-12-27",22.7202,22.8724,22.2635,22.7963,2186900.0],["1999-12-28",22.5299,22.606,21.921,21.9971,1803200.0],["1999-12-29",22.2255,23.1008,22.1493,22.8344,2688400.0],["1999-12-30",22.8344,23.1388,22.2255,22.3396,1371500.0],["1999-12-31",22.4158,22.6441,22.1494,22.1874,697200.0],["2000-01-03",20.0943,21.4643,19.942,20.8554,9266900.0],["2000-01-04",20.8935,21.6166,20.8554,21.0076,5109300.0],["2000-01-05",21.3368,22.518,21.1082,22.3275,5841200.0],["2000-01-06",22.2894,23.3562,22.137,23.1657,6130500.0],["2000-01-07",24.2325,26.2138,23.9658,25.7566,11537600.0],["2000-01-10",25.3756,26.3662,25.2613,25.5661,6966700.0],["2000-01-11",25.3375,26.2519,25.2613,25.6804,4413700.0],["2000-01-12",25.3756,25.6423,25.1851,25.6423,3243300.0],["2000-01-13",25.6042,26.8996,25.5661,26.5186,5029300.0],["2000-01-14",27.2807,27.395,26.5948,26.7472,5759600.0],["2000-01-18",27.1283,27.3569,26.7472,27.0521,5947800.0],["2000-01-19",27.2045,27.8141,26.9758,27.395,4288100.0],["2000-01-20",27.8903,28.1189,26.8234,26.8234,6083200.0],["2000-01-21",27.4331,27.4331,26.4043,26.5567,6105200.0],["2000-01-24",26.9758,27.395,25.8328,26.2519,5749800.0],["2000-01-25",26.671,27.4331,26.5948,27.1663,3742800.0],["2000-01-26",27.2807,28.2332,27.1282,28.1189,6589300.0],["2000-01-27",28.5761,28.9571,27.6236,28.3094,4539700.0],["2000-01-28",28.157,28.157,27.0139,27.3188,3981200.0],["2000-01-31",27.3188,27.8903,26.3662,27.8903,3717100.0],["2000-02-01",27.7379,28.3475,27.414,28.2713,2960700.0],["2000-02-02",28.1189,28.3856,27.2807,27.4331,3099000.0],["2000-02-03",27.6617,27.9284,26.8234,27.8903,3275900.0],["2000-02-04",28.0427,30.2526,28.0046,29.3,5717100.0],["2000-02-07",29.1857,30.024,28.9571,30.024,4373700.0],["2000-02-08",29.8716,30.2907,29.6811,30.2526,3328600.0],["2000-02-09",30.1764,30.2907,29.7192,29.7954,3685400.0],["2000-02-10",29.8716,29.9859,29.2619,29.2619,2088800.0],["2000-02-11",29.7191,29.7191,27.4331,28.0427,6163300.0],["2000-02-14",28.2713,29.3,28.157,28.2713,4625300.0],["2000-02-15",28.4237,28.4237,27.3569,27.6998,4631000.0],["2000-02-16",27.6998,28.0427,26.8616,26.9759,4768700.0],["2000-02-17",28.1951,28.8047,28.157,28.3856,5653400.0],["2000-02-18",28.9571,29.4905,28.8809,29.0714,5579200.0],["2000-02-22",29.2619,30.405,29.0714,29.9859,4152000.0],["2000-02-23",29.9859,30.024,28.9952,29.5667,3148900.0],["2000-02-24",29.8716,30.4431,29.3381,30.1764,6309100.0],["2000-02-25",30.3288,30.3669,28.2713,28.919,3017400.0],["2000-02-28",28.919,30.2145,27.776,29.2619,5692500.0],["2000-02-29",29.3382,29.8716,28.7666,29.5287,3287800.0],["2000-03-01",29.4905,30.0621,28.919,29.9478,2397400.0],["2000-03-02",29.8716,30.786,29.6811,29.8716,3221400.0],["2000-03-03",30.024,31.3956,29.9478,31.3194,3125600.0],["2000-03-06",31.8528,32.272,29.9097,30.1764,6101200.0],["2000-03-07",30.786,30.786,29.9097,30.1764,3503100.0],["2000-03-08",29.8716,30.1002,29.3762,29.8335,3249500.0],["2000-03-09",29.5667,30.5955,29.5667,30.4812,3474500.0],["2000-03-10",30.4812,31.8147,30.3288,31.2432,2983400.0],["2000-03-13",30.6336,31.6623,30.3669,30.5955,2100300.0],["2000-03-14",30.7098,30.8241,28.0427,28.5761,5478100.0],["2000-03-15",28.9571,30.3288,28.3856,29.8716,4447500.0],["2000-03-16",30.3288,32.7673,30.0621,32.0814,4219900.0],["2000-03-17",32.1577,33.415,31.8147,32.1196,5073000.0],["2000-03-20",32.2339,32.8435,32.0433,32.5387,2401600.0],["2000-03-21",32.6149,32.6149,30.786,32.4624,6058300.0],["2000-03-22",32.3101,33.5293,31.9671,33.3769,3023100.0],["2000-03-23",33.2245,34.4056,32.3101,34.177,4397100.0],["2000-03-24",34.0246,34.4818,33.4531,33.5293,3598900.0],["2000-03-27",33.2245,34.9771,32.6148,34.7485,3683200.0],["2000-03-28",34.1389,35.282,33.5674,34.0246,4724700.0],["2000-03-29",34.3675,34.8247,33.3769,33.796,4548100.0],["2000-03-30",33.2245,33.3007,30.3288,31.0908,7870600.0],["2000-03-31",31.548,32.3863,31.0146,31.3575,4488300.0],["2000-04-03",32.31,33.9865,32.2338,33.6055,3844500.0],["2000-04-04",33.7579,34.5961,31.8528,34.0627,6795500.0],["2000-04-05",33.5533,34.5447,33.2483,34.0871,4359400.0],["2000-04-06",34.0109,34.8878,33.8584,34.1253,2629200.0],["2000-04-07",34.4684,35.0022,34.049,34.2015,2438000.0],["2000-04-10",34.3159,35.1929,34.1253,35.1929,2500800.0],["2000-04-11",34.7734,34.8116,33.8965,34.0109,2408100.0],["2000-04-12",34.1253,34.354,32.9051,32.9814,2716700.0],["2000-04-13",32.9433,33.2102,30.808,31.1893,5164500.0],["2000-04-14",30.503,30.8843,29.1304,29.6261,4857000.0],["2000-04-17",29.1304,29.5498,27.6052,29.4354,6556200.0],["2000-04-18",29.8548,32.257,29.7786,31.9138,3817300.0],["2000-04-19",31.8757,32.1807,31.2275,32.0282,2380100.0],["2000-04-20",31.7613,32.1044,31.3418,31.99,1713900.0],["2000-04-24",31.99,33.0958,31.7231,32.867,2058400.0],["2000-04-25",32.867,32.867,32.1425,32.3332,2588200.0],["2000-04-26",32.3332,32.7907,31.9519,32.3332,1983000.0],["2000-04-27",32.3332,33.5533,32.3332,33.4771,2852300.0],["2000-04-28",33.2483,33.3627,31.5706,31.685,3701400.0],["2000-05-01",32.3332,32.562,30.5793,31.8757,2814600.0],["2000-05-02",31.8756,33.4008,31.3418,33.0195,2654400.0],["2000-05-03",33.0195,33.5152,32.4857,32.9051,2425400.0],["2000-05-04",33.5533,33.6677,32.9433,33.2483,2438900.0],["2000-05-05",32.7908,34.2778,32.7526,34.1253,1898600.0],["2000-05-08",33.5533,34.2015,33.2483,34.0871,1885500.0],["2000-05-09",34.1634,34.659,32.9433,33.172,2307500.0],["2000-05-10",33.2102,33.5533,32.9433,33.2864,1946400.0],["2000-05-11",33.8584,34.0109,33.2864,33.744,1911900.0],["2000-05-12",33.5533,33.5915,32.6382,32.8861,1544500.0],["2000-05-15",32.9433,34.4684,32.9433,34.2396,2483200.0],["2000-05-16",34.6972,34.926,34.0109,34.7734,2118300.0],["2000-05-17",34.4684,34.6972,34.049,34.5447,1853200.0],["2000-05-18",34.6972,34.6972,33.4008,33.744,2900800.0],["2000-05-19",33.3245,33.4008,32.1426,32.2569,3977600.0],["2000-05-22",31.7231,31.7613,29.9692,30.6937,3925800.0],["2000-05-23",30.198,30.198,28.1009,29.2066,6881200.0],["2000-05-24",29.5879,30.6555,28.6347,30.0836,6183000.0],["2000-05-25",30.4268,31.6469,30.2742,30.5411,5287100.0],["2000-05-26",31.1131,31.1512,29.5879,30.1217,1852700.0],["2000-05-30",30.2742,31.6469,30.2361,31.4562,2891900.0],["2000-05-31",31.6469,32.2569,31.4181,31.4944,3231600.0],["2000-06-01",31.4944,31.4944,30.6174,30.8081,2753400.0],["2000-06-02",31.1131,31.2275,29.6261,29.9692,4364700.0],["2000-06-05",29.9692,30.9987,29.8548,30.3505,3075800.0],["2000-06-06",30.503,31.1131,30.0455,30.6937,2884500.0],["2000-06-07",30.3886,30.4268,29.3592,29.5117,4156200.0],["2000-06-08",29.0541,29.2829,28.4441,28.8254,5832500.0],["2000-06-09",28.9779,30.0455,28.9779,29.5879,2059600.0],["2000-06-12",29.4354,29.5879,28.6728,29.4545,3449800.0],["2000-06-13",29.4735,30.1599,29.321,29.9883,1926900.0],["2000-06-14",30.198,30.9987,30.1217,30.7509,2450300.0],["2000-06-15",30.808,31.5706,30.2742,30.8462,2805100.0],["2000-06-16",30.7318,30.8081,29.9692,30.4649,3137200.0],["2000-06-19",30.0455,31.1131,29.321,30.9415,2346700.0],["2000-06-20",30.9606,31.1893,30.6555,30.9034,2947400.0],["2000-06-21",31.0368,31.1131,30.3505,30.7509,2482800.0],["2000-06-22",30.503,30.5411,29.2066,29.2829,3596100.0],["2000-06-23",29.2829,29.5879,28.8254,29.016,2615100.0],["2000-06-26",29.016,29.4736,28.7491,29.1685,3115900.0],["2000-06-27",29.4354,29.5498,28.6728,28.6728,2928600.0],["2000-06-28",28.5966,29.2448,28.0628,29.0065,2719000.0],["2000-06-29",28.9016,29.4354,28.0628,29.2448,4387000.0],["2000-06-30",29.3592,31.0368,28.5585,30.3886,4473400.0],["2000-07-03",30.3886,30.3886,29.016,29.7786,1538600.0],["2000-07-05",29.9236,29.9236,29.1221,29.3129,2704300.0],["2000-07-06",29.2366,30.1526,29.0076,29.7709,2352100.0],["2000-07-07",29.9236,30.7251,29.8473,30.5725,3311100.0],["2000-07-10",30.3816,30.9542,30.3816,30.8396,2819100.0],["2000-07-11",30.916,31.2977,30.5343,31.2977,2295400.0],["2000-07-12",31.7557,31.7557,30.2671,30.6488,2426200.0],["2000-07-13",30.6488,31.5267,30.5725,30.9923,3739500.0],["2000-07-14",30.9923,31.2977,30.2671,30.687,2031800.0],["2000-07-17",30.3816,31.3358,30.3053,31.0686,1959000.0],["2000-07-18",31.0305,31.9465,30.5343,31.7938,1959500.0],["2000-07-19",31.6793,31.7175,30.2671,30.8396,2226700.0],["2000-07-20",31.1068,31.6793,31.0687,31.4122,1739000.0],["2000-07-21",31.4503,31.603,30.7251,30.8396,1769600.0],["2000-07-24",30.687,32.0228,30.687,31.9465,1622100.0],["2000-07-25",32.061,32.3664,31.832,32.0992,2312400.0],["2000-07-26",31.832,32.061,31.2595,31.603,2296500.0],["2000-07-27",31.9083,33.3587,31.6984,32.977,2254000.0],["2000-07-28",33.3587,33.5877,31.4885,31.7557,2741400.0],["2000-07-31",32.1373,32.519,31.1831,31.1831,2054600.0],["2000-08-01",32.061,33.5496,31.832,33.3969,2819900.0],["2000-08-02",33.3206,33.7786,33.0534,33.3206,2097000.0],["2000-08-03",33.1297,33.8549,32.977,33.5877,2116200.0],["2000-08-04",33.5496,34.3129,33.0534,34.0457,1848300.0],["2000-08-07",34.1984,34.3129,33.8931,34.1221,1913100.0],["2000-08-08",34.2748,34.3129,33.1679,33.8549,2433600.0],["2000-08-09",33.7022,34.8854,33.4732,34.3511,3238900.0],["2000-08-10",34.4656,34.7328,34.1984,34.3511,2212200.0],["2000-08-11",34.3511,34.5419,33.206,33.5877,2269800.0],["2000-08-14",33.4351,33.4732,32.6717,33.1679,2072800.0],["2000-08-15",32.8244,33.0915,32.5954,32.8244,2478300.0],["2000-08-16",32.977,34.1221,32.977,33.2824,1610500.0],["2000-08-17",33.5114,34.5801,31.4503,32.061,6918000.0],["2000-08-18",31.7557,31.832,30.5343,31.0305,5189200.0],["2000-08-21",31.2977,32.4809,29.9236,31.145,2981700.0],["2000-08-22",30.3816,30.6106,29.6183,30.3435,9371800.0],["2000-08-23",30.2671,31.3358,30.229,31.0686,3542600.0],["2000-08-24",31.1068,31.5267,30.8396,31.1068,3103100.0],["2000-08-25",31.145,31.7557,31.1068,31.5648,1910800.0],["2000-08-28",31.9083,32.061,31.6412,31.6793,2007300.0],["2000-08-29",31.7175,32.3282,31.2595,31.832,2297100.0],["2000-08-30",31.8702,32.519,31.8702,32.4427,2015500.0],["2000-08-31",32.3282,32.3664,31.2213,31.3072,2718900.0],["2000-09-01",31.4121,31.9847,30.916,31.7175,2047300.0],["2000-09-05",31.7175,31.7175,30.5725,31.2213,1861700.0],["2000-09-06",31.6793,31.9465,31.145,31.2977,3319400.0],["2000-09-07",31.4503,31.7557,31.2977,31.5648,1853900.0],["2000-09-08",31.5267,31.603,30.687,31.5648,4680700.0],["2000-09-11",30.6106,31.7175,30.3053,31.4503,3332200.0],["2000-09-12",31.4503,31.7175,30.5725,30.6106,3154800.0],["2000-09-13",30.458,30.5343,30.0763,30.3053,2701600.0],["2000-09-14",30.5343,30.687,30.3816,30.5343,2742600.0],["2000-09-15",30.4961,31.0305,30.3816,30.4961,2902300.0],["2000-09-18",29.9236,30.1144,29.7709,29.9618,2120600.0],["2000-09-19",29.6946,29.7328,29.1984,29.4656,3237700.0],["2000-09-20",29.0076,29.1984,28.6641,29.0076,2952400.0],["2000-09-21",29.1602,30.5343,29.1602,29.9236,4216300.0],["2000-09-22",29.6183,30.458,29.6183,30.3053,3408900.0],["2000-09-25",30.687,30.9542,30.2671,30.5343,2419700.0],["2000-09-26",30.6488,30.8396,29.3893,30.0763,1968200.0],["2000-09-27",30.0381,30.2289,29.5038,29.9236,3657000.0],["2000-09-28",30.3053,31.0305,30.2671,30.8396,3875400.0],["2000-09-29",30.687,32.519,30.6488,31.6412,3575000.0],["2000-10-02",31.6412,31.7175,31.0305,31.4122,2330800.0],["2000-10-03",31.7557,32.977,31.603,32.29,2680500.0],["2000-10-04",33.0082,33.0082,30.1047,31.7475,4595400.0],["2000-10-05",31.8621,32.5498,31.8621,32.3588,2460600.0],["2000-10-06",32.397,32.4352,30.6396,32.0914,4064300.0],["2000-10-09",31.7857,32.3588,31.6711,32.1678,2354100.0],["2000-10-10",32.2442,32.6644,31.8621,32.3206,2205700.0],["2000-10-11",32.0913,32.4734,31.2509,31.7475,2750500.0],["2000-10-12",31.7857,33.0082,31.7857,32.5498,4784000.0],["2000-10-13",32.3206,32.3588,31.5183,31.7857,4429600.0],["2000-10-16",31.7857,32.397,31.6329,31.8239,2428000.0],["2000-10-17",32.0913,32.8554,32.0149,32.5498,2252300.0],["2000-10-18",32.4734,33.1611,32.4734,32.97,2902000.0],["2000-10-19",32.4734,33.5431,31.9385,32.6644,3225500.0],["2000-10-20",32.397,32.4734,31.1745,31.6329,3146300.0],["2000-10-23",31.4801,32.3206,30.907,31.1745,3044400.0],["2000-10-24",31.4801,32.1678,30.9452,31.1745,3013600.0],["2000-10-25",31.3273,32.0914,31.1745,31.8621,3858000.0],["2000-10-26",31.7857,31.8239,31.1362,31.5565,4423600.0],["2000-10-27",31.4801,32.2442,31.3273,31.7093,3223400.0],["2000-10-30",32.0914,32.9701,31.3273,32.7408,4070100.0],["2000-10-31",33.0083,33.4285,32.4352,33.1993,2663500.0],["2000-11-01",33.0082,34.0398,33.0082,33.6195,4076100.0],["2000-11-02",33.6959,33.9252,33.3521,33.8488,2448200.0],["2000-11-03",34.1544,34.4982,33.8106,34.3072,2585100.0],["2000-11-06",34.3072,34.9949,34.1544,34.842,2560300.0],["2000-11-07",34.842,34.8802,33.8105,34.1162,1973700.0],["2000-11-08",34.1162,34.7274,33.9634,34.3836,1626100.0],["2000-11-09",34.3072,34.5364,33.2757,34.269,2544800.0],["2000-11-10",34.4218,35.1095,33.8487,33.9251,1843700.0],["2000-11-13",33.6577,33.8488,32.8555,33.4285,2355100.0],["2000-11-14",32.7026,33.8487,32.5498,33.7341,2170400.0],["2000-11-15",33.6195,34.0016,33.1993,33.7341,2381400.0],["2000-11-16",32.97,33.1229,30.716,31.4801,6534400.0],["2000-11-17",30.716,31.0599,28.3856,29.3407,12054000.0],["2000-11-20",29.3407,31.1745,28.7294,30.2958,5733900.0],["2000-11-21",32.0531,33.1993,30.1429,31.2509,10905200.0],["2000-11-22",31.0981,32.4352,30.7542,31.9003,4029900.0],["2000-11-24",33.2757,33.2757,31.9767,32.3206,1762600.0],["2000-11-27",32.397,32.9319,32.3206,32.7408,2472400.0],["2000-11-28",32.7408,33.1611,32.7026,33.0464,1785000.0],["2000-11-29",33.0465,33.2375,32.8936,33.1611,2160500.0],["2000-11-30",33.0082,33.0464,32.2442,32.5498,3960200.0],["2000-12-01",33.0082,33.1611,32.8172,32.97,2932800.0],["2000-12-04",32.97,34.46,32.8936,33.9251,3174800.0],["2000-12-05",33.7723,34.3454,33.3903,33.887,2875100.0],["2000-12-06",33.8869,34.2308,33.3139,33.5813,2608800.0],["2000-12-07",33.1993,33.9634,32.9318,33.9251,2253100.0],["2000-12-08",34.078,34.5746,33.8487,34.269,2612900.0],["2000-12-11",34.2308,34.5364,33.4285,33.4285,2537500.0],["2000-12-12",33.0464,33.1993,32.6644,32.97,2877800.0],["2000-12-13",33.3139,34.842,33.3139,34.2308,3946000.0],["2000-12-14",34.269,36.0646,33.8487,35.7589,4401200.0],["2000-12-15",35.4533,36.332,34.3454,34.4982,6713700.0],["2000-12-18",34.6892,34.7274,33.8106,34.0016,3504700.0],["2000-12-19",33.964,34.0404,33.0089,33.7729,3539800.0],["2000-12-20",33.0089,33.5437,32.7796,33.0089,3881200.0],["2000-12-21",33.0089,33.9258,33.0089,33.8494,2758300.0],["2000-12-22",34.3078,35.9124,34.0786,35.5304,3649000.0],["2000-12-26",35.6068,36.2944,35.4921,36.0652,1521200.0],["2000-12-27",36.218,37.7462,36.1416,37.2878,4152900.0],["2000-12-28",37.517,37.8991,37.135,37.2878,4421700.0],["2000-12-29",37.2878,37.6698,36.8293,36.9057,2578300.0],["2001-01-02",36.8293,37.1732,36.3709,36.3709,3569600.0],["2001-01-03",36.3632,36.9368,35.6367,36.0191,4704100.0],["2001-01-04",35.7896,35.7896,32.9984,33.4954,8124400.0],["2001-01-05",33.5337,33.5337,31.7748,32.8454,7025600.0],["2001-01-08",32.5013,33.3043,32.3866,32.6542,3917700.0],["2001-01-09",32.6542,33.266,32.4248,32.7307,3930800.0],["2001-01-10",32.7307,32.769,31.813,32.1954,3802700.0],["2001-01-11",32.7307,33.0366,32.1954,32.3483,3209700.0],["2001-01-12",32.7307,33.6102,32.4248,33.5337,4321100.0],["2001-01-16",33.5337,33.8014,32.9602,33.7631,3387100.0],["2001-01-17",33.8014,34.069,32.9984,33.0366,10107100.0],["2001-01-18",33.0366,33.6102,32.4248,33.419,5616100.0],["2001-01-19",33.4955,33.7631,33.419,33.5719,3005600.0],["2001-01-22",33.6484,34.1837,33.5337,34.069,3186300.0],["2001-01-23",34.1073,34.7955,33.4572,33.6867,4186700.0],["2001-01-24",33.7249,33.7631,32.3483,32.8072,4898600.0],["2001-01-25",32.8072,33.4955,32.6542,33.419,3660300.0],["2001-01-26",33.419,33.8778,33.2278,33.6102,2764900.0],["2001-01-29",33.8014,34.0889,33.3425,33.4037,2211700.0],["2001-01-30",33.5566,33.9176,32.9571,33.3731,1933900.0],["2001-01-31",33.3731,33.3731,32.4309,33.0366,3011100.0],["2001-02-01",32.9754,33.1223,32.333,33.0917,3639100.0],["2001-02-02",33.1284,33.4649,32.6757,32.7858,2621400.0],["2001-02-05",32.7858,32.8837,32.2413,32.4921,2865300.0],["2001-02-06",32.4248,32.4248,31.7396,31.7396,2975600.0],["2001-02-07",31.2073,31.3236,30.9259,31.0483,5853800.0],["2001-02-08",31.0483,32.1189,31.0483,31.6784,3930100.0],["2001-02-09",31.6784,31.9354,31.3236,31.6784,3176300.0],["2001-02-12",31.813,32.5166,31.6662,31.9966,2464600.0],["2001-02-13",32.1189,32.1801,31.2624,32.0577,3153800.0],["2001-02-14",32.0822,32.3208,31.6479,31.6662,3114700.0],["2001-02-15",31.6907,31.6907,30.6506,31.0605,3501100.0],["2001-02-16",30.5895,31.5622,30.4793,31.2318,2916600.0],["2001-02-20",31.3542,31.501,30.7363,31.4337,4837200.0],["2001-02-21",31.0789,32.4248,30.8586,31.5071,3745900.0],["2001-02-22",31.5071,31.5133,29.5188,30.5895,6126700.0],["2001-02-23",30.5589,30.5956,29.4271,29.9471,3236500.0],["2001-02-26",29.9777,31.5377,29.9226,31.3236,3464200.0],["2001-02-27",31.7213,32.4248,31.5683,31.7702,5490800.0],["2001-02-28",31.813,32.0272,30.6078,31.3114,4426200.0],["2001-03-01",31.2013,31.2624,29.06,30.1,6103500.0],["2001-03-02",29.8247,30.1306,29.788,30.0511,5945200.0],["2001-03-05",30.1306,30.308,29.684,30.1,2582100.0],["2001-03-06",30.5894,30.7424,29.9471,30.1612,3095100.0],["2001-03-07",30.1918,30.3998,29.2741,29.9715,3017100.0],["2001-03-08",29.9777,31.1707,29.941,30.8036,4643700.0],["2001-03-09",30.8036,31.0177,30.5344,30.8954,2465500.0],["2001-03-12",30.8953,31.0177,29.2068,29.2068,3460800.0],["2001-03-13",29.2741,29.2741,27.7141,28.6807,4067800.0],["2001-03-14",27.5305,28.2341,27.1329,27.4877,5091000.0],["2001-03-15",28.4482,29.6657,28.3564,29.3781,4982300.0],["2001-03-16",29.3965,29.6106,28.3564,28.4482,6144400.0],["2001-03-19",28.9988,28.9988,27.8364,28.5828,4061700.0],["2001-03-20",29.2129,29.7329,28.8764,28.9376,5589800.0],["2001-03-21",28.9376,28.9376,27.7997,28.1117,4640400.0],["2001-03-22",27.5917,27.5917,25.689,26.4415,7519300.0],["2001-03-23",27.2246,27.2858,26.6495,27.0717,4735100.0],["2001-03-26",27.5305,27.5856,26.8942,26.9248,4263300.0],["2001-03-27",27.3776,28.4482,27.09,27.7997,4534600.0],["2001-03-28",27.9282,28.7113,27.714,28.4788,3453200.0],["2001-03-29",28.5094,29.3659,28.387,28.6134,3557800.0],["2001-03-30",28.7847,28.9988,27.5917,27.9832,4021400.0],["2001-04-02",27.9588,27.9649,26.9187,27.0227,4120500.0],["2001-04-03",27.0227,27.035,25.3892,25.6217,5023000.0],["2001-04-04",25.4196,25.4196,24.4702,24.9357,7121500.0],["2001-04-05",25.7259,26.8897,25.6401,26.6998,5666300.0],["2001-04-06",26.6998,26.7059,25.7259,26.0382,3464900.0],["2001-04-09",26.0382,26.5834,25.8177,25.928,2393800.0],["2001-04-10",26.3384,26.3506,25.1133,25.6952,4150800.0],["2001-04-11",25.9709,26.026,24.9296,25.1072,3353100.0],["2001-04-12",25.1133,26.3935,25.0582,26.3384,2861900.0],["2001-04-16",26.3384,26.9509,26.2404,26.4915,2421700.0],["2001-04-17",26.4302,27.6982,26.4302,27.6553,4211900.0],["2001-04-18",28.3291,29.0947,27.3245,27.8207,4277000.0],["2001-04-19",28.0534,29.0947,27.5573,28.7701,4247200.0],["2001-04-20",28.7272,28.8375,27.839,28.2678,4666100.0],["2001-04-23",27.8697,28.1759,27.5634,28.0534,3146500.0],["2001-04-24",27.5634,27.5634,26.7059,26.9509,7523800.0],["2001-04-25",26.9509,27.4899,26.8897,27.1285,4086100.0],["2001-04-26",26.9509,26.9509,26.124,26.2526,4921000.0],["2001-04-27",26.2526,27.2572,26.0321,27.104,3388700.0],["2001-04-30",27.2572,27.7472,27.1469,27.3184,4121400.0],["2001-05-01",27.4715,28.1759,27.1347,27.6369,5499900.0],["2001-05-02",27.7165,27.9922,27.5022,27.8758,3274800.0],["2001-05-03",27.8084,27.8758,27.055,27.3245,3907700.0],["2001-05-04",26.6446,28.1759,26.6446,27.9983,4960500.0],["2001-05-07",27.9616,27.9922,27.1959,27.4348,4072600.0],["2001-05-08",27.4348,27.4715,26.8039,26.8651,2419900.0],["2001-05-09",26.8896,27.349,26.369,26.6814,3320700.0],["2001-05-10",27.0121,27.0121,26.418,26.614,3473000.0],["2001-05-11",26.6446,26.7916,25.6034,26.1179,5040600.0],["2001-05-14",26.1179,26.6263,25.8484,26.32,2560500.0],["2001-05-15",26.369,26.6385,25.7258,26.4976,3601200.0],["2001-05-16",26.4976,27.6002,26.4241,27.0244,5052500.0],["2001-05-17",27.349,28.4209,27.2878,28.0657,3860100.0],["2001-05-18",28.1759,28.2617,27.2633,27.5328,3488700.0],["2001-05-21",28.0228,28.0534,26.7365,26.8651,4944500.0],["2001-05-22",26.9509,27.5634,26.5773,27.251,6995900.0],["2001-05-23",26.2955,26.9203,25.2665,25.5789,17457300.0],["2001-05-24",25.4196,26.1791,25.1133,25.8974,6047200.0],["2001-05-25",26.0934,26.1117,25.7014,26.0321,4117400.0],["2001-05-29",25.9402,26.4915,25.8484,26.3078,3387300.0],["2001-05-30",26.5221,26.7059,26.1546,26.3384,6849000.0],["2001-05-31",26.3384,26.3813,25.8484,26.3261,3892900.0],["2001-06-01",26.3261,26.5834,26.1852,26.3384,2836600.0],["2001-06-04",26.3384,26.8284,26.0934,26.7671,3918500.0],["2001-06-05",27.2572,27.3429,26.7978,27.2449,6452500.0],["2001-06-06",27.3797,27.3919,26.9999,27.3797,2961400.0],["2001-06-07",27.3184,27.7043,27.006,27.4103,3917800.0],["2001-06-08",27.3797,27.8697,27.1959,27.2694,2732200.0],["2001-06-11",27.4225,27.6247,26.8039,27.5144,3419400.0],["2001-06-12",27.2572,27.2572,26.9509,27.0122,2964700.0],["2001-06-13",26.9815,27.594,26.9203,27.3307,2124200.0],["2001-06-14",27.3307,27.594,26.6508,26.8896,2584600.0],["2001-06-15",26.5221,27.0244,26.5221,26.7794,5487800.0],["2001-06-18",26.7671,27.9922,26.7671,27.5757,3967100.0],["2001-06-19",28.1147,28.7456,27.9309,28.6108,5605800.0],["2001-06-20",28.9354,29.7072,28.7578,29.7072,5344800.0],["2001-06-21",29.7685,29.9584,29.3091,29.4928,4679900.0],["2001-06-22",29.4929,29.5173,28.6966,29.0335,3864600.0],["2001-06-25",29.0335,29.0335,28.2188,28.8497,2843100.0],["2001-06-26",28.6659,28.8497,28.3107,28.6966,3238600.0],["2001-06-27",28.5434,28.666,27.9309,28.1024,3908800.0],["2001-06-28",28.1086,29.401,28.1086,29.2785,3056600.0],["2001-06-29",29.2172,29.3152,27.9003,28.1821,4721900.0],["2001-07-02",28.4822,29.254,28.4209,28.7456,2697500.0],["2001-07-03",28.8241,28.959,28.7259,28.8793,1182300.0],["2001-07-05",28.8793,28.9467,28.6094,28.7812,2067200.0],["2001-07-06",28.3948,28.5113,28.0575,28.4071,1528400.0],["2001-07-09",28.6401,28.9529,28.2108,28.3948,2716100.0],["2001-07-10",28.3948,29.4189,27.9348,29.284,6752100.0],["2001-07-11",29.3147,29.376,27.4749,27.6895,8501800.0],["2001-07-12",28.5174,28.5788,28.1495,28.1495,7165000.0],["2001-07-13",27.7508,28.5174,27.7508,28.5174,3214800.0],["2001-07-16",28.5174,28.8241,28.3641,28.7444,2327400.0],["2001-07-17",28.8241,29.4496,28.7934,28.8854,3980800.0],["2001-07-18",28.8854,29.0694,28.6708,29.0081,3240900.0],["2001-07-19",28.9467,29.4374,28.7934,29.1982,3211500.0],["2001-07-20",29.1982,29.928,29.0694,29.7931,2934600.0],["2001-07-23",29.9893,30.1181,29.4374,29.7992,2829100.0],["2001-07-24",29.8973,29.928,28.8179,29.143,2672200.0],["2001-07-25",29.143,29.5907,29.0694,29.4374,2198300.0],["2001-07-26",29.3147,29.7317,29.1307,29.5416,3170000.0],["2001-07-27",29.6827,29.9893,29.2227,29.7747,1867200.0],["2001-07-30",29.9893,30.1672,29.4742,29.6704,1767500.0],["2001-07-31",29.6827,30.0445,29.4251,29.4558,2265400.0],["2001-08-01",29.1614,29.2227,27.7508,28.2721,6029300.0],["2001-08-02",28.6708,28.8118,28.2415,28.45,2647700.0],["2001-08-03",28.6094,28.726,27.8244,28.1311,2311500.0],["2001-08-06",28.3396,28.7014,28.2353,28.5481,2507600.0],["2001-08-07",28.5481,28.5481,27.9348,28.1863,2437200.0],["2001-08-08",28.2108,28.2415,27.3031,27.389,1971100.0],["2001-08-09",27.5975,28.1801,27.389,28.0268,2004700.0],["2001-08-10",28.0882,28.2292,27.3216,27.6773,2409100.0],["2001-08-13",27.6895,27.9042,27.4135,27.5669,2258000.0],["2001-08-14",27.6589,27.6711,26.2177,26.4323,4249000.0],["2001-08-15",26.4936,27.3032,26.4323,26.9413,3636500.0],["2001-08-16",26.6776,27.205,26.1379,27.0517,3043900.0],["2001-08-17",26.8984,27.5669,26.8677,27.1989,2788600.0],["2001-08-20",26.9843,27.4135,26.6163,27.4013,2513200.0],["2001-08-21",27.4013,28.5972,26.9229,27.9348,6264800.0],["2001-08-22",27.9348,28.5113,27.898,27.9042,4344000.0],["2001-08-23",28.0268,28.2721,27.5975,27.9042,2415000.0],["2001-08-24",28.0881,28.6646,27.9839,28.5481,2956200.0],["2001-08-27",28.7628,28.9774,28.5542,28.6708,2810700.0],["2001-08-28",28.8241,28.8854,28.3457,28.5297,3834600.0],["2001-08-29",28.7934,28.9774,28.5604,28.7628,3113800.0],["2001-08-30",28.7628,28.9651,27.9164,28.3028,2863700.0],["2001-08-31",28.2108,28.5052,27.5975,27.9287,2574800.0],["2001-09-04",27.4749,27.9961,27.3829,27.849,4913700.0],["2001-09-05",27.5975,27.7815,27.2909,27.5669,5064700.0],["2001-09-06",26.187,26.6715,26.003,26.2851,12135300.0],["2001-09-07",26.1318,26.3648,25.9417,26.2238,4107100.0],["2001-09-10",25.911,26.2544,25.819,26.0889,3646200.0],["2001-09-17",25.1444,25.911,24.7765,24.9972,6194200.0],["2001-09-18",24.8378,25.2057,24.2552,24.4698,5615100.0],["2001-09-19",23.9485,24.2429,22.4705,23.9117,10680500.0],["2001-09-20",23.1513,24.5618,23.1206,24.4085,6938700.0],["2001-09-21",23.6112,24.7151,23.6112,23.9424,7964200.0],["2001-09-24",24.5618,25.1444,24.525,25.1199,5417100.0],["2001-09-25",25.6964,25.6964,24.9604,25.2487,5153200.0],["2001-09-26",25.6657,25.6902,25.0279,25.1444,5530000.0],["2001-09-27",25.1444,26.3097,25.1444,26.1073,6152200.0],["2001-09-28",26.5243,27.0149,26.3526,26.6776,5988000.0],["2001-10-01",26.6163,27.1008,26.3526,26.9842,4581500.0],["2001-10-02",26.9843,27.1376,26.512,27.1376,3851700.0],["2001-10-03",26.9582,27.3144,26.8354,27.2653,3657600.0],["2001-10-04",27.2346,27.4741,27.0872,27.1977,3805900.0],["2001-10-05",27.0934,27.4495,26.7433,27.3513,2914100.0],["2001-10-08",27.3513,27.4495,26.9582,27.2407,2574400.0],["2001-10-09",27.2346,27.4864,27.167,27.4065,3562900.0],["2001-10-10",27.0197,27.4495,27.0135,27.3881,3455500.0],["2001-10-11",27.3881,27.4495,27.1609,27.4127,4798600.0],["2001-10-12",27.2039,27.5908,27.0197,27.5723,3563400.0],["2001-10-15",27.5723,27.7688,27.4004,27.7566,2764400.0],["2001-10-16",27.7566,27.9101,27.4802,27.6583,2467800.0],["2001-10-17",27.6583,27.7873,26.946,26.946,3751700.0],["2001-10-18",26.946,26.946,26.0678,26.4608,6873000.0],["2001-10-19",26.4608,26.9275,26.3933,26.774,3104100.0],["2001-10-22",26.7126,27.0934,26.6819,27.0872,1825600.0],["2001-10-23",27.2591,27.2591,26.4363,26.5652,2684800.0],["2001-10-24",26.5284,26.553,26.0126,26.1845,3497400.0],["2001-10-25",26.0371,26.7495,25.945,26.7126,3287200.0],["2001-10-26",26.0985,26.5836,25.7915,25.945,4250300.0],["2001-10-29",25.7301,25.8222,25.1774,25.2695,3967400.0],["2001-10-30",25.116,25.1774,24.7168,24.7967,4157000.0],["2001-10-31",24.8028,25.1222,24.416,24.7476,6208100.0],["2001-11-01",24.9318,25.4783,24.6923,25.116,6306800.0],["2001-11-02",24.8704,25.0178,24.3852,24.8458,3870300.0],["2001-11-05",24.9318,25.1099,24.6555,24.8827,3400200.0],["2001-11-06",25.0853,25.116,23.8878,24.3852,5894900.0],["2001-11-07",24.4712,24.7967,24.3852,24.5019,3699600.0],["2001-11-08",24.9011,25.7608,24.809,25.466,5615400.0],["2001-11-09",25.6196,25.638,25.1836,25.3187,2098100.0],["2001-11-12",25.1836,25.5766,24.9318,25.3432,2537000.0],["2001-11-13",25.4231,25.8222,25.3002,25.4169,3897700.0],["2001-11-14",25.6073,25.6625,25.03,25.2941,3400900.0],["2001-11-15",25.2941,25.8161,25.288,25.7608,3878500.0],["2001-11-16",25.7915,25.7915,25.4845,25.681,2569300.0],["2001-11-19",25.7792,25.8836,25.1467,25.1774,3273500.0],["2001-11-20",25.1835,26.0985,25.116,25.945,4306700.0],["2001-11-21",27.0197,27.3758,26.8784,26.9582,7395200.0],["2001-11-23",27.3267,27.3267,26.9337,27.0933,2042900.0],["2001-11-26",27.0504,27.2039,26.5468,27.0565,3817200.0],["2001-11-27",27.0565,27.6276,26.946,27.0442,4679900.0],["2001-11-28",27.5723,28.3338,27.4372,28.1127,8984100.0],["2001-11-29",28.1864,28.5549,27.9838,28.5242,5282400.0],["2001-11-30",28.6163,29.1137,28.4935,29.0339,5171500.0],["2001-12-03",28.954,29.3532,28.8988,29.169,3935100.0],["2001-12-04",29.1689,29.1996,28.5057,28.8373,3782100.0],["2001-12-05",29.1075,29.6602,29.0584,29.5988,4056900.0],["2001-12-06",29.5681,29.9673,29.3655,29.7339,3563700.0],["2001-12-07",29.5374,29.6418,29.0461,29.476,2732000.0],["2001-12-10",29.3532,29.5988,28.9233,28.9233,2774800.0],["2001-12-11",28.7268,29.1505,28.6347,28.7637,2504200.0],["2001-12-12",28.647,29.04,28.4628,28.9295,2803800.0],["2001-12-13",28.7268,29.4453,28.647,29.169,3576200.0],["2001-12-14",29.0584,29.998,28.8681,29.998,4188700.0],["2001-12-17",29.998,30.827,29.9488,30.7778,5491800.0],["2001-12-18",30.7042,30.7042,29.4084,29.9611,4894300.0],["2001-12-19",30.0901,30.5445,29.8444,30.5199,3279800.0],["2001-12-20",30.7041,30.7656,30.262,30.7226,3517500.0],["2001-12-21",30.827,31.0419,30.741,31.0419,5089000.0],["2001-12-24",31.0726,31.3428,30.9498,31.1279,1693200.0],["2001-12-26",31.1647,31.57,31.134,31.3612,2340900.0],["2001-12-27",31.3674,31.5516,31.2691,31.4656,1991000.0],["2001-12-28",31.4104,31.7358,31.3489,31.4595,2300200.0],["2001-12-31",31.4411,31.6867,31.3244,31.4472,2711800.0],["2002-01-02",31.0464,31.1632,30.3763,30.739,4890300.0],["2002-01-03",30.739,30.7636,29.9767,30.4377,4188300.0],["2002-01-04",30.4377,30.4562,29.909,30.118,3579800.0],["2002-01-07",30.1242,30.2963,29.5955,29.8783,3065500.0],["2002-01-08",29.9705,30.2349,29.8168,29.8844,2656300.0],["2002-01-09",30.0012,30.1857,29.6631,29.6816,3546300.0],["2002-01-10",29.7246,30.1672,29.7246,29.9643,2536400.0],["2002-01-11",30.0935,30.4316,30.0197,30.3455,4372300.0],["2002-01-14",30.0627,30.2164,29.8107,29.8967,3387900.0],["2002-01-15",30.0935,30.4931,29.5279,29.8844,3289000.0],["2002-01-16",29.7307,30.118,29.7,29.8537,2416800.0],["2002-01-17",29.8537,30.2103,29.8537,30.1427,2368400.0],["2002-01-18",30.0074,30.1734,29.6692,29.8045,2135300.0],["2002-01-22",29.9705,30.2472,29.909,30.1795,3172300.0],["2002-01-23",30.3701,30.5545,30.1303,30.241,3370100.0],["2002-01-24",30.241,30.3701,29.9582,30.1242,2988700.0],["2002-01-25",30.1303,30.3025,29.8414,29.866,2296100.0],["2002-01-28",29.866,29.9459,29.1959,29.2389,2811500.0],["2002-01-29",29.2328,29.7676,28.9438,28.9807,3051200.0],["2002-01-30",28.9869,29.9029,28.9807,29.3803,3685200.0],["2002-01-31",29.4787,30.3148,29.4479,30.2902,4247500.0],["2002-02-01",30.2963,30.4931,30.032,30.407,4492400.0],["2002-02-04",30.1242,30.4931,29.8168,29.8291,2341300.0],["2002-02-05",29.909,30.4193,29.8045,30.1672,2624900.0],["2002-02-06",29.8475,30.0258,29.4234,29.4787,3611800.0],["2002-02-07",29.8045,29.8168,28.9254,29.1959,3089700.0],["2002-02-08",29.0422,29.325,28.9377,29.159,2307500.0],["2002-02-11",29.159,29.3865,28.9131,29.116,4232800.0],["2002-02-12",29.1836,29.7246,28.9315,29.6877,3667000.0],["2002-02-13",29.6631,29.8168,29.202,29.3926,3085500.0],["2002-02-14",29.5463,29.8475,29.4787,29.5893,2188600.0],["2002-02-15",29.8783,30.0135,29.6385,29.6816,2584200.0],["2002-02-19",29.6816,29.7369,29.202,29.2328,2549800.0],["2002-02-20",29.2328,29.2328,28.2799,29.036,7129600.0],["2002-02-21",29.036,29.534,28.7102,29.1221,4764000.0],["2002-02-22",28.5258,28.5319,27.7143,28.2307,7121800.0],["2002-02-25",28.2307,28.409,27.7512,27.9725,4206600.0],["2002-02-26",27.8188,27.8495,26.9273,27.4253,8084100.0],["2002-02-27",27.2716,28.2184,27.2716,28.0155,4290300.0],["2002-02-28",28.0339,28.0647,27.3454,27.3823,3291500.0],["2002-03-01",27.3823,27.4684,26.9273,27.1917,5698000.0],["2002-03-04",27.911,27.9663,27.4499,27.7512,5989400.0],["2002-03-05",27.6651,27.8126,26.6691,27.3085,8976500.0],["2002-03-06",27.3085,27.6651,26.8597,27.247,6156000.0],["2002-03-07",27.6651,27.8126,26.9765,27.5114,6263000.0],["2002-03-08",27.8188,27.8987,27.204,27.3946,3530700.0],["2002-03-11",27.4192,27.7143,27.3823,27.5421,4141500.0],["2002-03-12",27.8495,27.8495,27.4683,27.6343,3227100.0],["2002-03-13",27.7881,27.8188,27.2778,27.4684,3141800.0],["2002-03-14",27.4684,27.7758,27.0257,27.7266,4543300.0],["2002-03-15",27.7573,28.5872,27.7266,28.329,5671400.0],["2002-03-18",28.4643,28.6979,27.9909,28.2368,4305200.0],["2002-03-19",28.2799,28.4028,28.0339,28.3044,2905400.0],["2002-03-20",28.1569,28.4459,27.7635,27.788,2577900.0],["2002-03-21",27.8188,28.0831,27.579,28.0093,2945300.0],["2002-03-22",28.1139,28.1139,27.1733,27.4868,4639700.0],["2002-03-25",27.5729,27.6589,27.1917,27.3085,3186000.0],["2002-03-26",27.3577,27.4499,26.9212,27.0687,4283500.0],["2002-03-27",27.1118,27.413,26.8966,27.3884,3333900.0],["2002-03-28",27.4499,27.9725,26.9888,27.7942,3793100.0],["2002-04-01",27.5114,27.6651,27.1118,27.4191,2812400.0],["2002-04-02",27.3884,27.4991,27.0872,27.2163,2744800.0],["2002-04-03",27.2397,27.2397,26.8088,27.1597,3270300.0],["2002-04-04",27.0858,27.1166,26.8149,27.055,2583200.0],["2002-04-05",27.055,27.1966,26.7657,27.0858,3076200.0],["2002-04-08",27.0858,27.3936,27.055,27.2705,2745900.0],["2002-04-09",27.2705,28.1631,27.2089,28.0276,4546700.0],["2002-04-10",28.04,28.9326,27.9784,28.5324,5369600.0],["2002-04-11",28.5016,28.5878,27.7937,28.0523,4334200.0],["2002-04-12",28.0523,28.594,28.0215,28.3785,4398800.0],["2002-04-15",28.3785,28.5632,28.2,28.4524,2279800.0],["2002-04-16",28.5016,28.9326,28.4647,28.7479,2992000.0],["2002-04-17",28.8094,29.2403,28.6555,29.1234,3483800.0],["2002-04-18",29.1234,29.2403,28.8217,29.1911,3120300.0],["2002-04-19",29.1788,29.5358,29.1111,29.2711,3635800.0],["2002-04-22",29.2711,29.2957,28.7171,28.8895,2379900.0],["2002-04-23",28.871,28.871,28.1077,28.1939,3730100.0],["2002-04-24",28.2554,28.4586,27.9599,28.0215,2503900.0],["2002-04-25",27.609,27.9107,27.4244,27.4551,3945900.0],["2002-04-26",27.4551,27.4551,26.9442,26.9688,4301000.0],["2002-04-29",27.0242,27.5475,26.8457,27.2705,3728300.0],["2002-04-30",27.1166,27.7014,26.9996,27.5105,3223300.0],["2002-05-01",27.5167,27.7014,27.0673,27.5783,3249000.0],["2002-05-02",27.4243,27.609,27.0611,27.2027,2984700.0],["2002-05-03",27.2397,27.4613,26.7842,27.1597,2807000.0],["2002-05-06",26.8395,27.5167,26.8395,27.0919,2984300.0],["2002-05-07",26.9627,27.1104,26.1624,26.2424,4367400.0],["2002-05-08",26.2855,27.0611,26.2732,26.8703,4091200.0],["2002-05-09",26.8211,27.3874,26.698,26.698,3358100.0],["2002-05-10",26.698,26.9257,26.3348,26.3656,2908800.0],["2002-05-13",26.3163,26.9935,26.2548,26.8088,3846500.0],["2002-05-14",26.7903,27.2397,26.7472,27.0119,4131200.0],["2002-05-15",26.9011,27.332,26.8457,27.1966,3571000.0],["2002-05-16",27.1166,27.5475,27.0981,27.2643,3655900.0],["2002-05-17",27.1473,27.8922,27.1473,27.886,4598400.0],["2002-05-20",27.8245,28.2554,27.7075,27.8676,3818600.0],["2002-05-21",28.0092,28.2739,27.9353,28.2369,3355100.0],["2002-05-22",28.2369,28.4401,27.7383,28.3416,3935600.0],["2002-05-23",29.1788,29.228,28.6925,29.2096,8457900.0],["2002-05-24",29.2096,29.3019,28.7479,28.8525,2466300.0],["2002-05-28",28.9325,28.9818,28.3908,28.5447,2645400.0],["2002-05-29",28.5447,28.7417,28.5324,28.5693,2839300.0],["2002-05-30",28.3477,29.0064,28.3477,28.7786,3222200.0],["2002-05-31",28.6863,28.871,28.4093,28.4093,2814100.0],["2002-06-03",28.1938,28.397,27.726,27.7321,3002100.0],["2002-06-04",27.5659,27.9476,27.4244,27.7506,3665900.0],["2002-06-05",27.7014,28.1938,27.5475,28.0769,2382600.0],["2002-06-06",28.1631,28.1631,27.5906,28.0523,3297800.0],["2002-06-07",27.8984,28.1815,27.5659,28.0276,2739100.0],["2002-06-10",28.1015,28.4093,27.8922,28.1446,2113700.0],["2002-06-11",28.2862,28.5016,27.9538,28.12,4588100.0],["2002-06-12",27.8553,28.0092,27.4244,27.886,4852100.0],["2002-06-13",27.6706,27.7014,26.9627,27.1104,4363400.0],["2002-06-14",26.501,26.9319,26.1378,26.4148,6065200.0],["2002-06-17",26.4825,27.5105,26.4825,27.3874,4153800.0],["2002-06-18",27.2397,28.0523,27.1535,27.7383,4428400.0],["2002-06-19",27.5783,28.0523,27.3751,27.886,3223500.0],["2002-06-20",27.7014,27.8245,27.0488,27.1227,3292300.0],["2002-06-21",26.778,27.3197,26.501,26.5995,4426500.0],["2002-06-24",26.4702,26.6179,26.0885,26.4086,4612300.0],["2002-06-25",26.6241,26.9011,25.5161,25.6699,5150300.0],["2002-06-26",24.6234,25.6392,24.6234,25.276,6957300.0],["2002-06-27",26.0085,26.6857,25.8238,26.6549,4938500.0],["2002-06-28",26.4702,26.9134,26.2794,26.3779,4116700.0],["2002-07-01",26.3779,26.5256,25.3991,25.5099,3517400.0],["2002-07-02",25.2466,25.3514,24.6794,24.9384,5825200.0],["2002-07-03",24.476,24.8952,24.2294,24.7472,5233300.0],["2002-07-05",24.7534,25.4624,24.7226,25.4624,1698200.0],["2002-07-08",25.4624,25.5241,24.9384,24.9445,3365400.0],["2002-07-09",24.8459,24.9938,24.2479,24.2972,4253700.0],["2002-07-10",24.0752,24.0937,22.0407,22.1948,12677200.0],["2002-07-11",21.7324,23.4341,21.6708,23.3169,8736300.0],["2002-07-12",23.3169,23.9889,22.7805,23.8471,5473900.0],["2002-07-15",23.8471,23.8471,22.5339,23.6622,5034700.0],["2002-07-16",23.2738,23.656,22.7559,23.2429,4188800.0],["2002-07-17",23.8903,24.4267,23.7361,24.2787,5189100.0],["2002-07-18",24.2787,24.2787,22.9963,23.1504,4489700.0],["2002-07-19",23.1443,23.1443,22.0469,22.3181,6496400.0],["2002-07-22",20.9618,22.1825,20.9618,21.1467,8252100.0],["2002-07-23",21.0234,21.3255,20.4994,20.8015,8122000.0],["2002-07-24",20.3144,21.9174,20.037,21.7201,8062400.0],["2002-07-25",21.7263,23.2368,21.5845,22.8607,6609600.0],["2002-07-26",22.8607,23.058,22.3798,22.9655,3834600.0],["2002-07-29",23.4895,24.0444,23.2121,23.9766,3489900.0],["2002-07-30",23.619,24.7226,23.5265,24.3342,4283400.0],["2002-07-31",24.3403,24.9384,23.8286,24.9075,4183600.0],["2002-08-01",24.8459,24.8521,23.4279,24.4143,5152900.0],["2002-08-02",24.402,24.6609,23.7362,24.0321,2373900.0],["2002-08-05",24.1677,24.4143,23.0272,23.2491,3544300.0],["2002-08-06",23.7978,23.9519,23.1689,23.3292,3635200.0],["2002-08-07",23.5204,24.5808,23.4772,24.5808,4124500.0],["2002-08-08",24.476,25.2405,24.1985,25.1603,3551500.0],["2002-08-09",24.9384,25.5302,24.7226,25.5241,2552900.0],["2002-08-12",24.9692,25.2713,24.6918,25.1542,2432500.0],["2002-08-13",24.6609,25.0493,24.2787,24.365,2541200.0],["2002-08-14",24.1677,25.1788,23.9704,25.1727,3733100.0],["2002-08-15",25.3083,25.8077,25.1357,25.5857,3573800.0],["2002-08-16",25.4316,25.6782,25.0678,25.3699,3109500.0],["2002-08-19",25.2466,25.8632,25.0617,25.7707,3252700.0],["2002-08-20",25.2775,26.5537,25.1233,26.1406,6346800.0],["2002-08-21",26.0481,26.0481,25.1788,25.6535,5993700.0],["2002-08-22",25.709,26.1961,25.4377,25.9063,3753400.0],["2002-08-23",25.9063,26.1776,25.5734,25.6905,2405100.0],["2002-08-26",25.9865,26.2022,25.7707,26.1529,3167800.0],["2002-08-27",26.1899,26.1899,25.709,25.8878,2632200.0],["2002-08-28",25.5241,25.7892,25.1788,25.3823,2888500.0],["2002-08-29",25.0617,25.2836,24.8151,25.0802,3061400.0],["2002-08-30",24.8151,25.8878,24.7287,25.3884,2540700.0],["2002-09-03",24.9075,25.0925,24.4267,24.5561,2734500.0],["2002-09-04",24.5561,24.9384,24.4266,24.7966,2869700.0],["2002-09-05",24.4451,24.5438,24.0752,24.1369,3827700.0],["2002-09-06",24.5993,24.8027,24.2294,24.5315,3957500.0],["2002-09-09",24.6609,25.7707,24.6609,25.5857,5586900.0],["2002-09-10",25.5857,25.8632,25.2158,25.8323,4048100.0],["2002-09-11",25.82,26.1714,25.6474,25.746,2216000.0],["2002-09-12",25.5857,25.8015,25.3144,25.4932,2759200.0],["2002-09-13",25.185,25.857,25.1295,25.7029,3031100.0],["2002-09-16",25.7029,26.5105,25.4316,26.3194,4149600.0],["2002-09-17",26.4489,26.5413,25.5179,25.5611,4056800.0],["2002-09-18",25.5611,26.3071,25.3268,25.931,4788800.0],["2002-09-19",25.4932,25.8323,25.4624,25.5117,3027700.0],["2002-09-20",25.5179,25.9803,25.5117,25.8755,5632200.0],["2002-09-23",25.3083,25.9865,25.2035,25.894,5284700.0],["2002-09-24",25.1233,25.709,25.0309,25.4008,5280600.0],["2002-09-25",25.5549,25.9865,25.185,25.8015,4104100.0],["2002-09-26",25.894,26.1406,25.5549,26.0173,3405100.0],["2002-09-27",26.0173,26.6338,25.6166,25.6166,4160600.0],["2002-09-30",25.6166,26.1098,24.9692,25.968,5062600.0],["2002-10-01",25.9556,26.5722,25.857,26.566,5288100.0],["2002-10-02",26.4567,27.0741,26.3209,26.4444,5494800.0],["2002-10-03",26.4444,26.858,26.1171,26.5061,6344200.0],["2002-10-04",26.6419,27.0494,26.1789,26.6728,6327300.0],["2002-10-07",26.5493,27.2162,26.4876,26.7037,5158700.0],["2002-10-08",26.7345,27.6298,26.7222,27.2779,4874100.0],["2002-10-09",26.9198,27.4755,26.7346,26.9321,4183100.0],["2002-10-10",26.5802,27.7533,26.5555,27.5681,5471300.0],["2002-10-11",27.6607,27.9694,27.0741,27.1791,6092200.0],["2002-10-14",26.9815,27.4446,26.8272,27.2285,4304200.0],["2002-10-15",27.2285,27.6298,26.5802,26.8086,6146900.0],["2002-10-16",26.395,27.2285,26.395,27.1791,4802600.0],["2002-10-17",27.7842,27.9694,27.4755,27.7842,4651400.0],["2002-10-18",27.4446,27.6977,27.1729,27.389,3689600.0],["2002-10-21",27.1668,28.2287,27.0124,28.1361,3762300.0],["2002-10-22",28.1361,28.2349,27.5989,28.0003,3189600.0],["2002-10-23",28.1546,28.2472,27.7224,28.1485,3709200.0],["2002-10-24",28.3707,28.4016,27.636,27.7039,3155100.0],["2002-10-25",27.599,28.2781,27.5063,28.062,2875300.0],["2002-10-28",27.8459,27.9879,27.3396,27.5063,3187300.0],["2002-10-29",27.5002,27.6854,27.0741,27.5804,3050300.0],["2002-10-30",27.5063,27.6298,27.1606,27.5619,3303300.0],["2002-10-31",27.4137,28.0929,27.4137,27.6607,3752000.0],["2002-11-01",27.5866,28.6115,27.4384,28.4386,4155500.0],["2002-11-04",28.772,28.84,28.3398,28.5127,2892100.0],["2002-11-05",28.5128,28.9511,28.3028,28.8523,2880300.0],["2002-11-06",28.84,29.2228,28.772,29.124,3640800.0],["2002-11-07",28.8647,28.9882,28.7227,28.8894,3318700.0],["2002-11-08",28.8894,29.1116,28.7041,28.9202,3834200.0],["2002-11-11",28.8832,28.9511,28.4139,28.4139,1985400.0],["2002-11-12",28.556,29.0067,28.4016,28.8338,3271300.0],["2002-11-13",28.9882,29.019,28.5683,28.8338,3946000.0],["2002-11-14",29.019,29.0993,28.5868,29.019,4173300.0],["2002-11-15",29.1116,29.3277,29.0005,29.2289,4489800.0],["2002-11-18",29.3586,29.4759,28.7165,28.7412,4172500.0],["2002-11-19",28.7473,29.5747,27.7842,29.5315,8406700.0],["2002-11-20",29.3277,30.1674,29.1116,29.9452,5559100.0],["2002-11-21",29.9452,30.5008,29.5438,30.1983,6601100.0],["2002-11-22",30.1304,30.5502,29.7723,30.0933,6928000.0],["2002-11-25",30.2539,30.3465,29.8032,30.223,4352400.0],["2002-11-26",29.9143,30.044,29.0808,29.2043,5495000.0],["2002-11-27",29.1117,29.371,28.6486,29.1425,4706400.0],["2002-11-29",28.9573,29.1116,28.8585,28.8647,2265000.0],["2002-12-02",28.9573,29.1796,28.167,28.5251,4042700.0],["2002-12-03",28.4325,28.6486,28.204,28.3893,3619200.0],["2002-12-04",28.309,29.0067,28.3028,28.7412,3012400.0],["2002-12-05",28.8029,28.8338,28.2781,28.4016,3208700.0],["2002-12-06",28.0929,28.6177,27.957,28.5127,4028400.0],["2002-12-09",28.6486,29.1363,28.5127,28.556,4019100.0],["2002-12-10",28.556,28.6486,28.2596,28.4757,3508500.0],["2002-12-11",28.1546,28.7103,28.1052,28.6177,2836400.0],["2002-12-12",28.2781,28.451,28.1423,28.3275,2481300.0],["2002-12-13",28.1732,28.3769,27.8583,28.0435,2961700.0],["2002-12-16",27.815,28.5251,27.815,28.5251,3694700.0],["2002-12-17",28.309,28.6486,28.309,28.5374,3306500.0],["2002-12-18",28.5374,29.019,28.3954,28.8832,4830400.0],["2002-12-19",28.6794,29.0067,28.4078,28.5868,4120900.0],["2002-12-20",28.6794,29.3277,28.5127,29.266,5761800.0],["2002-12-23",29.2722,29.303,28.9449,29.161,4297400.0],["2002-12-24",28.9882,29.3277,28.9696,29.0561,952000.0],["2002-12-26",28.9882,29.1672,28.556,28.698,2101600.0],["2002-12-27",28.4325,28.5992,28.1917,28.2349,2535900.0],["2002-12-30",27.9385,28.3399,27.9077,28.1978,4211900.0],["2002-12-31",28.0668,28.3141,27.7824,28.1904,2973900.0],["2003-01-02",28.1904,28.8581,28.1657,28.8581,3049300.0],["2003-01-03",28.9323,29.1301,28.685,28.9323,2762200.0],["2003-01-06",28.9941,29.3218,28.9199,29.2414,2938200.0],["2003-01-07",28.8705,29.1549,28.6417,28.8087,3303900.0],["2003-01-08",29.2105,29.3094,28.753,28.889,3135000.0],["2003-01-09",28.9941,29.501,28.9014,29.4578,3537600.0],["2003-01-10",29.4578,29.5134,29.229,29.396,3035800.0],["2003-01-13",29.4578,29.5876,29.1796,29.3836,3075700.0],["2003-01-14",29.1301,29.6679,29.1301,29.6679,2945200.0],["2003-01-15",29.668,29.668,29.2229,29.2847,2938300.0],["2003-01-16",29.365,29.5752,28.8828,29.1363,3170000.0],["2003-01-17",28.8705,29.1363,28.7468,28.9014,3205300.0],["2003-01-21",28.8395,28.8828,28.3821,28.4377,3220500.0],["2003-01-22",28.4439,28.4686,27.9431,28.005,4634000.0],["2003-01-23",28.005,28.4068,27.8813,28.2832,3564500.0],["2003-01-24",28.1904,28.2832,27.5846,27.733,3542800.0],["2003-01-27",27.2631,27.6279,26.8798,26.9231,4479800.0],["2003-01-28",27.1704,27.2507,26.8056,26.9973,4337200.0],["2003-01-29",26.5831,27.4486,26.478,27.2013,4005900.0],["2003-01-30",26.954,27.7886,26.886,27.3991,4980800.0],["2003-01-31",27.3991,27.8999,27.3991,27.7701,4263600.0],["2003-02-03",27.7577,27.9122,27.3806,27.498,4088500.0],["2003-02-04",27.0467,27.0529,26.0576,26.6449,8490600.0],["2003-02-05",27.0776,27.5104,26.8427,26.9169,4404000.0],["2003-02-06",26.7376,27.2013,26.5893,27.0653,3638800.0],["2003-02-07",27.1704,27.2508,26.7686,26.8922,4551400.0],["2003-02-10",26.8613,27.2631,26.7995,27.1333,3982900.0],["2003-02-11",27.2322,27.5784,26.886,27.0467,2845000.0],["2003-02-12",27.1704,27.9741,27.0158,27.8504,7421800.0],["2003-02-13",27.0467,27.0529,26.41,26.6449,10440100.0],["2003-02-14",26.6573,27.3249,26.5831,27.294,4724100.0],["2003-02-18",27.294,27.702,27.2013,27.5722,4442600.0],["2003-02-19",27.4795,27.6649,27.3744,27.6031,2650300.0],["2003-02-20",27.665,27.9122,27.4671,27.7206,3157000.0],["2003-02-21",27.9431,28.1348,27.5908,27.9122,2941800.0],["2003-02-24",27.8504,27.8875,27.2446,27.2446,3084500.0],["2003-02-25",27.0158,27.7391,26.6758,27.6526,3195200.0],["2003-02-26",27.7268,27.9679,27.5166,27.5846,3547400.0],["2003-02-27",27.5413,27.7577,27.1951,27.4548,3899700.0],["2003-02-28",27.4362,27.9741,27.4362,27.634,3750000.0],["2003-03-03",27.7268,28.0235,27.3559,27.4486,2737300.0],["2003-03-04",27.6649,27.7886,27.294,27.3064,2594600.0],["2003-03-05",27.3249,27.7268,27.2075,27.634,3363200.0],["2003-03-06",27.5722,27.8937,27.4486,27.6959,3078500.0],["2003-03-07",27.1395,27.7886,27.1271,27.2631,4552500.0],["2003-03-10",27.0776,27.2693,26.886,26.9726,2835600.0],["2003-03-11",26.9849,27.294,26.8922,27.0158,2933300.0],["2003-03-12",26.9849,27.1086,26.3853,26.8922,4217100.0],["2003-03-13",27.294,27.3188,26.6449,27.2446,4408400.0],["2003-03-14",27.4486,27.8442,27.3311,27.4795,3560900.0],["2003-03-17",27.5104,28.5552,27.5104,28.4995,5479600.0],["2003-03-18",28.5614,28.6974,28.2028,28.6232,3978400.0],["2003-03-19",28.7159,28.8828,28.4315,28.6479,3740600.0],["2003-03-20",28.4995,28.8334,28.1286,28.7777,3362700.0],["2003-03-21",29.0559,29.4145,28.821,29.3156,3873300.0],["2003-03-24",29.0559,29.0868,28.3264,28.4439,3627100.0],["2003-03-25",28.685,29.3959,28.413,29.1177,3698500.0],["2003-03-26",28.1286,28.5428,28.1286,28.3759,6467500.0],["2003-03-27",28.005,28.7159,27.8813,28.4377,4433000.0],["2003-03-28",28.345,28.6232,28.1348,28.3326,2793500.0],["2003-03-31",27.8504,28.2523,27.8319,27.8937,3333900.0],["2003-04-01",27.8937,28.3759,27.7824,28.2399,3365700.0],["2003-04-02",28.6318,29.0961,28.6008,28.9722,4479300.0],["2003-04-03",28.9722,29.2508,28.7803,28.8175,3258900.0],["2003-04-04",28.9722,29.0837,28.4275,28.6627,2277000.0],["2003-04-07",29.0961,29.4799,28.6503,28.6565,2961500.0],["2003-04-08",28.6132,29.0465,28.6132,28.9475,3223600.0],["2003-04-09",28.6318,29.3808,28.6318,28.8422,3087200.0],["2003-04-10",29.0651,29.2446,28.8237,29.158,2887000.0],["2003-04-11",29.3127,29.3994,28.8484,29.0341,2874200.0],["2003-04-14",29.0342,29.4985,29.028,29.4675,2546400.0],["2003-04-15",29.5604,29.7089,29.4799,29.6656,3025900.0],["2003-04-16",29.7027,29.7027,28.836,28.8794,4468700.0],["2003-04-17",28.8794,29.1889,28.8175,29.1332,2731300.0],["2003-04-21",29.1332,29.5294,28.9722,29.2199,2230800.0],["2003-04-22",29.158,29.7089,28.9846,29.7089,2834000.0],["2003-04-23",29.7089,29.7894,29.3065,29.6904,2738800.0],["2003-04-24",29.7151,30.0246,29.5975,29.9318,2764400.0],["2003-04-25",29.9318,30.0556,29.6532,29.7647,3449600.0],["2003-04-28",29.7646,30.1794,29.7461,30.0742,2361600.0],["2003-04-29",30.0556,30.2042,29.8575,30.0556,2951900.0],["2003-04-30",29.777,29.9008,29.4984,29.5542,6230600.0],["2003-05-01",29.4984,29.5294,29.0032,29.3932,3676200.0],["2003-05-02",29.3994,29.9008,29.3313,29.8699,2773900.0],["2003-05-05",29.8699,29.9008,29.387,29.6099,2838000.0],["2003-05-06",29.5913,29.6718,29.1889,29.5294,2669600.0],["2003-05-07",29.3127,29.517,29.0465,29.158,2690100.0],["2003-05-08",28.7556,29.226,28.5698,28.7556,3499100.0],["2003-05-09",28.7865,28.8794,28.477,28.7803,4460400.0],["2003-05-12",28.9722,29.8823,28.9661,29.808,6633700.0],["2003-05-13",29.808,29.8389,29.257,29.4056,2919100.0],["2003-05-14",29.4984,29.6842,29.1208,29.6223,2550400.0],["2003-05-15",29.6842,30.0246,29.6718,29.8884,4193400.0],["2003-05-16",29.9008,30.1299,29.8327,30.0556,2444600.0],["2003-05-19",30.6437,30.6437,29.6285,29.9628,4294600.0],["2003-05-20",29.9689,29.9689,29.0899,29.3437,4802000.0],["2003-05-21",29.3437,29.9504,29.3313,29.8637,4218800.0],["2003-05-22",29.9008,30.297,29.6656,30.0432,3584600.0],["2003-05-23",30.0246,30.1485,29.8204,30.1051,2222600.0],["2003-05-27",29.9628,30.6437,29.8266,30.6375,3267500.0],["2003-05-28",30.5694,30.6561,30.1175,30.2723,3425700.0],["2003-05-29",30.3342,30.5013,29.7151,29.8884,3756500.0],["2003-05-30",30.0247,30.2475,29.7647,30.167,3815300.0],["2003-06-02",30.167,30.3342,29.5603,29.6099,4783700.0],["2003-06-03",29.6161,29.9627,29.4675,29.8699,3789900.0],["2003-06-04",29.8575,30.4704,29.808,30.3404,2542500.0],["2003-06-05",30.3342,30.6747,30.0866,30.6375,4172900.0],["2003-06-06",30.7366,30.9532,30.6499,30.6499,5065300.0],["2003-06-09",30.0866,30.3466,29.8513,29.9875,4352000.0],["2003-06-10",30.3342,30.4456,30.0247,30.3342,2996000.0],["2003-06-11",30.4889,30.9718,30.4518,30.8913,3587200.0],["2003-06-12",31.0461,31.1018,30.1732,30.7675,4587100.0],["2003-06-13",30.8604,31.0152,30.1485,30.3342,3387100.0],["2003-06-16",30.6251,31.0028,30.5013,30.9409,3486000.0],["2003-06-17",31.0151,31.4175,30.9904,31.139,3972600.0],["2003-06-18",31.1699,31.2318,30.687,30.879,2892200.0],["2003-06-19",30.879,31.0709,30.1794,30.1794,3874400.0],["2003-06-20",30.2413,30.687,30.0185,30.3218,4131400.0],["2003-06-23",30.3218,30.4951,29.9627,30.0927,2662700.0],["2003-06-24",29.517,30.068,29.517,29.9999,4340900.0],["2003-06-25",30.0061,30.4889,29.9565,30.0432,3515600.0],["2003-06-26",29.9627,30.4394,29.8637,30.4394,2678400.0],["2003-06-27",30.2599,30.4394,29.7027,29.8327,2891500.0],["2003-06-30",29.808,29.9194,29.4984,29.6965,2724800.0],["2003-07-01",29.5744,29.8844,29.0474,29.7976,3679000.0],["2003-07-02",29.6674,29.7604,29.2334,29.655,3463900.0],["2003-07-03",29.4504,29.8596,29.3574,29.4814,1543300.0],["2003-07-07",29.6674,29.7542,29.407,29.593,3899000.0],["2003-07-08",29.4194,29.5558,29.2334,29.4194,2958100.0],["2003-07-09",29.3574,29.4814,28.8366,29.1404,3853700.0],["2003-07-10",29.2334,29.9216,29.0536,29.8534,4365100.0],["2003-07-11",29.9526,30.8144,29.9216,30.7586,6207000.0],["2003-07-14",30.833,30.833,30.3184,30.5354,3545800.0],["2003-07-15",30.5664,30.6284,30.2378,30.5974,2839600.0],["2003-07-16",30.5974,30.5974,29.8286,30.1572,3041700.0],["2003-07-17",30.2254,30.4672,30.1138,30.3184,3298700.0],["2003-07-18",30.5044,30.6656,30.1634,30.6222,2463100.0],["2003-07-21",30.2564,30.4486,30.0704,30.244,2577400.0],["2003-07-22",30.3618,30.9322,30.2874,30.8268,2972800.0],["2003-07-23",30.9198,31.0996,30.6222,31.0624,2937000.0],["2003-07-24",31.1244,31.6018,31.081,31.1244,3303300.0],["2003-07-25",31.2794,31.453,31.0066,31.3972,2186300.0],["2003-07-28",31.3972,31.6142,31.1926,31.4158,3360300.0],["2003-07-29",31.4964,31.8994,31.3538,31.6948,2968800.0],["2003-07-30",31.6948,31.7134,31.0996,31.3414,3069600.0],["2003-07-31",31.3104,32.2404,31.2484,31.9304,4657500.0],["2003-08-01",32.3892,32.4202,31.8684,32.1598,4760700.0],["2003-08-04",32.6372,32.7054,32.0172,32.5504,4615400.0],["2003-08-05",32.4946,32.8108,32.2466,32.29,3811500.0],["2003-08-06",32.29,32.7675,31.9242,32.2714,4257000.0],["2003-08-07",32.0234,32.414,31.9304,32.2404,5428500.0],["2003-08-08",32.3334,32.4264,32.1846,32.2714,2285500.0],["2003-08-11",32.2714,32.4264,31.8994,32.3024,3259900.0],["2003-08-12",32.3024,32.6621,32.1474,32.6435,3769500.0],["2003-08-13",32.6435,32.6435,30.7276,31.546,10943000.0],["2003-08-14",31.4344,31.98,31.2174,31.8684,4111800.0],["2003-08-15",31.8684,31.9242,31.4282,31.6142,2640100.0],["2003-08-18",31.6824,31.9304,31.4654,31.8498,2786200.0],["2003-08-19",31.9925,32.0049,31.7445,31.9925,2422000.0],["2003-08-20",31.9924,32.0172,31.7072,31.8064,2073400.0],["2003-08-21",31.6824,32.3644,31.5398,31.98,3315300.0],["2003-08-22",32.104,32.1164,31.3104,31.4034,2596800.0],["2003-08-25",31.4964,31.5274,31.0934,31.3104,2795300.0],["2003-08-26",31.0004,31.1554,30.8392,31.0748,3754600.0],["2003-08-27",31.0004,31.1492,30.647,31.0004,3233900.0],["2003-08-28",30.9074,31.0934,30.5974,30.6594,3795000.0],["2003-08-29",30.6594,30.7772,30.3804,30.74,3035200.0],["2003-09-02",30.6594,30.7338,30.3804,30.7028,3826600.0],["2003-09-03",30.7028,30.7834,30.4672,30.616,4599400.0],["2003-09-04",30.4734,30.6966,30.2626,30.4734,3642400.0],["2003-09-05",30.4734,30.5416,29.9464,30.1014,4373100.0],["2003-09-08",30.1944,30.43,29.841,30.0394,4309200.0],["2003-09-09",30.0394,30.6346,30.0084,30.2936,4302900.0],["2003-09-10",30.3556,30.5168,29.8844,30.0394,3696800.0],["2003-09-11",29.9774,30.5664,29.8534,30.4114,3435100.0],["2003-09-12",30.3184,30.3928,29.9836,30.2378,4383100.0],["2003-09-15",30.43,30.864,30.2564,30.7772,5114700.0],["2003-09-16",30.7834,31.0252,30.6346,31.0252,3929600.0],["2003-09-17",31.174,31.174,30.5478,30.6222,3676800.0],["2003-09-18",30.6904,30.9012,30.5106,30.5292,3239900.0],["2003-09-19",30.3928,30.5044,29.9092,30.027,3960400.0],["2003-09-22",29.903,30.2874,29.6364,29.7542,3495400.0],["2003-09-23",29.9774,30.182,29.841,29.9712,2218000.0],["2003-09-24",29.9712,30.0022,29.283,29.3388,2922700.0],["2003-09-25",29.3698,29.9402,29.314,29.4008,3116400.0],["2003-09-26",29.3264,29.3884,29.0784,29.1714,3091900.0],["2003-09-29",29.2024,29.4442,29.0598,29.2334,3317000.0],["2003-09-30",29.2396,30.3804,28.8614,29.0908,4109100.0],["2003-10-01",29.0865,29.4901,29.0306,29.4839,4682700.0],["2003-10-02",29.5273,29.9744,29.4652,29.962,4130400.0],["2003-10-03",28.9871,29.695,28.3723,28.4903,15822800.0],["2003-10-06",28.4903,28.4903,27.5837,27.8072,10792800.0],["2003-10-07",27.7576,28.4468,27.7079,28.3475,10186400.0],["2003-10-08",28.155,28.4344,28.037,28.2543,4627200.0],["2003-10-09",28.5027,28.776,28.2668,28.391,4903900.0],["2003-10-10",28.4096,28.5151,27.7886,27.8817,5327900.0],["2003-10-13",27.7886,27.9811,27.3167,27.4906,5819100.0],["2003-10-14",27.5402,28.0991,27.4968,28.006,4218100.0],["2003-10-15",28.5648,28.6269,28.1488,28.5338,7389600.0],["2003-10-16",28.4096,28.9374,28.3972,28.7387,4627100.0],["2003-10-17",28.8753,28.9002,28.5027,28.6269,3351600.0],["2003-10-20",28.7511,28.7573,28.3475,28.6704,3740200.0],["2003-10-21",29.1237,29.1237,28.5959,28.6766,3499700.0],["2003-10-22",28.6766,28.6766,28.1363,28.1984,3087300.0],["2003-10-23",28.2233,28.5835,28.2171,28.571,3889200.0],["2003-10-24",28.4779,28.8194,28.3847,28.7698,4019700.0],["2003-10-27",28.9995,28.9995,28.4468,28.7325,3526800.0],["2003-10-28",28.8132,29.074,28.776,29.0492,3633100.0],["2003-10-29",29.0492,29.2044,28.8753,29.1858,3166700.0],["2003-10-30",29.2169,29.31,28.2357,28.3164,5664900.0],["2003-10-31",28.4406,28.6393,28.2109,28.2978,4236200.0],["2003-11-03",28.2668,28.3165,27.8942,27.9439,5076900.0],["2003-11-04",27.8197,27.8259,27.416,27.5651,4293100.0],["2003-11-05",27.5092,27.7389,27.2608,27.3415,5091000.0],["2003-11-06",26.764,27.3539,26.7019,27.2608,6025600.0],["2003-11-07",27.2546,27.534,26.6398,26.9255,7674400.0],["2003-11-10",26.9255,27.4471,26.8199,26.9441,5270700.0],["2003-11-11",26.9441,27.5527,26.9441,27.2298,2975800.0],["2003-11-12",27.3229,27.6334,27.2732,27.5526,5356600.0],["2003-11-13",28.2543,28.8691,28.2543,28.807,11593800.0],["2003-11-14",28.7201,28.807,28.2606,28.2854,4852500.0],["2003-11-17",28.2854,28.2854,27.8197,28.1301,3099600.0],["2003-11-18",28.1115,28.1922,27.6644,27.683,3587700.0],["2003-11-19",27.8818,28.0805,27.7265,28.0184,3972200.0],["2003-11-20",27.8197,27.9811,27.621,27.7576,3113700.0],["2003-11-21",27.7265,27.7451,27.298,27.3539,4776300.0],["2003-11-24",27.4781,27.9066,27.4222,27.6458,3529500.0],["2003-11-25",27.8507,27.888,27.5092,27.6644,4389300.0],["2003-11-26",27.6955,28.0494,27.5713,27.9997,4161700.0],["2003-11-28",27.9439,28.1302,27.9439,28.0681,1452500.0],["2003-12-01",28.2543,28.6021,28.1426,28.5648,4004100.0],["2003-12-02",28.4717,28.7449,27.2918,28.7014,6512800.0],["2003-12-03",28.8443,28.925,28.658,28.776,4397000.0],["2003-12-04",28.9685,29.0243,28.8008,29.0119,3341900.0],["2003-12-05",29.0181,29.074,28.8132,28.9064,3261100.0],["2003-12-08",29.3411,29.3411,28.956,29.2479,3781500.0],["2003-12-09",29.31,29.4963,29.1982,29.3224,3684000.0],["2003-12-10",29.3224,29.4777,29.2044,29.4032,3332700.0],["2003-12-11",29.4032,29.8937,29.3969,29.6702,4697500.0],["2003-12-12",29.7447,29.9248,29.6515,29.8378,3224800.0],["2003-12-15",29.8999,30.049,29.4032,29.4032,4624400.0],["2003-12-16",29.3411,29.4404,28.8629,29.4032,8136200.0],["2003-12-17",29.4218,29.8875,29.31,29.8316,3981900.0],["2003-12-18",29.931,30.316,29.8565,30.2911,4560600.0],["2003-12-19",30.2911,30.3781,30.0614,30.2166,4456300.0],["2003-12-22",30.1483,30.1483,29.7447,29.844,2838300.0],["2003-12-23",29.8192,29.9807,29.5957,29.9123,2942000.0],["2003-12-24",29.9061,29.9061,29.5584,29.7571,1422100.0],["2003-12-26",29.7757,29.9186,29.7198,29.813,523400.0],["2003-12-29",29.8068,30.2663,29.8068,30.2352,2981000.0],["2003-12-30",30.1687,30.4548,30.0692,30.4175,2442900.0],["2003-12-31",30.3802,30.4113,29.9635,30.2309,2832600.0],["2004-01-02",30.2558,30.4735,30.0381,30.1127,2268500.0],["2004-01-05",30.1314,30.5356,30.0692,30.3242,3193300.0],["2004-01-06",30.318,30.66,30.2558,30.4237,3170600.0],["2004-01-07",30.4423,30.4672,29.7893,30.0381,4273400.0],["2004-01-08",29.9448,30.0692,29.5655,30.0692,4126800.0],["2004-01-09",29.9759,30.1563,29.8515,29.9137,3622400.0],["2004-01-12",29.9759,30.4299,29.9448,30.3055,3548900.0],["2004-01-13",30.3366,30.4672,29.8826,30.1065,3003600.0],["2004-01-14",30.1065,30.6103,30.0941,30.5854,2986800.0],["2004-01-15",30.5356,30.5356,30.0195,30.3428,3721500.0],["2004-01-16",30.4112,30.6911,30.3801,30.5232,3860400.0],["2004-01-20",30.4734,30.5978,30.3491,30.5356,2975600.0],["2004-01-21",30.5045,30.7844,30.3428,30.7284,2864800.0],["2004-01-22",30.8466,31.0269,30.3802,30.4548,5240600.0],["2004-01-23",30.4672,30.4734,30.1127,30.1936,2630200.0],["2004-01-26",30.2558,30.7844,30.2371,30.7844,2936500.0],["2004-01-27",30.7844,30.8155,30.4361,30.4361,2289100.0],["2004-01-28",30.5356,30.5481,29.8453,29.8515,2760400.0],["2004-01-29",29.9448,30.8341,29.9199,30.8217,3812500.0],["2004-01-30",30.6289,30.6662,30.318,30.6103,4311000.0],["2004-02-02",30.6911,31.5245,30.66,31.4996,6383000.0],["2004-02-03",31.4996,32.0344,31.4498,31.966,5943200.0],["2004-02-04",31.966,32.4947,31.8106,32.3392,8889300.0],["2004-02-05",30.66,30.7844,29.1239,29.3851,29156900.0],["2004-02-06",29.5406,29.8764,29.4162,29.8515,10357900.0],["2004-02-09",29.7272,29.7645,29.1799,29.2234,4590200.0],["2004-02-10",29.211,29.2172,28.8254,28.9187,6185900.0],["2004-02-11",28.8254,29.6899,28.7943,29.466,5516800.0],["2004-02-12",29.5841,29.9013,29.5655,29.6463,6148800.0],["2004-02-13",29.665,29.7645,29.3727,29.4411,3165400.0],["2004-02-17",29.6961,30.063,29.6961,29.8515,5804600.0],["2004-02-18",29.9137,30.3179,29.8826,30.007,4845600.0],["2004-02-19",30.1625,30.2371,29.8515,29.9262,3929200.0],["2004-02-20",30.0381,30.2247,29.9199,29.9324,3489100.0],["2004-02-23",30.007,30.0879,29.7893,29.9137,3227100.0],["2004-02-24",29.6028,29.6587,29.3727,29.4784,4688300.0],["2004-02-25",29.3851,29.5779,29.3851,29.4286,4509200.0],["2004-02-26",29.1985,29.5468,29.1985,29.2607,4181700.0],["2004-02-27",28.9187,29.4784,28.9187,29.1674,3555800.0],["2004-03-01",29.1674,29.5157,29.1674,29.3851,3076000.0],["2004-03-02",29.4473,29.5717,29.3478,29.3975,3720300.0],["2004-03-03",29.4038,29.8826,29.2794,29.8391,4156800.0],["2004-03-04",29.6339,29.8391,29.5344,29.6961,4075200.0],["2004-03-05",29.696,30.4485,29.6339,30.1936,6315800.0],["2004-03-08",30.7906,32.3392,30.7906,31.2508,12315100.0],["2004-03-09",31.3441,31.5618,30.3491,30.8653,7611100.0],["2004-03-10",31.1886,31.7172,31.1016,31.2757,7570300.0],["2004-03-11",31.0332,31.5494,30.971,31.2073,6368700.0],["2004-03-12",31.2508,31.5431,31.2384,31.4872,4263700.0],["2004-03-15",31.7173,31.7173,30.9337,31.0394,4793800.0],["2004-03-16",30.971,30.9772,30.1003,30.6973,4925000.0],["2004-03-17",30.66,30.915,30.5481,30.6351,4213700.0],["2004-03-18",30.5543,30.5543,29.5219,29.8826,8605800.0],["2004-03-19",29.7893,30.007,29.4473,29.4784,6557400.0],["2004-03-22",29.4846,29.609,29.0928,29.2607,5231500.0],["2004-03-23",29.2296,29.3353,28.8254,29.099,4031600.0],["2004-03-24",29.1363,29.2421,28.7321,29.0555,3891700.0],["2004-03-25",29.2607,29.6152,29.1674,29.5406,3535300.0],["2004-03-26",29.5717,29.8142,29.1985,29.4784,3323700.0],["2004-03-29",29.5717,29.8515,29.5344,29.6339,3528200.0],["2004-03-30",29.5717,29.665,29.2918,29.466,3111300.0],["2004-03-31",29.4491,29.8914,29.1688,29.7419,3642900.0],["2004-04-01",29.7108,29.8478,29.5239,29.5737,3000800.0],["2004-04-02",29.7419,29.8042,29.337,29.5924,4265500.0],["2004-04-05",29.7294,30.2838,29.6485,30.2776,3860700.0],["2004-04-06",30.1779,30.5205,29.9038,30.2028,3490200.0],["2004-04-07",30.0969,30.2028,29.9474,30.0222,3447300.0],["2004-04-08",30.0969,30.5578,30.0097,30.4582,4468800.0],["2004-04-12",30.5516,30.8942,30.4146,30.8506,3528000.0],["2004-04-13",30.8942,30.9502,30.645,30.7696,4303300.0],["2004-04-14",30.6139,31.1869,30.5516,31.162,4239800.0],["2004-04-15",31.38,31.38,31.0748,31.1496,4120000.0],["2004-04-16",31.38,32.0589,31.2554,31.8534,6318300.0],["2004-04-19",31.4548,31.9842,31.3613,31.7973,3830600.0],["2004-04-20",31.7973,32.0776,31.3364,31.3427,2838700.0],["2004-04-21",31.5482,32.3081,31.4859,31.9717,4448600.0],["2004-04-22",31.7786,31.8596,31.4112,31.598,5022300.0],["2004-04-23",31.5171,31.5357,31.0811,31.2181,3761000.0],["2004-04-26",31.3302,31.3738,30.8942,31.0499,4438100.0],["2004-04-27",31.2679,31.5669,31.1433,31.3427,3808000.0],["2004-04-28",31.081,31.3302,30.8257,30.9253,3532600.0],["2004-04-29",30.9876,31.5171,30.9067,31.2991,3865900.0],["2004-04-30",31.3925,31.7288,31.2804,31.4299,3150200.0],["2004-05-03",31.4859,32.0776,31.4797,31.9219,4531300.0],["2004-05-04",31.8596,31.8596,31.1932,31.3925,3624100.0],["2004-05-05",31.3925,32.0216,31.3115,31.8721,3639100.0],["2004-05-06",31.7662,32.1399,31.598,31.8036,3196400.0],["2004-05-07",31.7537,31.9281,31.6167,31.8098,3183700.0],["2004-05-10",31.8098,32.0153,31.6416,31.7724,4035100.0],["2004-05-11",31.7662,31.9842,31.5108,31.6852,3916400.0],["2004-05-12",31.542,31.679,31.0561,31.5171,3471200.0],["2004-05-13",31.3613,31.9531,31.3613,31.7662,3272900.0],["2004-05-14",31.6105,31.7662,31.1433,31.1745,3844300.0],["2004-05-17",30.8319,30.8693,30.5392,30.7073,4750200.0],["2004-05-18",30.6762,30.7696,30.4769,30.5828,4494700.0],["2004-05-19",30.8319,31.0499,30.589,30.6886,2999300.0],["2004-05-20",30.6886,30.8257,30.2651,30.4582,3094700.0],["2004-05-21",30.5205,30.5454,29.5737,29.6858,9715800.0],["2004-05-24",29.8353,30.0845,29.4616,29.4927,7134800.0],["2004-05-25",29.2872,29.5862,28.3404,29.3495,23063000.0],["2004-05-26",28.6581,29.2872,27.8234,28.901,12655900.0],["2004-05-27",28.901,30.4893,28.901,30.2402,12119300.0],["2004-05-28",30.3025,30.3087,29.717,29.8353,5248200.0],["2004-06-01",29.8976,30.5329,29.8851,30.427,5033900.0],["2004-06-02",30.645,31.0499,30.6077,30.9565,4854000.0],["2004-06-03",30.8319,31.1994,30.6824,30.8942,4491800.0],["2004-06-04",31.0188,31.0748,30.7198,30.8257,4038100.0],["2004-06-07",30.9253,31.1247,30.6886,31.0748,2527500.0],["2004-06-08",31.0748,31.3925,30.3274,31.3738,3902100.0],["2004-06-09",31.3613,31.3613,30.9565,30.9689,3385900.0],["2004-06-10",30.8319,30.8693,30.4582,30.5205,4986600.0],["2004-06-14",30.3648,30.7198,30.3585,30.6762,4062200.0],["2004-06-15",30.7696,31.0499,30.7136,30.807,4130700.0],["2004-06-16",30.7821,31.0437,30.6949,30.807,3419000.0],["2004-06-17",30.7696,30.7821,30.4333,30.6575,2932000.0],["2004-06-18",30.6326,30.7509,30.4956,30.5952,4095700.0],["2004-06-21",30.8008,30.9565,30.6575,30.726,3187600.0],["2004-06-22",30.6139,30.7073,29.9661,30.3648,3930500.0],["2004-06-23",30.3025,30.589,30.2464,30.5516,3854500.0],["2004-06-24",30.3959,30.7136,30.3834,30.5952,3566800.0],["2004-06-25",30.5827,30.6513,29.991,29.991,3773600.0],["2004-06-28",30.1779,30.29,29.9163,30.1094,3703100.0],["2004-06-29",30.1094,30.4893,30.0595,30.4582,3833700.0],["2004-06-30",30.3552,30.5112,30.2242,30.3989,3498400.0],["2004-07-01",30.4176,31.0353,30.2991,30.8981,4949500.0],["2004-07-02",30.8981,31.0728,30.7109,30.9605,3690900.0],["2004-07-06",31.0104,31.0977,30.8232,31.0166,3926000.0],["2004-07-07",30.9792,31.0416,30.374,30.636,4450900.0],["2004-07-08",30.6048,30.8731,30.3365,30.3677,3273800.0],["2004-07-09",30.5736,30.7608,30.3864,30.6048,3704300.0],["2004-07-12",30.5736,30.7546,30.3802,30.4301,2220700.0],["2004-07-13",30.48,30.636,30.3927,30.6235,2635300.0],["2004-07-14",30.5112,31.1539,30.5112,30.8419,3680000.0],["2004-07-15",30.948,31.1539,30.8669,30.923,2957700.0],["2004-07-16",31.0728,31.9463,30.8669,31.2537,9575800.0],["2004-07-19",31.1352,31.3411,31.0416,31.2038,4419500.0],["2004-07-20",31.2287,31.4471,31.0166,31.235,3657400.0],["2004-07-21",31.235,31.3099,30.6797,30.792,3787500.0],["2004-07-22",30.6048,30.6734,30.1056,30.3802,4076700.0],["2004-07-23",30.4176,30.636,30.3365,30.4738,2824800.0],["2004-07-26",30.4488,30.6048,30.2928,30.5112,3182600.0],["2004-07-27",30.6048,31.1976,30.6048,31.079,3582800.0],["2004-07-28",30.8856,31.1975,30.7046,31.1476,3611700.0],["2004-07-29",31.2288,31.235,30.9106,31.0977,3674200.0],["2004-07-30",31.0416,31.1164,30.792,30.9916,3244800.0],["2004-08-02",31.1351,31.3348,30.923,31.235,3640200.0],["2004-08-03",31.3535,31.5095,31.104,31.1913,3116100.0],["2004-08-04",31.104,31.6343,31.0728,31.5782,2775800.0],["2004-08-05",31.5782,31.5844,30.9043,30.9605,4918700.0],["2004-08-06",30.9043,31.0229,30.2616,30.5799,3291300.0],["2004-08-09",30.5424,30.7046,30.2616,30.2928,2569600.0],["2004-08-10",30.3864,30.5486,30.2928,30.4488,3183000.0],["2004-08-11",30.4488,31.26,30.4239,31.079,4300200.0],["2004-08-12",30.9168,31.0541,30.3864,30.4176,3082200.0],["2004-08-13",30.4239,30.8856,30.324,30.636,3673600.0],["2004-08-16",30.5112,31.0728,30.4488,31.0728,3324200.0],["2004-08-17",31.1663,31.2038,30.7608,30.9729,2731400.0],["2004-08-18",30.8856,31.1726,30.6672,30.9417,4182400.0],["2004-08-19",30.5736,30.9417,30.2304,30.8731,5401800.0],["2004-08-20",30.792,31.1352,30.7296,31.0603,2624500.0],["2004-08-23",31.1352,31.2724,30.8856,30.923,2337200.0],["2004-08-24",31.1352,31.4097,30.8918,31.3598,3321700.0],["2004-08-25",31.366,31.8652,31.2288,31.8028,5308900.0],["2004-08-26",31.522,32.1085,31.5158,31.9401,4388200.0],["2004-08-27",31.4783,31.5532,31.0665,31.2724,5484100.0],["2004-08-30",31.1976,31.3099,30.9043,30.9355,2773600.0],["2004-08-31",30.8856,31.0728,30.6984,31.0416,3111700.0],["2004-09-01",30.9168,31.26,30.8918,31.1913,2301500.0],["2004-09-02",31.1476,31.4471,31.0353,31.4159,2581400.0],["2004-09-03",31.26,31.5033,31.2163,31.26,1887700.0],["2004-09-07",31.3536,31.6531,31.2724,31.5532,2874700.0],["2004-09-08",31.5532,31.6593,31.3224,31.3224,3363100.0],["2004-09-09",31.26,31.3848,31.1476,31.2225,2924800.0],["2004-09-10",31.104,31.1726,30.8981,31.0291,2939600.0],["2004-09-13",31.0104,31.1664,30.792,30.8606,3017000.0],["2004-09-14",30.8606,31.1601,30.8606,31.0291,3322100.0],["2004-09-15",31.0291,31.1227,30.8731,30.9605,3658100.0],["2004-09-16",30.923,31.0478,30.8918,31.0229,2685400.0],["2004-09-17",31.1352,31.2537,30.948,31.104,2812300.0],["2004-09-20",31.0104,31.1601,30.7296,30.8856,2587900.0],["2004-09-21",30.8544,31.4783,30.7608,31.3598,3496800.0],["2004-09-22",31.3598,31.6593,31.2163,31.3536,4152500.0],["2004-09-23",31.3224,31.5595,31.1726,31.3348,3934400.0],["2004-09-24",31.3348,32.0087,31.3224,31.7404,4572000.0],["2004-09-27",31.6655,31.7154,31.3972,31.5095,3148700.0],["2004-09-28",31.4471,31.7778,31.1976,31.7279,4100100.0],["2004-09-29",32.4998,32.4998,31.7311,32.3561,7618700.0],["2004-09-30",32.2185,32.6998,32.1935,32.4373,5886400.0],["2004-10-01",32.406,32.8748,32.356,32.856,4656000.0],["2004-10-04",33.0935,33.506,32.9998,33.2435,7543000.0],["2004-10-05",33.1748,33.1935,32.456,32.5623,6500900.0],["2004-10-06",32.5685,32.7498,31.881,32.6685,7966400.0],["2004-10-07",32.4373,32.4623,32.0998,32.2873,3987700.0],["2004-10-08",32.1873,32.4373,31.9873,32.0623,3514600.0],["2004-10-11",32.1123,32.2186,31.9123,31.9873,1638100.0],["2004-10-12",31.8748,32.0373,31.7498,31.931,3750200.0],["2004-10-13",31.781,32.1435,31.7748,32.006,2851500.0],["2004-10-14",31.8435,31.9685,31.4498,31.4998,4432400.0],["2004-10-15",31.4873,31.6686,31.3998,31.6123,3159900.0],["2004-10-18",31.6123,32.0935,31.4998,31.9685,2841100.0],["2004-10-19",31.9686,32.0998,31.4436,31.4561,3012900.0],["2004-10-20",31.3123,31.7185,31.2685,31.681,3135900.0],["2004-10-21",31.5498,31.706,31.0685,31.2498,3684800.0],["2004-10-22",31.3123,31.556,31.1873,31.2185,2509500.0],["2004-10-25",31.0311,31.0936,30.8186,30.9811,2954700.0],["2004-10-26",30.9998,31.6685,30.9248,31.6685,4279300.0],["2004-10-27",31.5623,32.7248,31.5373,32.5935,5745000.0],["2004-10-28",32.3435,32.5623,32.1935,32.2748,2346400.0],["2004-10-29",32.1248,32.1873,31.8185,31.9435,3024500.0],["2004-11-01",31.8248,32.0123,31.5685,31.681,3293200.0],["2004-11-02",31.8623,32.3123,31.6248,31.681,2626700.0],["2004-11-03",32.2185,32.5123,31.981,32.2748,2525700.0],["2004-11-04",32.2748,32.8185,32.2623,32.756,2921500.0],["2004-11-05",32.7435,32.931,32.5998,32.8373,2362800.0],["2004-11-08",32.8435,33.031,32.6685,32.931,2012000.0],["2004-11-09",32.531,32.931,32.4748,32.5998,3005000.0],["2004-11-10",32.481,32.731,32.3123,32.3748,3245700.0],["2004-11-11",32.4998,32.8185,32.406,32.706,2100200.0],["2004-11-12",32.7498,33.2998,32.5873,33.2998,4186100.0],["2004-11-15",33.3248,33.5623,33.1873,33.1998,3080900.0],["2004-11-16",33.0498,33.2123,32.856,32.8748,2624000.0],["2004-11-17",32.6873,33.1498,32.5685,32.6998,3112000.0],["2004-11-18",30.8873,31.0436,30.0623,30.4061,25548200.0],["2004-11-19",30.4686,30.4936,30.0748,30.1248,8889500.0],["2004-11-22",30.1311,30.1561,29.2998,29.3811,8217200.0],["2004-11-23",29.3811,30.1373,29.3811,29.9873,8077300.0],["2004-11-24",30.031,30.2498,30.0123,30.156,3677400.0],["2004-11-26",30.1248,30.3685,30.1123,30.2185,1764100.0],["2004-11-29",30.1685,30.3873,30.0435,30.231,4274400.0],["2004-11-30",30.1561,30.3436,30.0123,30.0311,3316800.0],["2004-12-01",30.0623,30.6873,30.0373,30.6873,5795600.0],["2004-12-02",30.4811,31.1248,30.4686,30.6998,4554400.0],["2004-12-03",30.5436,30.8061,30.3436,30.4686,4466300.0],["2004-12-06",30.5186,30.8498,30.5186,30.8185,3375100.0],["2004-12-07",30.8436,30.9998,30.3873,30.6186,4569000.0],["2004-12-08",30.6561,31.0748,30.6311,30.9373,2930800.0],["2004-12-09",30.7186,30.9373,30.5998,30.9373,2537400.0],["2004-12-10",31.8061,32.2498,30.5311,30.5311,3178300.0],["2004-12-13",29.8436,30.6811,29.8061,30.6561,3470100.0],["2004-12-14",30.656,30.7998,30.1498,30.4373,4857400.0],["2004-12-15",30.4998,30.6123,29.9435,30.156,5673800.0],["2004-12-16",30.1623,30.5685,30.0998,30.181,3844100.0],["2004-12-17",30.0061,30.6561,30.0061,30.4061,6369600.0],["2004-12-20",30.531,30.5623,30.0935,30.0935,3157000.0],["2004-12-21",30.1561,30.2498,29.9498,30.0561,4876400.0],["2004-12-22",29.9561,30.1748,29.9186,30.1311,4027000.0],["2004-12-23",30.1811,30.2998,30.0186,30.0873,2594500.0],["2004-12-27",30.6248,30.7248,30.3686,30.5936,3707400.0],["2004-12-28",30.706,30.8623,30.4498,30.756,2936700.0],["2004-12-29",30.7373,30.931,30.6685,30.7623,2014500.0],["2004-12-30",31.0873,31.2311,31.0248,31.1873,3183900.0],["2004-12-31",31.231,31.231,30.8123,31.0435,2523100.0],["2005-01-03",30.9998,31.0561,30.7936,30.8936,3249800.0],["2005-01-04",30.9373,30.9373,30.6498,30.7498,4320500.0],["2005-01-05",30.6778,30.8656,30.515,30.5213,3600000.0],["2005-01-06",30.49,31.2726,30.49,31.1474,5396700.0],["2005-01-07",31.0034,31.7672,30.9909,31.4291,5868800.0],["2005-01-10",31.4604,32.243,31.4103,32.1553,6201300.0],["2005-01-11",31.9362,32.0489,31.6482,31.8987,4344000.0],["2005-01-12",31.8986,31.9675,31.642,31.9174,4320800.0],["2005-01-13",31.7985,32.0427,31.4667,31.5606,3908700.0],["2005-01-14",31.5606,31.9362,31.5606,31.8924,2740900.0],["2005-01-18",31.6795,32.0865,31.6482,31.9863,2802500.0],["2005-01-19",31.9863,32.1741,31.6482,31.9738,4491600.0],["2005-01-20",31.9926,32.7877,31.98,32.6562,7268000.0],["2005-01-21",32.6186,32.9129,32.5498,32.5498,6138100.0],["2005-01-24",32.3807,32.4496,32.1491,32.1491,4552100.0],["2005-01-25",32.3056,32.6124,32.2931,32.4308,4592100.0],["2005-01-26",32.4371,32.6061,31.8486,31.8987,5493300.0],["2005-01-27",31.8047,32.243,31.8047,32.1553,3969000.0],["2005-01-28",32.7439,32.8503,31.2789,32.8253,5910500.0],["2005-01-31",32.8691,32.8816,32.6061,32.8628,3320900.0],["2005-02-01",32.8628,33.1195,32.7689,33.1195,4075600.0],["2005-02-02",33.1195,33.1383,32.8315,32.9066,4473800.0],["2005-02-03",32.8691,33.0068,32.6562,32.8002,3051700.0],["2005-02-04",32.7251,33.4326,32.7188,33.395,4022000.0],["2005-02-07",33.6704,34.1963,33.5765,33.8708,5383500.0],["2005-02-08",33.6955,33.8082,33.3637,33.6204,2921400.0],["2005-02-09",33.5264,33.5891,33.1383,33.1508,3082900.0],["2005-02-10",33.1195,33.3386,32.938,33.1884,3037100.0],["2005-02-11",33.1884,33.5891,33.0256,33.4451,3674000.0],["2005-02-14",33.3261,33.3324,32.7439,32.819,4300500.0],["2005-02-15",32.7251,32.8127,32.4684,32.6499,3954800.0],["2005-02-16",32.6186,32.6437,32.2054,32.4308,4506000.0],["2005-02-17",33.276,33.5077,33.1884,33.3449,8830100.0],["2005-02-18",33.3449,33.4826,33.0757,33.1821,5137300.0],["2005-02-22",32.819,32.9379,32.556,32.5686,4989500.0],["2005-02-23",32.5686,33.0945,32.5686,32.9818,3109600.0],["2005-02-24",32.8691,33.1696,32.5873,33.1195,3385600.0],["2005-02-25",33.1258,33.3198,33.0005,33.1195,2498000.0],["2005-02-28",32.6186,32.9317,32.5185,32.6312,3559700.0],["2005-03-01",32.556,32.844,32.3056,32.7939,3944400.0],["2005-03-02",32.7939,33.4576,32.7126,33.3699,4434900.0],["2005-03-03",33.4952,33.8395,33.2635,33.4826,4476800.0],["2005-03-04",33.5265,33.7769,33.3825,33.4764,3086800.0],["2005-03-07",34.3717,34.7098,33.7581,33.8082,7345800.0],["2005-03-08",33.8395,34.3967,33.8144,34.1838,3799000.0],["2005-03-09",34.1338,34.3028,33.8959,34.1463,3680500.0],["2005-03-10",34.284,34.4906,34.1525,34.3842,3517800.0],["2005-03-11",34.4155,34.4218,33.7832,33.7894,3196900.0],["2005-03-14",33.8583,34.1024,33.7769,34.0524,2515700.0],["2005-03-15",33.996,34.0837,33.7143,33.7456,3072100.0],["2005-03-16",33.5578,33.7268,33.1258,33.2259,4140100.0],["2005-03-17",33.1195,33.5828,32.963,33.4138,3561000.0],["2005-03-18",33.4013,33.4576,32.9317,33.4075,5612400.0],["2005-03-21",33.4075,33.4075,32.9567,33.2197,2443500.0],["2005-03-22",33.2197,33.2635,32.4559,32.4559,5314600.0],["2005-03-23",32.3995,32.5873,32.3056,32.4183,4198500.0],["2005-03-24",32.5247,32.5247,31.8674,31.93,5000500.0],["2005-03-28",32.0239,32.1303,31.9049,32.0051,4320300.0],["2005-03-29",32.0239,32.5498,31.9926,32.2994,3283200.0],["2005-03-30",31.9507,32.4712,31.9256,32.3207,2803900.0],["2005-03-31",32.3144,32.3207,31.8566,31.9507,3615600.0],["2005-04-01",31.982,32.2078,31.6183,31.6748,3585800.0],["2005-04-04",31.5619,32.1012,31.5493,31.9883,2544200.0],["2005-04-05",31.982,32.3332,31.9193,32.2015,2634500.0],["2005-04-06",32.2956,32.6029,32.2391,32.4398,2769300.0],["2005-04-07",32.5966,32.8851,32.4837,32.8286,2968300.0],["2005-04-08",32.7972,32.8976,32.5903,32.86,2970600.0],["2005-04-11",32.8286,32.9227,32.5778,32.6029,2031300.0],["2005-04-12",32.5778,32.7032,32.2956,32.653,2521500.0],["2005-04-13",32.5151,32.6091,32.1639,32.2329,2667200.0],["2005-04-14",32.421,32.4398,32.0886,32.2517,2678200.0],["2005-04-15",32.3144,32.9603,32.1764,32.7346,4597900.0],["2005-04-18",32.7032,32.8098,32.2956,32.4649,2858500.0],["2005-04-19",32.3646,32.4712,31.7814,31.8691,3968300.0],["2005-04-20",31.982,32.4649,31.4365,31.5431,5108500.0],["2005-04-21",31.7939,32.1514,31.5556,32.0761,4759100.0],["2005-04-22",31.982,32.2266,31.4741,31.6936,3351100.0],["2005-04-25",31.8253,31.9131,31.5932,31.7939,2464700.0],["2005-04-26",31.819,32.4461,31.819,32.3395,3701200.0],["2005-04-27",32.2329,32.7032,32.1702,32.6781,3404400.0],["2005-04-28",32.6907,32.9039,32.4461,32.5464,2920300.0],["2005-04-29",32.5527,33.0857,32.4336,33.0481,3535900.0],["2005-05-02",33.0167,33.1171,32.5652,32.5715,3038600.0],["2005-05-03",32.6405,32.7722,32.49,32.6342,3120300.0],["2005-05-04",32.7346,33.23,32.584,33.0167,3002400.0],["2005-05-05",33.1108,33.1359,32.7346,32.9729,2388000.0],["2005-05-06",32.954,32.9728,32.6342,32.6906,2619000.0],["2005-05-09",32.653,32.7471,32.4586,32.6656,2302900.0],["2005-05-10",32.5402,32.5715,32.3081,32.4335,2151300.0],["2005-05-11",32.5213,33.0795,32.3646,32.9854,2416800.0],["2005-05-12",33.1422,33.2362,32.653,32.7032,2219900.0],["2005-05-13",32.584,32.6907,32.0573,32.3332,2873700.0],["2005-05-16",32.3959,32.8662,32.3896,32.7283,2520200.0],["2005-05-17",32.5151,32.7471,32.1513,32.7471,3909100.0],["2005-05-18",32.8286,33.1108,32.6844,33.0105,3251200.0],["2005-05-19",33.1108,33.393,32.9101,33.3805,3058100.0],["2005-05-20",33.4871,33.5184,32.954,33.1422,2725500.0],["2005-05-23",33.4871,33.5059,33.1798,33.1861,3549300.0],["2005-05-24",33.393,33.4996,33.0795,33.0983,3590100.0],["2005-05-25",32.6405,33.2927,32.6154,33.2362,4906400.0],["2005-05-26",33.2989,33.6187,33.2864,33.5059,3501400.0],["2005-05-27",33.4557,33.6438,33.4306,33.6438,2143500.0],["2005-05-31",33.6438,34.1204,33.6125,33.7066,4900400.0],["2005-06-01",33.2927,34.0577,33.2864,33.7066,3850300.0],["2005-06-02",33.5435,33.8508,33.3428,33.8132,2804600.0],["2005-06-03",33.5937,33.694,33.3867,33.4244,2890400.0],["2005-06-06",33.3177,33.3679,33.1359,33.2488,3235300.0],["2005-06-07",33.2488,33.5999,33.0857,33.0983,2867800.0],["2005-06-08",33.2676,33.2676,32.8349,32.9854,2958500.0],["2005-06-09",32.86,33.0732,32.6844,32.929,4153900.0],["2005-06-10",32.8286,33.0857,32.6091,33.0356,1948200.0],["2005-06-13",32.86,33.2049,32.7157,32.9227,3033400.0],["2005-06-14",32.7784,33.0732,32.6405,32.9352,4110400.0],["2005-06-15",32.9352,33.0481,32.7095,32.929,2498200.0],["2005-06-16",32.954,33.2362,32.8662,33.161,2360400.0],["2005-06-17",33.5811,33.5811,33.2112,33.3805,4039100.0],["2005-06-20",33.2676,33.393,33.1359,33.1359,3711500.0],["2005-06-21",32.9728,33.1422,32.7157,32.86,3410900.0],["2005-06-22",32.8662,33.1108,32.49,32.5715,5049600.0],["2005-06-23",32.5778,32.6468,32.3771,32.3834,3045700.0],["2005-06-24",32.9227,33.3554,32.5527,33.0606,6505800.0],["2005-06-27",32.9854,33.5372,32.954,33.2362,4296100.0],["2005-06-28",33.4244,33.4996,33.2174,33.2362,4532500.0],["2005-06-29",33.2965,33.2965,32.7374,32.794,3402700.0],["2005-06-30",32.794,32.794,32.4484,32.5364,4373700.0],["2005-07-01",32.6934,32.8065,32.5238,32.5866,3019600.0],["2005-07-05",32.4987,32.995,32.4673,32.9447,2561700.0],["2005-07-06",32.9447,33.0138,32.6306,32.6369,2812300.0],["2005-07-07",32.6243,32.7625,32.3605,32.5238,3142500.0],["2005-07-08",32.6055,32.9384,32.461,32.8631,2765900.0],["2005-07-11",32.8505,33.0515,32.7625,33.0013,1728900.0],["2005-07-12",32.9384,32.9761,32.6557,32.7123,2349300.0],["2005-07-13",32.7374,32.8002,32.4421,32.6683,2848800.0],["2005-07-14",32.6055,32.9259,32.5866,32.7625,2815500.0],["2005-07-15",32.7688,33.0452,32.7123,32.9259,2554400.0],["2005-07-18",32.9259,32.9761,32.5489,32.5929,2658700.0],["2005-07-19",32.794,32.794,32.5489,32.6557,3462300.0],["2005-07-20",32.6557,33.2651,32.618,33.2463,5452500.0],["2005-07-21",33.2651,33.7991,33.1772,33.485,4805900.0],["2005-07-22",33.485,33.5478,33.2211,33.3719,2848700.0],["2005-07-25",33.2965,33.6107,33.2086,33.2714,3485000.0],["2005-07-26",33.2714,33.4473,33.2337,33.2903,2959900.0],["2005-07-27",33.284,33.4033,33.2086,33.2274,2417100.0],["2005-07-28",33.3468,33.6923,33.2337,33.6044,2651000.0],["2005-07-29",33.6546,33.9248,33.6044,33.8871,4246200.0],["2005-08-01",34.5844,34.6787,33.9436,33.9436,4721800.0],["2005-08-02",33.9876,34.2138,33.8494,33.9311,2831600.0],["2005-08-03",33.7991,34.0693,33.7803,33.9876,2111300.0],["2005-08-04",33.818,33.9185,33.6169,33.7049,2331500.0],["2005-08-05",33.6546,34.0504,33.6232,33.7426,2794400.0],["2005-08-08",33.7552,34.0002,33.7552,33.9248,2157700.0],["2005-08-09",33.9311,34.1447,33.8431,33.9122,2378200.0],["2005-08-10",33.9374,34.2389,33.9059,33.9562,2594300.0],["2005-08-11",33.9876,34.4274,33.9876,34.3206,3396300.0],["2005-08-12",34.1824,34.6849,34.1824,34.4902,3282500.0],["2005-08-15",34.5342,34.6473,34.4148,34.4902,2167200.0],["2005-08-16",34.5844,34.7352,34.2703,34.3331,3616400.0],["2005-08-17",34.2703,34.6158,34.0818,34.2828,4411500.0],["2005-08-18",34.2829,35.376,34.2515,35.0807,8183500.0],["2005-08-19",35.1813,35.2692,34.8734,34.8985,4145400.0],["2005-08-22",34.9928,35.2315,34.7917,34.9174,2853900.0],["2005-08-23",35.0116,35.3509,34.7478,35.3383,4485900.0],["2005-08-24",35.2755,35.7278,35.2566,35.621,5405400.0],["2005-08-25",35.5268,35.7781,35.4702,35.7027,3219400.0],["2005-08-26",35.6964,35.8032,35.5582,35.6085,3171300.0],["2005-08-29",35.3697,35.6399,35.3572,35.4514,2939400.0],["2005-08-30",35.2441,35.3383,34.8546,35.1498,3777600.0],["2005-08-31",35.1059,35.8095,34.9928,35.8095,4031100.0],["2005-09-01",35.7278,36.0985,35.621,35.8032,3071400.0],["2005-09-02",35.7718,35.8535,35.332,35.6147,2815500.0],["2005-09-06",35.7153,36.4063,35.7153,36.3435,4407000.0],["2005-09-07",36.2493,36.3058,35.8283,36.1299,3340400.0],["2005-09-08",36.2807,36.2995,35.8598,35.9477,2205100.0],["2005-09-09",35.9477,36.0419,35.6901,35.8095,2450700.0],["2005-09-12",35.8032,35.9917,35.6336,35.753,1917400.0],["2005-09-13",35.7529,35.9603,35.3823,35.577,3793400.0],["2005-09-14",35.7027,35.7781,35.5205,35.5896,2960100.0],["2005-09-15",35.6964,35.7844,35.2755,35.4074,3013500.0],["2005-09-16",35.4765,35.8095,35.3948,35.8095,5898400.0],["2005-09-19",35.5582,35.6838,35.3069,35.6461,2706200.0],["2005-09-20",35.6462,35.9666,35.1813,35.219,3732100.0],["2005-09-21",34.9928,35.4577,34.7101,35.2818,4233300.0],["2005-09-22",35.219,35.2378,34.8609,35.1938,3602500.0],["2005-09-23",35.087,35.2127,34.9237,35.0619,3183500.0],["2005-09-26",35.1499,35.2315,34.4902,34.6158,4141300.0],["2005-09-27",34.5216,34.7352,34.2326,34.4965,4546300.0],["2005-09-28",34.3771,34.3834,33.8242,34.1698,4729100.0],["2005-09-29",33.8934,33.9373,33.6483,33.8682,4900800.0],["2005-09-30",33.7049,33.8682,33.4222,33.686,3793500.0],["2005-10-03",33.8368,33.8557,33.2023,33.441,4753800.0],["2005-10-04",33.5164,34.4274,33.5102,33.8054,5490100.0],["2005-10-05",33.7211,33.847,33.3812,33.3812,3855400.0],["2005-10-06",33.6644,33.8407,33.3246,33.5386,4737100.0],["2005-10-07",33.6708,33.9666,33.5763,33.6833,3196400.0],["2005-10-10",33.633,33.8595,33.4505,33.6518,2215600.0],["2005-10-11",33.5889,34.2372,33.0477,33.2742,4467400.0],["2005-10-12",33.5449,34.7281,33.5449,34.4826,10023900.0],["2005-10-13",34.4889,35.3511,34.426,35.2127,6821500.0],["2005-10-14",35.1938,35.5588,34.9295,35.3385,4789200.0],["2005-10-17",35.4015,35.905,34.6525,35.2693,7790200.0],["2005-10-18",35.2441,35.4329,34.9546,35.0805,4160600.0],["2005-10-19",35.0868,35.7098,35.0679,35.7098,4287300.0],["2005-10-20",35.6847,35.6847,34.9357,35.0931,4512500.0],["2005-10-21",35.4078,35.4078,34.942,35.0994,4113100.0],["2005-10-24",35.1245,35.5336,35.0301,35.4455,3477200.0],["2005-10-25",35.4015,35.8735,35.3133,35.8546,3396200.0],["2005-10-26",35.8546,35.8798,35.4833,35.7098,5558700.0],["2005-10-27",35.5651,36.1189,35.5651,35.798,5339600.0],["2005-10-28",35.8609,35.8924,35.3637,35.7413,4334400.0],["2005-10-31",35.6784,35.9868,35.5588,35.6595,4105100.0],["2005-11-01",35.5273,35.842,35.1183,35.2252,4883200.0],["2005-11-02",34.9294,35.4015,34.8791,35.0553,6300500.0],["2005-11-03",34.9987,35.3385,34.9106,35.3134,4694200.0],["2005-11-04",35.3071,35.4266,35.0553,35.3322,1924900.0],["2005-11-07",35.3134,35.3574,34.7406,34.9735,4115200.0],["2005-11-08",34.9294,34.9987,34.8099,34.8728,3262900.0],["2005-11-09",34.9295,35.2378,34.898,35.112,4464400.0],["2005-11-10",35.1182,35.5462,35.0994,35.37,3577100.0],["2005-11-11",35.4959,35.842,35.4266,35.7476,4234100.0],["2005-11-14",35.5588,35.7917,35.4644,35.691,4263100.0],["2005-11-15",35.6532,35.9616,35.5588,35.9175,5128300.0],["2005-11-16",35.9805,36.0183,35.4455,35.8672,3371300.0],["2005-11-17",35.3385,35.842,35.0868,35.6217,5557000.0],["2005-11-18",35.7665,35.7665,35.112,35.4015,5617600.0],["2005-11-21",35.2441,35.5588,35.1686,35.4959,3395000.0],["2005-11-22",35.3952,35.7413,35.2441,35.6029,3210100.0],["2005-11-23",35.5148,35.8294,35.3385,35.7162,2514200.0],["2005-11-25",35.7728,35.9175,35.5714,35.8798,1052900.0],["2005-11-28",35.842,35.8735,35.3259,35.4266,3458300.0],["2005-11-29",35.5525,35.5903,35.1183,35.3322,3872600.0],["2005-11-30",35.3322,35.414,34.9609,34.9735,3509800.0],["2005-12-01",35.005,35.4644,35.005,35.3511,2947500.0],["2005-12-02",35.2441,35.3071,35.0364,35.1057,2336600.0],["2005-12-05",35.3071,35.7917,35.3071,35.4266,3998100.0],["2005-12-06",35.5777,35.7161,35.3763,35.5525,3633500.0],["2005-12-07",35.5966,35.628,35.1812,35.4455,3103100.0],["2005-12-08",35.6343,35.6595,35.0679,35.2127,4082200.0],["2005-12-09",35.2441,35.2441,34.9106,35.0113,3466000.0],["2005-12-12",35.005,35.2567,34.9924,35.1057,2499000.0],["2005-12-13",35.112,35.5903,35.049,35.5399,2621000.0],["2005-12-14",35.5399,35.8672,35.477,35.7224,3274500.0],["2005-12-15",35.5966,35.8106,35.5336,35.8106,3853600.0],["2005-12-16",35.8735,36.377,35.8546,36.3455,5045700.0],["2005-12-19",36.3455,36.8175,36.27,36.7168,4842000.0],["2005-12-20",36.7861,36.9308,36.6035,36.8112,3497500.0],["2005-12-21",36.8238,37.0756,36.3455,36.528,3995000.0],["2005-12-22",36.3329,36.4462,36.1252,36.3644,2994600.0],["2005-12-23",36.4714,36.484,35.9805,36.0749,2138100.0],["2005-12-27",36.5029,36.7483,36.2071,36.2952,2417900.0],["2005-12-28",36.4714,36.7798,36.4588,36.6476,2042100.0],["2005-12-29",36.7105,36.8112,36.3518,36.377,1836000.0],["2005-12-30",36.3707,36.4903,36.1567,36.2322,1912100.0],["2006-01-03",36.421,36.528,35.8987,36.4084,4525500.0],["2006-01-04",36.8472,36.8535,36.5951,36.7968,3403300.0],["2006-01-05",36.8094,36.8094,36.1916,36.3744,4621500.0],["2006-01-06",36.532,37.1939,36.5257,37.1435,5593500.0],["2006-01-09",37.1309,37.3011,36.2735,37.2254,4132800.0],["2006-01-10",36.9418,37.1372,36.5005,37.1057,4504300.0],["2006-01-11",37.0678,37.0994,36.6581,36.9039,3645500.0],["2006-01-12",36.9355,37.2002,36.595,36.677,2898600.0],["2006-01-13",36.677,36.8472,36.469,36.7779,2471100.0],["2006-01-17",36.7779,37.1498,36.6833,37.0678,3904600.0],["2006-01-18",37.1624,37.6857,37.1372,37.5281,3512300.0],["2006-01-19",37.5722,37.7424,37.4146,37.5343,3315100.0],["2006-01-20",37.5344,37.5344,36.9544,37.0805,3841500.0],["2006-01-23",37.0994,37.3452,36.967,37.2192,2633000.0],["2006-01-24",37.1624,37.3641,37.0994,37.3389,2830900.0],["2006-01-25",37.0679,37.3389,36.0151,36.1033,6106800.0],["2006-01-26",36.1601,36.3177,35.9331,36.0277,4188200.0],["2006-01-27",36.6266,36.6266,35.6179,35.9331,3826900.0],["2006-01-30",35.9331,35.9962,35.5549,35.8071,4247300.0],["2006-01-31",35.8575,35.8575,35.3153,35.599,4750000.0],["2006-02-01",35.599,35.6873,35.1136,35.2901,4038300.0],["2006-02-02",35.2901,35.4918,35.019,35.2838,3188100.0],["2006-02-03",35.019,35.3468,34.7164,34.8866,4262300.0],["2006-02-06",34.7354,34.8614,34.3886,34.5147,4375900.0],["2006-02-07",34.3571,34.7291,34.2562,34.4832,4197800.0],["2006-02-08",34.6723,35.1451,34.5904,34.9686,3770400.0],["2006-02-09",34.9686,35.3468,34.9056,34.9497,3266800.0],["2006-02-10",34.9812,35.1703,34.7606,35.1703,3378000.0],["2006-02-13",35.1136,35.3531,35.0001,35.3027,2928300.0],["2006-02-14",35.5234,35.9268,35.4603,35.8827,3658000.0],["2006-02-15",35.7629,36.1096,35.5107,36.0214,2783700.0],["2006-02-16",35.8701,35.889,35.3342,35.599,4034400.0],["2006-02-17",35.599,35.7692,35.1136,35.4666,3657900.0],["2006-02-21",35.2712,35.3027,34.956,35.0316,4418200.0],["2006-02-22",34.7984,35.019,34.1365,34.231,8443700.0],["2006-02-23",34.2625,34.4517,33.7897,34.2121,5231800.0],["2006-02-24",34.0419,34.2625,33.8086,34.086,3440200.0],["2006-02-27",34.0923,34.6408,34.0797,34.4832,4240900.0],["2006-02-28",34.2625,34.2688,33.651,34.0104,5673100.0],["2006-03-01",34.0104,34.1554,33.7015,33.9032,5832400.0],["2006-03-02",33.6952,33.9789,33.5691,33.9158,4842000.0],["2006-03-03",33.9032,34.0041,33.7204,33.7456,3316800.0],["2006-03-06",33.8528,33.878,33.5187,33.6574,3301000.0],["2006-03-07",33.5187,33.6889,33.4241,33.5565,3488900.0],["2006-03-08",33.4745,33.67,33.3611,33.6006,4302200.0],["2006-03-09",33.7267,34.023,33.7078,33.9347,4489100.0],["2006-03-10",33.8717,34.1806,33.7582,33.9915,3992500.0],["2006-03-13",33.9537,33.9663,33.5061,33.6069,2790700.0],["2006-03-14",33.4115,33.7897,33.2917,33.6006,3652200.0],["2006-03-15",33.7897,33.7897,33.2854,33.5061,3839100.0],["2006-03-16",33.443,33.5376,33.2854,33.3863,3743900.0],["2006-03-17",33.3989,33.4052,33.0774,33.1971,5296400.0],["2006-03-20",33.1909,33.8528,33.0207,33.7456,3771900.0],["2006-03-21",33.7519,33.8213,33.4178,33.4808,2779800.0],["2006-03-22",33.0963,33.9789,33.0963,33.9347,2868000.0],["2006-03-23",34.3697,34.3697,33.6069,33.9536,4418100.0],["2006-03-24",33.9536,34.1049,33.5376,33.5565,4585100.0],["2006-03-27",33.4115,33.4178,32.6487,32.6802,5876600.0],["2006-03-28",32.655,32.9891,32.4154,32.7937,6197100.0],["2006-03-29",32.7811,32.9891,32.4659,32.7054,5897500.0],["2006-03-30",32.6235,32.6298,32.3272,32.5163,4718600.0],["2006-03-31",32.2137,32.22,31.867,31.9931,7650000.0],["2006-04-03",32.3146,32.4281,32.1002,32.2389,6844700.0],["2006-04-04",32.3398,32.5983,32.0687,32.4659,5390500.0],["2006-04-05",31.8949,32.1476,31.5791,31.9455,17044400.0],["2006-04-06",32.0844,32.6149,32.0528,32.5202,7404400.0],["2006-04-07",32.4949,32.5581,32.1476,32.1791,5459000.0],["2006-04-10",31.996,32.3118,31.8633,32.1665,4051800.0],["2006-04-11",32.2107,32.2676,31.7939,31.8949,5155500.0],["2006-04-12",32.0718,32.6591,31.857,32.236,7505500.0],["2006-04-13",31.9392,32.236,31.3391,31.5349,133028500.0],["2006-04-17",31.5349,31.9076,31.2633,31.3012,10144800.0],["2006-04-18",31.3581,31.5602,30.916,31.1307,13174100.0],["2006-04-19",31.1307,31.2949,30.9223,31.017,9389900.0],["2006-04-20",31.0676,31.5791,31.0676,31.2318,12778500.0],["2006-04-21",31.4844,31.756,31.1244,31.276,6698300.0],["2006-04-24",31.2633,31.5286,31.0739,31.4465,7111600.0],["2006-04-25",31.4528,31.4844,30.8023,30.9791,8567300.0],["2006-04-26",31.137,31.516,31.0865,31.4086,8199000.0],["2006-04-27",32.0402,32.0402,31.3834,31.5097,7765600.0],["2006-04-28",31.516,31.737,31.4844,31.6549,5894400.0],["2006-05-01",31.6739,31.7749,31.4528,31.5476,5245700.0],["2006-05-02",31.617,31.617,31.0486,31.276,5761500.0],["2006-05-03",31.2823,31.2823,30.4928,30.6254,6796800.0],["2006-05-04",30.7265,30.9033,30.4423,30.657,6707700.0],["2006-05-05",30.7897,30.8339,30.3286,30.5434,14102500.0],["2006-05-08",30.5497,30.5623,30.2781,30.3475,8309000.0],["2006-05-09",30.3286,30.5876,30.316,30.537,10416200.0],["2006-05-10",30.4233,30.6255,30.3476,30.5307,6379600.0],["2006-05-11",30.5244,30.8023,30.4739,30.7897,6127300.0],["2006-05-12",30.7833,30.8465,30.537,30.7707,7066400.0],["2006-05-15",30.6318,31.0234,30.5939,30.9791,6785000.0],["2006-05-16",31.2002,31.2823,31.1244,31.1876,5367700.0],["2006-05-17",31.137,31.3644,31.0233,31.0676,7798100.0],["2006-05-18",30.9476,31.2949,30.8844,31.1686,7559100.0],["2006-05-19",31.2634,31.3581,30.9476,31.137,7634900.0],["2006-05-22",30.9791,31.017,30.6381,30.676,7551600.0],["2006-05-23",30.5686,30.7265,30.1897,30.2844,9090500.0],["2006-05-24",31.2507,31.9834,30.8465,31.6865,15716000.0],["2006-05-25",31.6928,32.3055,31.6865,31.9581,9621700.0],["2006-05-26",31.9644,32.1286,31.5854,31.7433,4807000.0],["2006-05-30",31.8634,31.9707,31.636,31.7497,5667700.0],["2006-05-31",31.8128,31.8949,31.5476,31.8886,5504400.0],["2006-06-01",31.8949,32.2423,31.8949,32.2234,5553000.0],["2006-06-02",32.3371,32.4634,32.2549,32.3371,7188500.0],["2006-06-05",32.2107,32.4318,31.9265,32.0276,5782500.0],["2006-06-06",32.0339,32.2549,31.9076,32.1286,4554000.0],["2006-06-07",32.2739,32.7349,32.2423,32.4823,5360000.0],["2006-06-08",32.4634,32.6086,32.0844,32.4191,6660400.0],["2006-06-09",32.2739,32.5265,32.0465,32.1349,4165500.0],["2006-06-12",32.1349,32.2549,31.9328,31.9455,3101200.0],["2006-06-13",31.8634,32.3371,31.8255,31.9897,5984000.0],["2006-06-14",32.116,32.2107,31.8002,31.9391,4756600.0],["2006-06-15",31.8949,31.9455,31.5286,31.9139,7080600.0],["2006-06-16",31.8128,32.0086,31.6739,31.737,4936300.0],["2006-06-19",31.8949,31.9012,31.3644,31.4212,3551300.0],["2006-06-20",31.3265,31.516,31.2633,31.4212,3800200.0],["2006-06-21",31.8002,31.8002,31.0739,31.1876,4624200.0],["2006-06-22",31.0423,31.2507,30.8276,30.916,6953200.0],["2006-06-23",30.6318,30.9034,30.6065,30.6191,4265200.0],["2006-06-26",30.6949,30.7833,30.417,30.4928,3500700.0],["2006-06-27",30.3791,30.537,29.7728,29.836,9139500.0],["2006-06-28",29.7728,30.0002,29.5391,29.6781,6067000.0],["2006-06-29",29.7791,29.836,29.6276,29.6844,8286900.0],["2006-06-30",29.7476,29.7791,29.4191,29.6339,10476500.0],["2006-07-03",29.6844,29.7791,29.5265,29.596,2840400.0],["2006-07-05",29.4377,29.8682,29.3807,29.7859,7872500.0],["2006-07-06",29.9125,30.1151,29.8302,30.0265,5684400.0],["2006-07-07",30.0138,30.2227,29.8872,30.1278,5236200.0],["2006-07-10",29.9125,30.3556,29.7162,30.1974,4993500.0],["2006-07-11",30.1151,30.4696,30.1151,30.3746,4614800.0],["2006-07-12",30.2607,30.4443,30.1594,30.2164,6196100.0],["2006-07-13",30.2164,30.3367,30.0265,30.0708,6069100.0],["2006-07-14",30.0391,30.2164,29.5896,29.7859,6367500.0],["2006-07-17",29.7542,30.2037,29.7479,30.0708,3730100.0],["2006-07-18",30.0771,30.1847,29.577,29.9315,3436600.0],["2006-07-19",30.0391,30.4506,29.9758,30.2734,6176100.0],["2006-07-20",30.1974,30.5329,30.1214,30.3556,2522300.0],["2006-07-21",30.3873,30.5266,30.0961,30.267,3457700.0],["2006-07-24",30.324,30.4823,30.1467,30.1974,4298500.0],["2006-07-25",30.0075,31.4255,29.9568,31.223,8544000.0],["2006-07-26",31.3369,31.7168,31.0774,31.5901,6614500.0],["2006-07-27",31.7041,31.7104,31.261,31.5332,4430100.0],["2006-07-28",31.7294,32.1092,31.5901,31.97,4821500.0],["2006-07-31",31.8434,32.0713,31.5965,31.9826,6188800.0],["2006-08-01",31.7801,31.951,31.6155,31.951,4619900.0],["2006-08-02",33.3944,33.3944,32.1599,32.2422,14059200.0],["2006-08-03",28.4944,29.0515,27.9816,28.0576,47864500.0],["2006-08-04",28.1716,28.3931,27.5258,27.6145,13452900.0],["2006-08-07",27.6018,27.7601,27.5702,27.7284,5538000.0],["2006-08-08",27.855,27.8867,27.1143,27.146,8841900.0],["2006-08-09",27.5385,27.7917,27.3676,27.5702,7692700.0],["2006-08-10",27.3802,27.6968,27.3233,27.4752,5543400.0],["2006-08-11",27.2853,27.4309,27.1967,27.26,4526800.0],["2006-08-14",27.1397,27.3802,26.8231,26.8864,8941100.0],["2006-08-15",26.9054,27.4562,26.8674,27.3802,8785700.0],["2006-08-16",27.4752,27.5701,27.3232,27.4119,6821400.0],["2006-08-17",27.2916,28.773,27.2853,28.1716,15595500.0],["2006-08-18",28.2222,28.9629,28.1716,28.8236,8561800.0],["2006-08-21",28.4881,29.0135,28.4248,28.8489,6389500.0],["2006-08-22",28.6464,28.8679,28.4691,28.716,6060700.0],["2006-08-23",29.0895,29.2794,28.2412,28.6844,11836600.0],["2006-08-24",28.1146,29.4314,28.1146,29.2478,5644500.0],["2006-08-25",29.3238,29.4314,28.9123,29.2098,2944500.0],["2006-08-28",29.1845,29.4124,29.0515,29.0832,4879400.0],["2006-08-29",29.3681,29.3681,28.9313,29.1085,4624800.0],["2006-08-30",29.2605,29.596,29.1655,29.4694,5876300.0],["2006-08-31",29.7542,29.7669,29.4694,29.6909,4460000.0],["2006-09-01",29.8176,29.8176,29.5263,29.6973,3578600.0],["2006-09-05",29.8176,29.8809,29.3871,29.4567,3400900.0],["2006-09-06",29.4694,29.7099,29.3617,29.6276,4098500.0],["2006-09-07",29.6276,29.6909,29.4377,29.5896,4046600.0],["2006-09-08",27.9183,29.7289,27.9183,29.539,3412300.0],["2006-09-11",30.6975,30.6975,28.3995,29.6593,3376600.0],["2006-09-12",29.6593,29.8682,29.2415,29.8682,5232000.0],["2006-09-13",29.8429,29.8492,29.3111,29.3491,5748100.0],["2006-09-14",29.3491,29.5137,29.3427,29.3807,6537300.0],["2006-09-15",29.4187,29.4884,29.1275,29.2478,10339600.0],["2006-09-18",28.8046,29.4567,28.8046,29.4504,4588700.0],["2006-09-19",29.4504,29.6909,29.3554,29.4314,4265600.0],["2006-09-20",29.596,30.286,29.501,30.0898,6908800.0],["2006-09-21",30.1657,30.2291,29.7669,29.8999,6476900.0],["2006-09-22",29.691,29.6973,29.2288,29.501,7029400.0],["2006-09-25",29.7542,29.7859,29.1591,29.4187,6432900.0],["2006-09-26",29.2478,29.4693,29.0768,29.2984,5528300.0],["2006-09-27",29.1402,29.2921,29.0452,29.1022,5733700.0],["2006-09-28",29.0452,29.3491,28.678,29.3428,7383600.0],["2006-09-29",29.1845,29.5517,29.1402,29.3997,6392900.0],["2006-10-02",29.4377,29.8682,29.4377,29.5643,6767500.0],["2006-10-03",29.7036,30.1341,29.6403,29.9125,7605500.0],["2006-10-04",30.0458,31.0928,29.9506,31.042,10556600.0],["2006-10-05",30.7755,31.4925,30.5661,31.207,8516000.0],["2006-10-06",31.207,31.3974,31.1055,31.2768,4515500.0],["2006-10-09",31.2197,31.3466,31.1245,31.2768,2594400.0],["2006-10-10",31.2895,31.391,31.0928,31.372,4273800.0],["2006-10-11",31.372,31.4037,31.0928,31.1499,5420300.0],["2006-10-12",31.1499,31.1562,30.7755,31.1055,5419400.0],["2006-10-13",31.0928,31.1562,30.8072,30.8516,4058400.0],["2006-10-16",30.9595,31.188,30.7818,30.858,3043900.0],["2006-10-17",30.858,30.9532,30.7501,30.8707,3992600.0],["2006-10-18",30.8707,31.0039,30.4011,30.5217,6807800.0],["2006-10-19",30.3313,30.5344,30.1981,30.509,5287100.0],["2006-10-20",30.6486,30.9849,30.4265,30.7374,5304000.0],["2006-10-23",30.5978,30.8897,30.5217,30.7882,4144300.0],["2006-10-24",31.061,31.3339,30.9214,31.1055,8530800.0],["2006-10-25",31.2324,31.2514,30.8643,31.0864,4555700.0],["2006-10-26",31.042,31.0801,30.8389,30.9405,3552700.0],["2006-10-27",30.8707,31.0293,30.8199,30.8834,3130700.0],["2006-10-30",30.9595,31.1943,30.8516,30.9024,2767100.0],["2006-10-31",30.858,30.9722,30.7247,30.8897,3832000.0],["2006-11-01",30.9151,31.0357,30.7755,30.877,4595700.0],["2006-11-02",30.7374,31.0484,30.7374,31.042,3807500.0],["2006-11-03",31.0928,31.2197,31.0039,31.0991,4558400.0],["2006-11-06",31.1182,31.4862,31.0928,31.4672,4485400.0],["2006-11-07",31.6258,31.7781,31.41,31.4164,3708100.0],["2006-11-08",31.3275,31.4354,31.1245,31.3783,3976900.0],["2006-11-09",31.3212,31.6321,31.0166,31.1055,5704600.0],["2006-11-10",31.0737,31.2514,30.9912,31.0674,2884000.0],["2006-11-13",31.0991,31.3148,31.0039,31.0293,2341700.0],["2006-11-14",30.7818,31.2387,30.6232,31.0674,5114300.0],["2006-11-15",31.0737,31.2387,30.5851,30.6676,6486200.0],["2006-11-16",30.5915,31.1499,30.5915,30.9722,7137200.0],["2006-11-17",30.9849,30.9849,30.4899,30.9087,8795800.0],["2006-11-20",30.9976,31.2387,30.858,31.061,6866300.0],["2006-11-21",33.3137,34.1767,33.1804,33.9799,27688500.0],["2006-11-22",33.631,34.3797,33.5992,34.183,7112100.0],["2006-11-24",33.9292,33.9926,33.7959,33.9165,1449200.0],["2006-11-27",33.65,33.6817,33.117,33.5167,7091200.0],["2006-11-28",33.32,33.6246,33.2883,33.4089,5789200.0],["2006-11-29",33.3517,33.6056,33.1741,33.4596,3847800.0],["2006-11-30",33.4279,33.5167,33.0408,33.0789,5016000.0],["2006-12-01",32.8187,33.3644,32.6157,33.0979,5872200.0],["2006-12-04",33.2058,33.9546,33.0662,33.853,6010600.0],["2006-12-05",33.6309,33.9799,33.5104,33.6944,5450400.0],["2006-12-06",33.6944,34.0878,33.631,33.999,3752700.0],["2006-12-07",33.999,34.183,33.7832,33.9673,6719400.0],["2006-12-08",33.7896,34.0751,33.669,33.9038,3005100.0],["2006-12-11",33.9419,34.4051,33.9165,34.2147,4431300.0],["2006-12-12",34.1069,34.513,33.8277,34.367,4128200.0],["2006-12-13",34.4432,34.5701,34.202,34.3353,4108800.0],["2006-12-14",34.3289,34.5193,34.164,34.2274,4000600.0],["2006-12-15",33.9165,34.5764,33.9165,34.4559,4243600.0],["2006-12-18",34.2655,34.4876,34.1069,34.348,3117700.0],["2006-12-19",34.3543,34.6843,34.2401,34.5066,3414600.0],["2006-12-20",34.0688,34.6018,34.0688,34.4622,3112000.0],["2006-12-21",34.4305,34.6018,34.0434,34.0751,2559500.0],["2006-12-22",34.0942,34.1322,33.7706,33.7706,2115700.0],["2006-12-26",33.7388,33.9546,33.6627,33.9101,1510000.0],["2006-12-27",34.1449,34.5257,33.7896,33.834,2934700.0],["2006-12-28",33.834,33.9228,33.5167,33.7579,2456200.0],["2006-12-29",33.7896,34.1069,33.6627,33.9546,3163500.0],["2007-01-03",33.7511,34.0627,33.3187,33.4268,5864500.0],["2007-01-04",33.4268,33.9037,33.1979,33.8274,6061600.0],["2007-01-05",33.643,34.0817,33.5476,33.9291,4437500.0],["2007-01-08",33.9291,34.4569,33.9291,34.1453,5466200.0],["2007-01-09",34.3106,34.5904,34.2025,34.2407,7599300.0],["2007-01-10",34.2407,34.654,33.9418,34.4696,4264400.0],["2007-01-11",34.476,34.5586,34.0245,34.3043,7007500.0],["2007-01-12",34.4124,34.5078,34.1072,34.158,2856000.0],["2007-01-16",33.9673,34.6794,33.9609,34.6604,4237200.0],["2007-01-17",34.6604,34.7176,34.3106,34.5268,6429200.0],["2007-01-18",34.654,34.8829,34.3361,34.4251,5380900.0],["2007-01-19",34.4251,34.4251,33.7956,34.1898,7425200.0],["2007-01-22",34.1135,34.2725,33.7384,33.8147,4893600.0],["2007-01-23",33.7384,33.9355,33.5158,33.5921,5485500.0],["2007-01-24",33.7002,33.9927,33.6048,33.98,3594500.0],["2007-01-25",33.9355,34.2216,33.6557,33.9482,3704700.0],["2007-01-26",34.0181,34.0563,33.6811,33.7892,4445800.0],["2007-01-29",34.3234,34.3234,33.395,33.5158,4421900.0],["2007-01-30",33.6049,33.8338,33.5158,33.7765,3433200.0],["2007-01-31",33.6366,34.0817,33.4904,33.9864,4247300.0],["2007-02-01",33.9864,34.069,33.7002,33.9164,5218900.0],["2007-02-02",33.9101,34.2089,33.8401,34.1453,7275300.0],["2007-02-05",34.1453,34.1835,33.8846,33.8973,4502000.0],["2007-02-06",33.9037,34.1262,33.6875,33.8528,3513000.0],["2007-02-07",33.7892,33.9037,33.6176,33.8528,4028900.0],["2007-02-08",33.9546,34.3488,33.891,34.2725,4388500.0],["2007-02-09",34.2343,34.3997,34.0627,34.1962,3934900.0],["2007-02-12",34.2025,34.3361,34.069,34.0754,2601800.0],["2007-02-13",34.0754,34.6222,34.0372,34.6031,4498500.0],["2007-02-14",34.6031,34.7621,34.4569,34.7049,4041600.0],["2007-02-15",34.6477,34.7303,34.3107,34.3742,4540800.0],["2007-02-16",34.2343,34.7748,34.1644,34.4187,5728400.0],["2007-02-20",34.0309,34.7367,34.0182,34.6794,6281800.0],["2007-02-21",33.3505,33.4268,32.7337,33.0771,23595000.0],["2007-02-22",33.0008,33.0453,32.4221,32.5875,11122800.0],["2007-02-23",32.473,32.7464,32.3268,32.6511,5925600.0],["2007-02-26",32.7465,32.7465,32.2696,32.3777,4697000.0],["2007-02-27",32.0534,32.4222,31.5956,31.7545,11025000.0],["2007-02-28",32.3459,32.4794,31.7545,32.0216,14156100.0],["2007-03-01",32.0343,32.4094,31.7291,31.888,12112800.0],["2007-03-02",31.8245,31.8435,31.1441,31.2522,11056600.0],["2007-03-05",30.9088,31.5383,30.8389,31.2204,10999100.0],["2007-03-06",31.4747,31.6464,31.3476,31.4747,7524600.0],["2007-03-07",31.4811,31.7927,31.4048,31.5256,5912700.0],["2007-03-08",31.6846,32.0343,31.6591,31.7418,5872700.0],["2007-03-09",31.7163,31.8372,31.5828,31.7418,4465600.0],["2007-03-12",32.0534,32.0661,31.5256,31.5638,4712400.0],["2007-03-13",31.2395,31.8753,31.2268,31.3158,6843800.0],["2007-03-14",31.3412,31.6464,31.2077,31.5574,4277500.0],["2007-03-15",31.462,31.4811,31.1759,31.3666,4289800.0],["2007-03-16",31.4747,31.4747,30.8834,31.0742,7715600.0],["2007-03-19",31.0869,31.284,30.9724,31.2713,4335700.0],["2007-03-20",31.2522,31.4684,30.9661,31.3857,4276700.0],["2007-03-21",31.6019,31.6719,31.2395,31.6401,5468400.0],["2007-03-22",31.6464,31.7736,31.284,31.6591,6708400.0],["2007-03-23",31.6782,31.8181,31.5002,31.7418,7086400.0],["2007-03-26",31.5955,31.7227,31.1441,31.6846,7710600.0],["2007-03-27",31.5129,31.6591,30.9216,30.9533,9938200.0],["2007-03-28",30.5973,31.1123,30.5973,30.947,7313100.0],["2007-03-29",30.9533,31.2649,30.8707,31.1377,6564900.0],["2007-03-30",31.1314,31.4048,30.8707,31.195,4472700.0],["2007-04-02",30.6227,31.2204,30.6227,31.0678,4349300.0],["2007-04-03",30.9467,31.482,30.934,31.482,7669800.0],["2007-04-04",31.482,31.5967,31.31,31.3864,4358400.0],["2007-04-05",31.2462,31.4438,31.2271,31.31,3121900.0],["2007-04-09",31.1507,31.31,30.985,31.1953,4096800.0],["2007-04-10",31.2016,31.686,31.0359,31.5266,5114100.0],["2007-04-11",31.5585,31.9281,31.4502,31.8708,7890100.0],["2007-04-12",32.0301,32.7757,31.9026,32.4762,10642500.0],["2007-04-13",32.4762,32.5845,32.1831,32.3679,5930800.0],["2007-04-16",32.387,32.9733,32.2914,32.7566,7668700.0],["2007-04-17",33.1581,33.2473,32.9414,33.1708,5663600.0],["2007-04-18",33.1262,33.1772,32.7502,33.088,4518900.0],["2007-04-19",33.088,33.2983,32.8904,32.9733,4975500.0],["2007-04-20",33.311,33.5851,32.9924,33.3556,6888000.0],["2007-04-23",33.2728,33.7189,33.2601,33.4959,4877500.0],["2007-04-24",33.6552,34.0822,33.5532,33.9675,8073600.0],["2007-04-25",33.84,34.3817,33.8018,34.1459,9583000.0],["2007-04-26",34.1459,34.6175,34.1395,34.4582,9277900.0],["2007-04-27",34.2542,34.4072,34.0121,34.1586,5012700.0],["2007-04-30",34.0949,34.2224,33.7126,33.7317,6096900.0],["2007-05-01",33.8464,34.5219,33.8273,34.2861,7744100.0],["2007-05-02",34.2606,34.5346,34.0885,34.4454,6644600.0],["2007-05-03",34.4072,34.541,34.0758,34.4263,3242100.0],["2007-05-04",34.3626,34.4136,34.0184,34.216,3475100.0],["2007-05-07",34.3753,34.4327,34.1268,34.1969,3471000.0],["2007-05-08",34.1969,34.1969,33.8973,34.0503,3234100.0],["2007-05-09",34.0503,34.4072,33.9547,34.1586,3482800.0],["2007-05-10",33.9037,34.0822,33.5596,33.6042,4624700.0],["2007-05-11",33.6042,34.1395,33.5914,34.0439,5655000.0],["2007-05-14",34.0439,34.2733,33.9674,34.0949,4786100.0],["2007-05-15",34.1586,34.2287,33.7125,33.7189,8172300.0],["2007-05-16",33.6807,33.7763,33.1071,33.3111,8808700.0],["2007-05-17",33.0753,33.1708,32.6292,32.7948,9884100.0],["2007-05-18",32.8203,32.8394,32.6355,32.661,6686800.0],["2007-05-21",32.3742,32.4953,31.8644,32.2277,14721500.0],["2007-05-22",32.2723,32.5335,31.8708,32.3742,8683300.0],["2007-05-23",34.0949,34.5283,33.7125,33.7635,21754800.0],["2007-05-24",33.4704,34.0503,33.4576,33.8209,7204800.0],["2007-05-25",33.7125,34.0312,33.5851,33.8464,4241300.0],["2007-05-29",33.6106,33.8973,33.464,33.7763,4648300.0],["2007-05-30",33.687,33.891,33.4258,33.7763,4382000.0],["2007-05-31",33.7699,33.9611,33.7444,33.8846,4874300.0],["2007-06-01",33.9101,34.1714,33.8209,34.0121,4509800.0],["2007-06-04",33.7763,34.0312,33.5723,33.9165,3634000.0],["2007-06-05",33.5469,33.9165,33.4704,33.515,5933300.0],["2007-06-06",33.4576,33.5723,33.4066,33.4895,4354300.0],["2007-06-07",33.3047,33.464,32.8841,32.9223,6513800.0],["2007-06-08",32.8649,33.362,32.6164,33.2346,5983400.0],["2007-06-11",33.1836,33.1836,32.9287,32.9414,5160700.0],["2007-06-12",32.8203,33.2537,32.8203,32.9542,5784800.0],["2007-06-13",33.1836,33.2792,32.8331,33.0944,4648700.0],["2007-06-14",32.763,33.2664,32.763,33.1198,4936900.0],["2007-06-15",32.9478,33.6488,32.9478,33.4003,6220600.0],["2007-06-18",33.5405,33.5787,33.3302,33.3748,3616200.0],["2007-06-19",33.2537,33.7572,33.2346,33.5405,6138200.0],["2007-06-20",33.4258,33.6042,32.7885,32.8522,8029200.0],["2007-06-21",32.9733,33.139,32.7502,33.0051,7889800.0],["2007-06-22",32.7566,33.1581,32.6801,32.8904,12731500.0],["2007-06-25",32.8458,33.139,32.5718,32.5782,6890600.0],["2007-06-26",32.6164,33.2346,32.5909,32.9287,6749300.0],["2007-06-27",32.9414,32.9796,32.4507,32.935,7961600.0],["2007-06-28",33.2601,33.2601,32.6929,33.0115,4774300.0],["2007-06-29",33.0306,33.1071,32.7311,33.0498,4807300.0],["2007-07-02",32.6929,34.2734,32.6674,34.0121,11371900.0],["2007-07-03",34.0919,34.2197,33.6575,33.747,3920700.0],["2007-07-05",33.747,33.8875,33.6256,33.7981,4193800.0],["2007-07-06",33.9131,34.1941,33.7023,34.0791,4383300.0],["2007-07-09",34.6477,34.654,33.7534,33.9578,3471700.0],["2007-07-10",33.8556,34.028,33.5106,33.6128,6653600.0],["2007-07-11",33.4467,33.862,33.4467,33.7725,5049200.0],["2007-07-12",33.7789,33.9961,33.5553,33.9833,4463400.0],["2007-07-13",33.7534,33.8428,33.4659,33.6895,3476500.0],["2007-07-16",33.4851,33.6895,33.4851,33.5106,4945900.0],["2007-07-17",33.2168,33.5809,33.1657,33.3062,5811100.0],["2007-07-18",34.0089,34.0089,33.0571,33.1721,10245600.0],["2007-07-19",33.2104,33.7853,33.1337,33.2679,5185100.0],["2007-07-20",33.2168,33.3382,33.121,33.1593,8722600.0],["2007-07-23",33.2423,33.6639,33.1848,33.3318,5809400.0],["2007-07-24",32.9102,33.9131,32.9038,33.0315,7718900.0],["2007-07-25",32.8974,33.3254,32.4758,32.974,9140600.0],["2007-07-26",32.9421,33.0954,32.3544,32.5269,12078000.0],["2007-07-27",32.1372,33.3062,31.9712,32.4566,14206200.0],["2007-07-30",32.5652,33.1465,32.2586,32.661,5406600.0],["2007-07-31",33.7023,33.7023,32.3608,32.3672,8496200.0],["2007-08-01",32.4119,33.6256,32.2139,33.4851,8779800.0],["2007-08-02",33.2807,33.8428,32.3864,33.8045,7210400.0],["2007-08-03",33.8492,33.8556,32.9293,32.9996,8125400.0],["2007-08-06",33.1401,34.0728,32.974,34.0536,8006100.0],["2007-08-07",34.1494,34.4943,33.6192,34.3155,7008300.0],["2007-08-08",34.3155,34.6093,34.0408,34.4688,7235100.0],["2007-08-09",33.945,34.5263,33.9194,34.1366,7397100.0],["2007-08-10",34.2708,34.2708,33.287,33.8939,6708400.0],["2007-08-13",33.8556,34.1111,33.4915,33.7023,5143500.0],["2007-08-14",33.7789,34.1111,33.6,33.7214,4357900.0],["2007-08-15",33.6384,34.1302,33.5362,33.632,6553900.0],["2007-08-16",33.5042,34.1622,33.1082,33.4787,10706300.0],["2007-08-17",33.2168,33.9961,33.2168,33.8875,7693300.0],["2007-08-20",33.5042,33.9514,33.5042,33.8683,6138600.0],["2007-08-21",34.0408,34.175,33.7278,33.7661,5671200.0],["2007-08-22",33.2807,34.0025,33.2232,33.6256,11097700.0],["2007-08-23",34.0089,34.2963,33.3765,34.2133,7052600.0],["2007-08-24",33.8556,34.5071,33.8556,34.456,4944400.0],["2007-08-27",33.8747,34.9415,33.8747,34.2963,4566600.0],["2007-08-28",34.2197,34.2197,33.8172,33.8364,4888900.0],["2007-08-29",33.8556,33.9833,33.4404,33.945,4535200.0],["2007-08-30",33.6384,33.8364,33.4595,33.5873,3634500.0],["2007-08-31",33.6767,33.8556,33.402,33.7534,4362300.0],["2007-09-04",33.632,34.1622,33.5362,34.143,4246200.0],["2007-09-05",34.1047,34.3985,33.8556,34.2708,4614200.0],["2007-09-06",33.8683,34.6668,33.8683,34.5327,5670400.0],["2007-09-07",34.1239,34.5902,34.1239,34.3921,5338100.0],["2007-09-10",34.4305,34.5966,34.3219,34.4432,4107800.0],["2007-09-11",34.5454,34.8137,34.4177,34.8073,4623200.0],["2007-09-12",34.8457,34.967,34.5838,34.7051,5316700.0],["2007-09-13",34.6029,35.2098,34.4177,34.7818,5663000.0],["2007-09-14",34.7818,35.0629,34.0153,34.8073,3665000.0],["2007-09-17",34.8904,34.8968,34.1302,34.6285,4524500.0],["2007-09-18",34.6668,35.6186,34.4944,35.3631,9709600.0],["2007-09-19",35.4845,35.9763,35.2992,35.9124,9209800.0],["2007-09-20",35.7783,36.4107,35.7655,36.1552,7970800.0],["2007-09-21",36.5001,36.5193,35.9061,36.136,7858400.0],["2007-09-24",36.053,36.5129,35.9252,36.3724,6767500.0],["2007-09-25",36.3149,36.334,35.855,35.938,6373600.0],["2007-09-26",36.1041,36.4746,35.7783,36.3724,5928700.0],["2007-09-27",36.0977,36.5959,36.0977,36.4362,5050500.0],["2007-09-28",36.6343,36.6343,35.8677,36.0338,5699100.0],["2007-10-01",36.2254,37.0367,35.8805,36.96,6704600.0],["2007-10-02",36.8195,37.0431,36.5129,36.6279,3332100.0],["2007-10-03",36.5223,36.6311,36.0869,36.3878,6692600.0],["2007-10-04",36.2662,36.6567,36.2662,36.4902,5365400.0],["2007-10-05",35.53,35.9781,35.0947,35.786,15346700.0],["2007-10-08",35.7989,36.2662,35.7925,36.1061,3830200.0],["2007-10-09",36.3046,36.407,35.9397,36.2726,4163000.0],["2007-10-10",36.2342,36.5351,35.8565,36.3942,5682700.0],["2007-10-11",36.6823,36.8103,36.0741,36.1317,6158500.0],["2007-10-12",36.343,36.5287,35.8821,36.0613,3628700.0],["2007-10-15",32.3611,32.854,31.1704,32.009,62884200.0],["2007-10-16",32.0026,32.4059,31.5417,32.201,23809800.0],["2007-10-17",32.3163,32.566,31.5929,31.8297,15183900.0],["2007-10-18",31.9386,32.009,31.0615,31.3304,13225000.0],["2007-10-19",31.3688,31.8361,30.3701,30.3957,13135300.0],["2007-10-22",30.5366,30.5366,29.7043,30.0885,14474800.0],["2007-10-23",30.4085,30.8054,30.1204,30.7478,16448000.0],["2007-10-24",30.767,30.767,29.9668,30.2805,11663800.0],["2007-10-25",30.4021,30.6582,30.2165,30.5302,7514400.0],["2007-10-26",30.7222,30.8951,30.3957,30.6134,6554800.0],["2007-10-29",30.7286,30.8439,30.4533,30.5814,7023800.0],["2007-10-30",30.415,30.4982,29.9284,30.0501,9913800.0],["2007-10-31",30.2357,30.4213,29.9668,30.3701,8753600.0],["2007-11-01",30.2549,30.5686,29.8964,29.9604,8137700.0],["2007-11-02",29.9668,30.1653,29.8708,30.0116,5789200.0],["2007-11-05",29.89,30.0565,29.7748,29.9348,5201000.0],["2007-11-06",29.8196,30.0372,29.6275,29.8644,5314000.0],["2007-11-07",29.762,29.762,29.1346,29.1666,9546600.0],["2007-11-08",29.1922,29.5251,28.8401,29.4419,9711700.0],["2007-11-09",29.3074,29.8324,29.0962,29.4739,6224500.0],["2007-11-12",29.4483,29.9924,29.333,29.6787,5571600.0],["2007-11-13",29.9284,30.018,29.6083,29.9924,6175300.0],["2007-11-14",30.1141,30.2485,29.6403,29.8708,6039100.0],["2007-11-15",29.7428,30.1013,29.5507,29.6083,5007900.0],["2007-11-16",29.7299,29.9924,29.077,29.301,8580600.0],["2007-11-19",29.0706,29.301,28.7249,28.9681,8693900.0],["2007-11-20",30.4726,31.6313,30.4342,30.9975,18802100.0],["2007-11-21",30.8054,31.26,30.6326,30.9143,8682900.0],["2007-11-23",31.1832,31.292,30.799,30.9335,2551400.0],["2007-11-26",30.8759,31.5737,30.735,31.2856,7611700.0],["2007-11-27",31.3624,31.9706,30.735,31.9514,9735900.0],["2007-11-28",31.8553,32.4059,31.6505,32.233,7405400.0],["2007-11-29",32.169,32.3547,31.9258,32.1946,4732300.0],["2007-11-30",32.5147,32.5788,31.8682,32.5531,6785800.0],["2007-12-03",32.5147,32.5211,32.2651,32.3803,5537700.0],["2007-12-04",32.1242,32.7644,32.1242,32.3547,8260300.0],["2007-12-05",32.1434,32.8092,32.1434,32.7836,6055400.0],["2007-12-06",32.7708,32.7772,32.2202,32.5019,6822300.0],["2007-12-07",32.4955,32.5852,32.2074,32.3547,4079100.0],["2007-12-10",32.3803,32.5852,32.1754,32.3995,4025800.0],["2007-12-11",32.3995,32.4699,31.8233,31.8425,6592900.0],["2007-12-12",32.3035,32.3035,31.6825,32.0026,6167500.0],["2007-12-13",31.6313,32.1114,31.5225,32.073,5568000.0],["2007-12-14",31.8809,31.8873,31.4776,31.6249,8893300.0],["2007-12-17",31.4264,31.5865,31.26,31.4648,5618700.0],["2007-12-18",31.3944,31.7849,31.3112,31.7017,5913700.0],["2007-12-19",31.6441,32.0346,31.4712,31.7465,4415300.0],["2007-12-20",31.913,32.1242,31.5865,31.9386,3841300.0],["2007-12-21",31.945,32.3611,31.945,32.2843,7011400.0],["2007-12-24",32.1754,32.4187,31.9834,32.201,981100.0],["2007-12-26",31.945,32.5403,31.9321,32.4315,2518000.0],["2007-12-27",32.4315,32.4571,31.9322,32.1754,2721000.0],["2007-12-28",32.3611,32.4571,31.945,32.1498,2587800.0],["2007-12-31",32.009,32.3419,31.8426,32.1818,3186100.0],["2008-01-02",32.0888,32.3134,31.5433,31.7679,5826800.0],["2008-01-03",31.8128,32.0759,31.601,31.9283,3325200.0],["2008-01-04",31.723,31.9091,31.4983,31.5625,5302500.0],["2008-01-07",31.7166,32.2428,31.524,31.9412,7582500.0],["2008-01-08",32.0503,32.2621,31.5882,31.7037,5230900.0],["2008-01-09",31.6973,32.5894,31.6973,32.5765,6478600.0],["2008-01-10",32.2749,32.8011,32.2749,32.6086,4699100.0],["2008-01-11",32.2492,32.5124,32.0888,32.1401,4835000.0],["2008-01-14",32.0888,32.3326,31.6459,31.8641,6028600.0],["2008-01-15",31.5304,31.5433,30.9143,31.0684,9613600.0],["2008-01-16",30.9464,31.4021,30.4972,31.0748,10525800.0],["2008-01-17",30.9336,31.293,30.51,30.6897,7406600.0],["2008-01-18",30.8951,31.1004,29.9838,30.157,7987200.0],["2008-01-22",28.4371,30.0223,28.4371,29.7912,9087600.0],["2008-01-23",28.405,30.4458,28.405,30.3881,11612900.0],["2008-01-24",30.4458,30.4843,29.7784,30.0158,6778200.0],["2008-01-25",30.2405,30.2661,29.496,29.5987,6972500.0],["2008-01-28",29.5794,29.9132,29.4768,29.8297,4465400.0],["2008-01-29",29.9581,30.3367,29.8746,29.9773,6362400.0],["2008-01-30",29.9067,30.0736,29.5281,29.6436,5402000.0],["2008-01-31",29.4767,30.0864,29.3484,29.8426,7186700.0],["2008-02-01",29.8361,32.0888,29.7206,30.709,13331400.0],["2008-02-04",30.5999,31.3315,30.3496,30.5164,5733600.0],["2008-02-05",30.3496,30.5164,30.0351,30.1699,5271600.0],["2008-02-06",30.3175,30.4908,30.0929,30.1121,5176500.0],["2008-02-07",30.0094,30.4651,30.0094,30.3239,5452700.0],["2008-02-08",30.1699,30.4843,29.8169,29.9902,6519800.0],["2008-02-11",29.9196,30.4266,29.849,30.3752,4132800.0],["2008-02-12",30.4202,31.0363,30.4202,30.9978,5830300.0],["2008-02-13",31.171,31.6075,31.0876,31.2673,6519200.0],["2008-02-14",31.3379,31.5304,30.8116,30.8694,6332900.0],["2008-02-15",30.8117,31.5689,30.6512,31.524,8510600.0],["2008-02-19",31.5625,32.108,31.3892,31.5433,7469300.0],["2008-02-20",31.447,31.8128,31.1839,31.7101,7412100.0],["2008-02-21",31.7551,31.7872,30.8694,31.4149,11386200.0],["2008-02-22",31.4791,31.6524,30.7282,31.1518,6070500.0],["2008-02-25",31.1069,31.877,31.1069,31.877,7454400.0],["2008-02-26",31.6652,32.1851,31.6652,32.0824,7569100.0],["2008-02-27",31.8513,32.4353,31.8513,32.2941,6384600.0],["2008-02-28",32.0952,32.384,31.8513,31.9348,6968500.0],["2008-02-29",31.5754,31.954,31.5754,31.678,5552200.0],["2008-03-03",31.8577,31.8577,31.3251,31.723,5280200.0],["2008-03-04",31.4919,31.8064,31.3764,31.7486,5200000.0],["2008-03-05",31.7871,32.0952,31.678,32.0246,6541900.0],["2008-03-06",31.9348,31.9348,31.0234,31.0363,5549200.0],["2008-03-07",30.7346,30.9657,30.3752,30.5485,5834900.0],["2008-03-10",30.6384,30.6384,30.1121,30.279,4392000.0],["2008-03-11",30.4394,31.0106,30.234,30.7988,5638600.0],["2008-03-12",30.8309,31.2866,30.6833,30.9336,4441800.0],["2008-03-13",30.7731,31.1261,30.279,30.8309,6409800.0],["2008-03-14",30.8116,31.1325,30.0929,30.279,6956800.0],["2008-03-17",29.6179,30.7282,29.6179,30.4137,6593600.0],["2008-03-18",30.9336,31.0491,30.2148,31.0234,7712200.0],["2008-03-19",31.1133,31.4919,30.8181,30.863,6908500.0],["2008-03-20",31.0876,31.2224,30.7667,31.1454,5437600.0],["2008-03-24",31.0299,31.4085,30.8951,31.1518,4399600.0],["2008-03-25",31.2352,31.4085,31.0234,31.1646,4376800.0],["2008-03-26",31.0363,31.171,30.8501,30.9978,5671400.0],["2008-03-27",31.0106,31.1582,30.7475,30.8437,3844400.0],["2008-03-28",30.9336,31.1197,30.6833,30.7154,2809900.0],["2008-03-31",30.6833,31.1582,30.3688,31.0427,6210700.0],["2008-04-01",30.8951,31.4021,30.8951,31.1004,8652200.0],["2008-04-02",31.1809,31.9208,31.0458,31.7535,6342000.0],["2008-04-03",31.6249,31.6956,31.123,31.5412,4036100.0],["2008-04-04",31.5283,32.1074,31.5283,31.9466,4435000.0],["2008-04-07",32.1138,32.2297,31.8243,32.1589,4469500.0],["2008-04-08",31.998,32.4935,31.8179,32.4549,5180200.0],["2008-04-09",31.9723,32.3712,31.9401,32.0238,4629800.0],["2008-04-10",31.9659,32.3712,31.908,32.2104,3969000.0],["2008-04-11",31.8951,32.3198,31.8951,32.0431,4154700.0],["2008-04-14",31.9723,32.1782,31.7407,31.8179,3147400.0],["2008-04-15",31.9594,32.0495,31.3031,31.5476,3793600.0],["2008-04-16",31.7471,32.0431,31.4897,31.9273,4931000.0],["2008-04-17",31.9015,32.0431,31.6892,31.8822,2984800.0],["2008-04-18",32.1267,32.249,31.85,32.1653,4417200.0],["2008-04-21",31.9337,32.1074,31.6248,31.8822,3459100.0],["2008-04-22",31.6892,31.8629,31.4704,31.6892,3983100.0],["2008-04-23",31.7471,31.9787,31.6184,31.8565,3865800.0],["2008-04-24",31.8372,32.1074,31.6377,31.8243,3227000.0],["2008-04-25",31.9144,31.9916,31.5155,31.7986,4206800.0],["2008-04-28",32.146,32.5578,31.6828,32.3905,6980700.0],["2008-04-29",32.2876,32.5578,31.8758,31.9916,7221300.0],["2008-04-30",31.9916,32.0173,31.2452,31.3224,7966100.0],["2008-05-01",31.3932,32.146,31.3417,32.0817,5461100.0],["2008-05-02",32.3198,32.3198,31.5927,31.6892,4635100.0],["2008-05-05",31.76,31.76,31.3675,31.5541,3130300.0],["2008-05-06",31.1937,31.612,31.1294,31.5348,3624600.0],["2008-05-07",31.4897,31.5734,30.679,30.7626,7876600.0],["2008-05-08",30.5117,30.9878,30.4988,30.8012,6356300.0],["2008-05-09",30.531,31.0329,30.4474,30.7498,4358100.0],["2008-05-12",30.7691,31.02,30.6854,30.9814,3308200.0],["2008-05-13",30.679,31.168,30.486,30.5117,5544000.0],["2008-05-14",30.5439,30.8077,30.3573,30.6919,4340000.0],["2008-05-15",30.6919,30.6919,30.235,30.2865,7720100.0],["2008-05-16",30.2929,30.4731,30.1449,30.2286,9491700.0],["2008-05-19",30.0806,30.8463,30.042,30.8077,7306400.0],["2008-05-20",31.657,32.0945,31.2774,31.5026,14644400.0],["2008-05-21",32.0559,32.8023,32.0045,32.4484,11383500.0],["2008-05-22",32.4291,32.8088,32.4291,32.6479,8016700.0],["2008-05-23",32.4356,32.5192,32.1846,32.2554,5644800.0],["2008-05-27",32.2104,32.3905,32.101,32.3198,5604100.0],["2008-05-28",32.3455,32.3905,31.8629,32.0688,5177100.0],["2008-05-29",32.0688,32.7251,31.8501,32.6222,6787900.0],["2008-05-30",32.5836,32.6608,32.3005,32.6029,5094900.0],["2008-06-02",32.6865,32.7573,32.1396,32.3777,7042200.0],["2008-06-03",32.6029,33.2978,32.4806,33.0919,11217500.0],["2008-06-04",32.9374,33.375,32.8216,33.2334,6497200.0],["2008-06-05",33.2849,33.3814,32.8602,33.2206,4440100.0],["2008-06-06",32.9825,33.1755,32.3777,32.4098,6066700.0],["2008-06-09",32.4356,32.7187,32.1718,32.3841,4776400.0],["2008-06-10",32.1653,32.59,32.1396,32.4098,6457000.0],["2008-06-11",32.2297,32.2812,31.8694,32.0688,6516900.0],["2008-06-12",32.1653,32.7444,32.1653,32.7058,6751100.0],["2008-06-13",32.8602,33.1627,32.6415,33.1627,5750100.0],["2008-06-16",32.8924,33.1176,32.6222,32.9889,4364400.0],["2008-06-17",33.0919,33.1241,32.693,32.9825,3459800.0],["2008-06-18",32.7766,33.2013,32.6929,32.8924,5780000.0],["2008-06-19",32.7702,33.1691,32.6608,33.0661,3859500.0],["2008-06-20",32.8795,33.0919,32.59,32.7315,6153800.0],["2008-06-23",32.931,33.1691,32.6543,32.9439,6241700.0],["2008-06-24",32.7637,33.4329,32.6929,33.1948,8603700.0],["2008-06-25",33.2527,33.4586,33.0147,33.2978,6164300.0],["2008-06-26",32.9954,33.3106,32.7895,32.8667,6601000.0],["2008-06-27",32.8088,33.2785,32.6544,32.9696,7029100.0],["2008-06-30",32.9503,33.4586,32.783,33.2978,6407200.0],["2008-07-01",33.2513,33.2965,32.8509,33.2319,7078500.0],["2008-07-02",33.4127,33.4127,32.8896,32.8961,5971400.0],["2008-07-03",32.9155,33.2255,32.8509,32.9736,2719200.0],["2008-07-07",33.0446,33.4644,32.8638,33.1673,8017700.0],["2008-07-08",33.1157,33.9939,33.0188,33.9616,9448200.0],["2008-07-09",33.9423,34.362,33.9035,34.0327,7094800.0],["2008-07-10",34.0327,34.4783,33.8519,34.3039,8289500.0],["2008-07-11",33.9164,34.1425,33.5806,33.8131,7036200.0],["2008-07-14",33.8712,33.981,33.4644,33.4902,4980900.0],["2008-07-15",33.5096,34.0779,33.2965,33.9229,7242500.0],["2008-07-16",34.5945,35.2467,34.3362,34.9368,13883400.0],["2008-07-17",35.0466,35.4469,34.3943,34.9368,7167000.0],["2008-07-18",34.9045,35.1111,34.2264,34.5041,9460700.0],["2008-07-21",34.6333,34.7108,34.1296,34.4202,4089000.0],["2008-07-22",34.3427,35.1951,34.1747,35.137,8807400.0],["2008-07-23",35.2532,35.2532,34.5493,34.7043,5604800.0],["2008-07-24",34.6462,34.8141,34.3362,34.4718,5777300.0],["2008-07-25",34.517,34.8593,34.2264,34.6074,5703500.0],["2008-07-28",34.4847,34.7689,33.9293,34.136,5372300.0],["2008-07-29",34.0068,34.5364,33.9358,34.0004,5870000.0],["2008-07-30",34.065,34.4395,33.9487,34.1295,5672400.0],["2008-07-31",33.9487,34.7107,33.9487,34.1166,9137200.0],["2008-08-01",34.065,34.3426,33.5806,33.6969,5525100.0],["2008-08-04",33.7679,34.3298,33.6129,34.1231,4548200.0],["2008-08-05",34.2587,34.8593,34.0973,34.8593,6048500.0],["2008-08-06",34.8334,35.0853,34.4718,34.8012,6981500.0],["2008-08-07",34.5751,34.6655,33.7098,33.9035,8511600.0],["2008-08-08",33.7937,34.7624,33.6969,34.7043,7337000.0],["2008-08-11",34.7237,34.756,34.3556,34.5751,4224300.0],["2008-08-12",34.4137,34.5687,34.2006,34.291,4262600.0],["2008-08-13",34.1425,34.756,34.1425,34.5364,4850400.0],["2008-08-14",34.22,35.0595,34.1877,34.672,6093300.0],["2008-08-15",34.6656,35.0078,34.517,34.9174,3929100.0],["2008-08-18",35.0014,35.0014,34.4395,34.5106,6298600.0],["2008-08-19",34.5493,35.3888,34.5299,35.1822,10196900.0],["2008-08-20",35.3242,36.28,34.9949,36.1702,13691000.0],["2008-08-21",35.8602,36.7127,35.589,36.5189,10990900.0],["2008-08-22",36.59,36.7902,36.0346,36.4867,5574400.0],["2008-08-25",36.28,36.3252,35.6794,35.7957,4496800.0],["2008-08-26",35.6859,36.2929,35.4921,35.7182,4474700.0],["2008-08-27",35.8538,35.9442,35.3372,35.5567,5232000.0],["2008-08-28",35.7053,35.815,35.3953,35.6536,3579900.0],["2008-08-29",35.6277,35.7698,35.1951,35.2596,4273700.0],["2008-09-02",35.6988,36.054,35.2597,35.3501,6043500.0],["2008-09-03",35.4276,35.8925,35.279,35.6084,4598100.0],["2008-09-04",35.3113,35.4017,34.5816,34.7301,9595000.0],["2008-09-05",34.6591,35.1757,34.1812,34.4072,6642900.0],["2008-09-08",35.0078,35.1951,34.2458,35.0272,6758900.0],["2008-09-09",34.9432,35.3824,34.8076,34.827,8751200.0],["2008-09-10",34.7495,35.1886,34.362,34.7689,5209300.0],["2008-09-11",34.4847,35.0853,34.4718,35.053,5351800.0],["2008-09-12",34.8916,35.0466,34.4008,34.8464,5526100.0],["2008-09-15",33.91,35.1886,33.9035,34.3749,7020200.0],["2008-09-16",33.9939,34.8399,33.9035,34.1295,13821600.0],["2008-09-17",33.7162,34.1877,33.3998,33.4967,15126700.0],["2008-09-18",33.8002,34.4331,33.2577,34.0714,10364100.0],["2008-09-19",34.4589,34.8851,33.29,33.8841,11926800.0],["2008-09-22",33.684,33.8712,33.2577,33.4386,6835000.0],["2008-09-23",33.4321,34.207,33.1028,33.6129,9498700.0],["2008-09-24",33.5806,33.8906,33.3675,33.671,6269600.0],["2008-09-25",33.4837,34.1941,33.3675,33.5031,7833300.0],["2008-09-26",33.2125,33.516,32.6959,33.0188,7934400.0],["2008-09-29",32.7411,33.2836,31.7402,31.8758,11604600.0],["2008-09-30",31.9339,32.5086,31.8435,32.3536,9506500.0],["2008-10-01",32.294,32.3977,31.8597,32.3005,8167100.0],["2008-10-02",32.1968,32.2746,31.6004,31.756,11013700.0],["2008-10-03",32.2746,33.007,31.931,32.1579,10210500.0],["2008-10-06",31.7171,32.4755,29.7919,30.7577,12082800.0],["2008-10-07",30.3623,31.0948,29.6169,29.6882,10317900.0],["2008-10-08",29.1696,29.8762,28.8455,28.9233,14855700.0],["2008-10-09",29.1696,29.4548,26.9268,27.1926,14996000.0],["2008-10-10",25.1118,27.8732,22.5189,25.9285,17626100.0],["2008-10-13",26.6092,28.8844,26.0906,28.5992,12128200.0],["2008-10-14",29.5391,29.5391,27.8862,28.2232,10469300.0],["2008-10-15",27.8732,28.1519,26.4082,26.4731,9366100.0],["2008-10-16",26.5314,26.9074,22.4347,25.935,23517600.0],["2008-10-17",25.4165,26.486,24.7423,25.2155,10606400.0],["2008-10-20",25.4683,27.0953,25.2803,26.9203,10068900.0],["2008-10-21",26.661,27.2185,26.4731,26.6416,7036200.0],["2008-10-22",26.4082,26.8231,25.5267,25.6887,8103000.0],["2008-10-23",25.76,25.8378,24.6256,25.2674,11192800.0],["2008-10-24",23.7441,24.9951,23.3357,24.509,11031900.0],["2008-10-27",24.1849,24.3404,23.4589,23.4913,8980300.0],["2008-10-28",23.945,25.76,23.7959,25.7471,11815900.0],["2008-10-29",25.8637,26.1619,24.7229,24.9497,8528100.0],["2008-10-30",25.5072,26.2332,25.3452,25.5655,9243200.0],["2008-10-31",25.4165,26.3434,25.2738,26.1425,7556100.0],["2008-11-03",26.1165,26.4925,25.9091,26.3758,4198400.0],["2008-11-04",26.5703,26.7648,25.8832,26.1554,8592100.0],["2008-11-05",26.2267,26.2851,25.2414,25.3711,7549000.0],["2008-11-06",25.1053,25.6174,24.7358,24.8979,9136200.0],["2008-11-07",25.1183,25.9221,24.7423,25.8054,7635700.0],["2008-11-10",26.0517,26.5119,25.7406,26.0258,5749200.0],["2008-11-11",25.6174,26.1295,25.2414,25.9804,8006800.0],["2008-11-12",24.5673,25.4618,24.1719,24.4506,10881000.0],["2008-11-13",24.7164,25.961,24.0293,25.8832,9333200.0],["2008-11-14",25.3905,25.7665,24.1978,24.2756,9087500.0],["2008-11-17",24.0682,24.4182,23.3681,23.6079,10982100.0],["2008-11-18",22.3569,22.9986,19.9974,20.4836,34530300.0],["2008-11-19",20.6521,21.3197,20.2243,20.2243,16016200.0],["2008-11-20",20.127,20.6002,18.6686,18.8241,16134400.0],["2008-11-21",19.1482,20.1076,18.9992,20.0817,19285700.0],["2008-11-24",20.3669,20.5743,19.7705,20.0104,12273500.0],["2008-11-25",20.3021,20.7428,18.9538,19.0899,15998300.0],["2008-11-26",18.9473,19.2066,18.3639,19.1093,13390700.0],["2008-11-28",19.2455,19.8224,19.1936,19.7835,4781700.0],["2008-12-01",19.3427,19.4594,18.513,18.5843,10586900.0],["2008-12-02",19.0056,19.4399,18.5065,18.9927,8837200.0],["2008-12-03",18.6102,19.7381,18.6102,19.6344,9277400.0],["2008-12-04",19.414,20.14,19.2066,19.7381,11627700.0],["2008-12-05",19.6149,20.5549,19.3946,20.5289,8203000.0],["2008-12-08",20.6845,21.2873,20.516,20.6132,9225200.0],["2008-12-09",20.4771,20.879,19.8094,19.9974,8282100.0],["2008-12-10",20.1206,20.3539,19.7835,19.9974,6851700.0],["2008-12-11",20.0168,20.3993,19.5761,19.8483,6468600.0],["2008-12-12",19.5501,19.7576,18.9343,19.3881,7983300.0],["2008-12-15",19.4594,19.7381,18.9019,19.5631,8536300.0],["2008-12-16",19.5761,20.4706,19.5177,20.4058,9688400.0],["2008-12-17",20.0752,20.5743,19.6409,20.328,6410300.0],["2008-12-18",20.5095,21.229,20.3669,20.9179,9240500.0],["2008-12-19",21.1707,21.1901,20.3669,20.853,11136400.0],["2008-12-22",20.9243,21.1707,20.0363,20.1983,7658300.0],["2008-12-23",20.1076,20.4706,19.6214,19.8159,6282700.0],["2008-12-24",19.9779,20.1335,19.7705,20.0428,1757100.0],["2008-12-26",20.1789,20.2372,19.9002,19.952,2211100.0],["2008-12-29",20.0428,20.2243,19.4594,19.6085,4295500.0],["2008-12-30",19.8028,19.9398,19.5028,19.9203,7090600.0],["2008-12-31",19.9137,20.6051,19.8681,20.4942,6469500.0],["2009-01-02",20.5529,21.3552,20.3377,21.2704,5328500.0],["2009-01-05",21.277,21.4857,20.9182,21.2509,8281500.0],["2009-01-06",21.003,21.3944,20.292,20.3703,9692400.0],["2009-01-07",20.2203,20.8139,20.0181,20.6899,9387400.0],["2009-01-08",20.6573,21.0552,20.4551,21.0161,7873200.0],["2009-01-09",21.2378,21.5183,20.8334,21.2444,8781400.0],["2009-01-12",21.2444,21.3552,20.9704,21.1661,8030900.0],["2009-01-13",21.1596,21.2639,20.8856,21.1661,8137900.0],["2009-01-14",20.9052,21.1856,20.8269,21.14,9254900.0],["2009-01-15",21.1857,21.2378,20.4421,20.8856,10302400.0],["2009-01-16",21.0161,21.427,20.9313,21.3422,9080300.0],["2009-01-20",21.3291,21.6227,20.6834,20.7747,8787700.0],["2009-01-21",21.0682,21.5835,20.7747,21.4922,8689800.0],["2009-01-22",21.0421,21.6422,20.9247,21.5444,8054700.0],["2009-01-23",21.003,21.2444,20.4029,21.0878,8065000.0],["2009-01-26",21.4074,21.7205,21.1335,21.5379,6107900.0],["2009-01-27",21.6161,22.3597,21.4531,22.2228,8049100.0],["2009-01-28",22.575,22.6011,21.9031,22.5228,7709900.0],["2009-01-29",22.2228,22.5032,21.7466,21.8053,7182000.0],["2009-01-30",21.7792,22.0858,21.6814,21.8444,7314500.0],["2009-02-02",21.4792,22.1445,21.4792,22.0075,5392000.0],["2009-02-03",22.2293,22.2358,21.6879,22.1575,6300200.0],["2009-02-04",22.2619,22.8946,21.9684,22.0793,5253900.0],["2009-02-05",22.0988,22.3728,21.7727,22.2684,6305100.0],["2009-02-06",22.2423,22.4902,21.5509,21.7792,9856600.0],["2009-02-09",21.7923,22.0401,21.44,21.6096,6829700.0],["2009-02-10",21.4857,21.6096,20.853,20.9639,9490900.0],["2009-02-11",21.1074,21.4661,20.9052,21.1987,7337500.0],["2009-02-12",20.9378,21.4726,20.6508,21.3944,10027600.0],["2009-02-13",20.7486,21.6096,20.7486,21.4009,9325600.0],["2009-02-17",21.9227,23.0838,21.8705,22.5424,16077100.0],["2009-02-18",22.6402,22.9207,22.2423,22.3923,8711000.0],["2009-02-19",22.5293,22.7902,22.1836,22.2619,8695100.0],["2009-02-20",21.3161,22.4184,21.3161,22.1771,11692200.0],["2009-02-23",22.3271,22.8098,21.8771,22.1901,9356100.0],["2009-02-24",22.2749,22.575,22.0923,22.5163,9376000.0],["2009-02-25",22.451,22.5032,21.9684,22.0858,9440100.0],["2009-02-26",22.2358,22.4902,20.7291,20.7421,11725400.0],["2009-02-27",20.3703,20.579,19.2549,19.3006,15776700.0],["2009-03-02",19.0854,19.0854,17.7091,17.7547,16859100.0],["2009-03-03",17.983,17.9961,17.4025,17.533,12311000.0],["2009-03-04",17.8852,17.8852,17.2133,17.259,14382100.0],["2009-03-05",17.0503,17.1677,16.6393,16.8024,10961900.0],["2009-03-06",16.9068,16.9785,16.1762,16.2545,14749700.0],["2009-03-09",15.9545,16.1436,15.6936,15.9023,15649600.0],["2009-03-10",16.0458,16.4176,15.7849,16.261,14841800.0],["2009-03-11",16.398,17.5134,16.3263,16.8285,15768700.0],["2009-03-12",16.835,17.7873,16.7502,17.7156,10099600.0],["2009-03-13",17.9178,18.6809,17.8069,18.6418,11436500.0],["2009-03-16",18.2635,18.9679,18.2309,18.4722,8326500.0],["2009-03-17",18.5179,18.7723,18.12,18.5701,11179600.0],["2009-03-18",18.5114,19.4441,18.4722,19.0658,9934500.0],["2009-03-19",19.2549,19.2549,17.9439,18.1787,9147100.0],["2009-03-20",18.257,18.3026,17.8917,18.1069,10582500.0],["2009-03-23",18.3744,19.3854,18.2048,19.3658,9509200.0],["2009-03-24",19.1962,19.718,19.0853,19.1832,6013100.0],["2009-03-25",19.3397,19.3593,18.2635,18.5374,10677100.0],["2009-03-26",18.707,19.0853,18.3548,19.0658,10032800.0],["2009-03-27",18.844,19.0397,18.7005,18.7723,5736600.0],["2009-03-30",18.5114,19.0658,18.2635,18.9353,6420000.0],["2009-03-31",19.0723,19.555,18.8962,19.2223,7248200.0],["2009-04-01",18.965,19.4902,18.8862,19.4179,6821400.0],["2009-04-02",19.5164,19.8972,19.4114,19.5361,8242400.0],["2009-04-03",19.5821,19.7527,19.1094,19.5821,9276500.0],["2009-04-06",19.5558,19.9628,19.3457,19.5689,7199300.0],["2009-04-07",19.3523,19.6411,19.2079,19.2407,6181000.0],["2009-04-08",19.3129,19.9891,19.2604,19.8381,5896600.0],["2009-04-09",20.0022,20.744,19.9562,20.3764,7480600.0],["2009-04-13",20.2713,20.5142,20.1794,20.337,5101300.0],["2009-04-14",20.2713,20.8818,20.1138,20.5864,6010900.0],["2009-04-15",20.547,20.8096,20.3698,20.639,4852000.0],["2009-04-16",20.7637,21.0394,20.6193,20.8162,6347200.0],["2009-04-17",20.8293,21.302,20.7637,21.2035,6776800.0],["2009-04-20",21.0656,21.0722,20.3698,20.4683,5387400.0],["2009-04-21",20.5602,20.7374,19.9956,20.0613,7737800.0],["2009-04-22",19.9562,20.0088,19.6608,19.6805,7245500.0],["2009-04-23",19.628,19.628,19.0897,19.5099,7047900.0],["2009-04-24",19.6018,19.7921,19.2867,19.4179,7187200.0],["2009-04-27",19.221,19.7921,19.1816,19.6674,5498900.0],["2009-04-28",19.6608,20.2713,19.5098,20.1138,6763000.0],["2009-04-29",20.2385,20.9672,20.0416,20.8096,9330600.0],["2009-04-30",21.0394,21.3217,20.8753,21.0066,8995800.0],["2009-05-01",21.1182,21.1444,20.7637,21.1116,5245700.0],["2009-05-04",21.1576,21.7352,21.1444,21.7287,6653300.0],["2009-05-05",21.709,21.7943,21.105,21.256,6247800.0],["2009-05-06",21.3085,21.4136,20.9147,21.1182,5933000.0],["2009-05-07",21.302,22.2735,20.8359,22.2145,11433600.0],["2009-05-08",22.372,22.7002,21.8271,22.4639,8119700.0],["2009-05-11",22.3851,22.3917,21.8403,21.9847,5864800.0],["2009-05-12",22.116,22.3786,21.709,22.3523,6363800.0],["2009-05-13",22.3917,22.3917,21.7155,21.8271,6246700.0],["2009-05-14",22.0963,22.2735,21.8271,22.0503,4962300.0],["2009-05-15",21.9978,22.0766,21.6171,21.9256,6150500.0],["2009-05-18",22.4114,22.4573,21.7484,22.2932,7134200.0],["2009-05-19",21.9716,21.9912,20.3632,20.849,25042100.0],["2009-05-20",21.0,21.558,20.8228,21.1313,12849200.0],["2009-05-21",21.0066,21.1247,20.849,21.0,9391200.0],["2009-05-22",21.0788,21.4004,21.0,21.0985,5755200.0],["2009-05-26",21.1313,22.0372,20.8884,22.0241,12780200.0],["2009-05-27",21.9716,22.3523,21.8403,22.1619,13542700.0],["2009-05-28",22.1422,22.6477,22.0044,22.3195,12685300.0],["2009-05-29",22.372,22.5886,22.0503,22.5492,6808800.0],["2009-06-01",22.7527,22.9694,22.4442,22.9103,10236000.0],["2009-06-02",22.9759,23.6652,22.6871,23.5208,11098800.0],["2009-06-03",23.4683,23.4683,22.9759,23.1007,8978800.0],["2009-06-04",23.1663,23.1663,22.2144,22.3982,10836700.0],["2009-06-05",22.4508,22.6674,22.1028,22.2867,8270800.0],["2009-06-08",22.3195,22.4048,21.8403,22.1357,5874500.0],["2009-06-09",22.2538,22.4639,22.1948,22.372,5033000.0],["2009-06-10",22.4705,22.6477,21.86,22.0897,8020300.0],["2009-06-11",22.07,22.3326,21.8074,22.1488,8864600.0],["2009-06-12",22.07,22.2079,21.814,22.07,6296000.0],["2009-06-15",21.8534,21.8534,21.0525,21.1182,8308600.0],["2009-06-16",21.2166,21.709,21.0919,21.2626,5821900.0],["2009-06-17",21.2494,21.9256,21.2166,21.6171,4731100.0],["2009-06-18",21.6105,22.1291,21.5186,21.8928,6731400.0],["2009-06-19",22.0897,22.5952,22.0635,22.2932,8906300.0],["2009-06-22",22.1554,22.1554,21.7615,21.7878,7862900.0],["2009-06-23",22.1554,22.4442,21.7484,21.9059,9525600.0],["2009-06-24",21.9978,22.2341,21.8534,22.0635,6014700.0],["2009-06-25",22.0569,22.9234,21.9519,22.7921,6447800.0],["2009-06-26",22.7527,23.0481,22.2079,22.9562,8489400.0],["2009-06-29",22.9562,22.9891,22.523,22.8381,6579500.0],["2009-06-30",22.7659,22.9103,22.5821,22.9037,7273900.0],["2009-07-01",22.9562,22.9562,22.5558,22.7856,5030600.0],["2009-07-02",22.8315,22.9169,22.2145,22.4902,5998400.0],["2009-07-06",22.5033,22.6477,22.1291,22.2932,4506200.0],["2009-07-07",22.2998,22.3786,21.8271,21.8928,4463800.0],["2009-07-08",21.9886,22.1405,21.5989,21.6781,6425600.0],["2009-07-09",21.7904,21.7904,21.3875,21.6187,4275200.0],["2009-07-10",21.5989,21.9027,21.4337,21.6649,5144300.0],["2009-07-13",21.7508,22.1537,21.5856,22.0876,4142800.0],["2009-07-14",22.0744,22.3386,21.9555,22.2924,4858000.0],["2009-07-15",22.4113,22.8274,22.2131,22.8142,6027100.0],["2009-07-16",22.7415,22.9991,22.6557,22.8802,5041300.0],["2009-07-17",22.834,23.0454,22.7878,22.9001,5230900.0],["2009-07-20",22.9463,23.1907,22.7217,22.9529,5662200.0],["2009-07-21",23.0916,23.3492,22.9067,23.1246,3577500.0],["2009-07-22",23.0586,23.2105,22.4113,22.517,6154900.0],["2009-07-23",22.5434,23.0322,22.5302,22.7085,7247400.0],["2009-07-24",22.6491,23.1709,22.616,23.1511,4612300.0],["2009-07-27",23.1973,23.2634,22.7482,22.9925,6701900.0],["2009-07-28",22.9265,23.1246,22.8803,22.9991,6239200.0],["2009-07-29",22.9199,23.118,22.7349,23.1048,5331500.0],["2009-07-30",23.3228,23.5276,22.9991,23.3558,6361600.0],["2009-07-31",23.3756,23.7455,23.3162,23.3955,6641700.0],["2009-08-03",23.5936,23.7455,23.2369,23.7257,6489800.0],["2009-08-04",23.6993,24.0097,23.5342,23.9107,6454700.0],["2009-08-05",23.8908,24.0097,23.4879,23.7918,5077700.0],["2009-08-06",23.7852,23.8975,23.2634,23.5011,4130200.0],["2009-08-07",23.6266,23.7852,23.5077,23.6002,4006300.0],["2009-08-10",23.5738,24.2079,23.5342,24.1947,5253300.0],["2009-08-11",24.0956,24.4325,24.0626,24.1418,4889900.0],["2009-08-12",24.0758,24.5844,23.9107,24.3994,5397600.0],["2009-08-13",24.4655,24.4655,24.0163,24.1352,5095000.0],["2009-08-14",24.2079,24.5249,24.1683,24.4457,5819500.0],["2009-08-17",24.3334,24.6504,24.2872,24.4523,4824100.0],["2009-08-18",24.5382,24.5382,23.9767,24.1484,4392300.0],["2009-08-19",23.9899,24.5514,23.9899,24.4655,6557900.0],["2009-08-20",24.6108,24.9345,24.3862,24.8552,4197900.0],["2009-08-21",25.0666,25.3968,24.5381,24.9675,9837100.0],["2009-08-24",25.1128,25.1788,24.8552,25.0996,6392400.0],["2009-08-25",24.6504,25.1987,24.6306,25.0071,10368700.0],["2009-08-26",24.9279,25.3968,24.9279,25.2119,7800700.0],["2009-08-27",25.1392,25.7733,25.1392,25.7469,6985200.0],["2009-08-28",25.8658,25.8988,25.1789,25.5421,5866700.0],["2009-08-31",25.5421,25.6082,25.0005,25.2977,5621500.0],["2009-09-01",25.2779,25.6412,24.842,25.0005,10094800.0],["2009-09-02",25.0005,25.3968,24.8816,25.1921,5414600.0],["2009-09-03",25.3242,25.3242,24.809,25.1458,4943100.0],["2009-09-04",25.1194,25.6478,25.0666,25.5685,4267300.0],["2009-09-08",25.7271,25.7271,25.1987,25.443,7312300.0],["2009-09-09",25.4497,26.0177,25.4431,25.7997,4463900.0],["2009-09-10",25.8129,25.9516,25.4695,25.7667,4978300.0],["2009-09-11",25.7139,25.7931,25.0203,25.0335,10636200.0],["2009-09-14",25.0071,25.5487,24.6702,25.5223,8161100.0],["2009-09-15",25.5553,25.6016,24.9741,25.2053,5971200.0],["2009-09-16",25.2185,25.2317,24.6636,25.0005,6443200.0],["2009-09-17",24.9345,25.2119,24.6835,25.0137,6587500.0],["2009-09-18",25.0071,25.1062,24.6702,24.7429,9719500.0],["2009-09-21",24.6306,24.842,24.5514,24.7561,4735700.0],["2009-09-22",24.7891,24.809,24.3598,24.6702,8185600.0],["2009-09-23",24.7033,24.7627,24.3136,24.3466,5560400.0],["2009-09-24",24.4325,24.5514,24.1617,24.3202,4200100.0],["2009-09-25",24.3202,24.4787,24.1286,24.3004,4720700.0],["2009-09-28",24.3664,24.9345,24.3004,24.7561,4394900.0],["2009-09-29",24.7759,24.8816,24.4919,24.5315,3982600.0],["2009-09-30",24.6174,24.624,24.0296,24.307,6855900.0],["2009-10-01",24.307,24.406,24.0163,24.2541,8079700.0],["2009-10-02",23.9833,24.2805,23.9371,24.0824,4866300.0],["2009-10-05",24.1617,24.1617,23.7191,24.0758,5365000.0],["2009-10-06",23.3162,23.9239,23.2766,23.9041,15985800.0],["2009-10-07",23.9871,24.4986,23.748,24.472,7275100.0],["2009-10-08",24.3989,24.9237,24.3857,24.5185,7760700.0],["2009-10-09",24.5517,24.7643,24.4986,24.7112,4398100.0],["2009-10-12",24.6912,24.7643,24.4322,24.5318,4754000.0],["2009-10-13",24.4454,24.7909,24.4321,24.5783,7749000.0],["2009-10-14",24.6381,24.7045,24.4787,24.5584,7589000.0],["2009-10-15",24.4654,24.6514,24.3458,24.6049,10285600.0],["2009-10-16",24.6447,24.9304,24.4388,24.8573,8116300.0],["2009-10-19",24.9171,25.2891,24.8573,25.2359,7625100.0],["2009-10-20",24.9104,24.9104,24.2727,24.3458,13309600.0],["2009-10-21",24.3724,24.8573,24.2927,24.3126,7090900.0],["2009-10-22",24.2927,24.8241,24.1664,24.7311,5798200.0],["2009-10-23",24.6514,24.7311,24.1266,24.1598,8127800.0],["2009-10-26",24.1864,24.472,23.9539,24.0934,4960100.0],["2009-10-27",24.1598,24.3657,23.914,24.1532,6221200.0],["2009-10-28",24.0867,24.2993,23.934,23.934,5414100.0],["2009-10-29",23.9406,24.1199,23.635,24.0934,5595000.0],["2009-10-30",24.007,24.3458,23.6749,23.7147,6809400.0],["2009-11-02",23.7347,24.1133,23.6948,23.9937,5359000.0],["2009-11-03",23.9937,24.1532,23.6948,23.9074,4385400.0],["2009-11-04",23.8808,24.4986,23.8542,24.2794,5142800.0],["2009-11-05",24.8174,25.5681,24.7643,25.5216,9138100.0],["2009-11-06",25.4884,25.5614,25.1031,25.2226,5653000.0],["2009-11-09",25.4286,26.1194,25.3024,26.0928,7270700.0],["2009-11-10",26.1393,26.5379,26.0862,26.2722,5668500.0],["2009-11-11",26.3519,26.6907,26.3453,26.6375,7332300.0],["2009-11-12",26.4848,26.704,26.3187,26.4582,5090100.0],["2009-11-13",26.4316,26.6243,26.1261,26.2124,4726400.0],["2009-11-16",26.2988,26.7173,26.2323,26.6243,4748300.0],["2009-11-17",26.1593,26.704,26.0862,26.704,6690100.0],["2009-11-18",26.5047,26.6375,26.239,26.3785,5164800.0],["2009-11-19",26.3386,26.3851,26.0065,26.3121,3564400.0],["2009-11-20",26.2988,26.5313,26.1593,26.3187,5052800.0],["2009-11-23",26.4117,26.8767,26.4117,26.7771,5613900.0],["2009-11-24",28.3846,28.9958,26.7771,28.73,23245900.0],["2009-11-25",28.5307,28.8828,28.4245,28.6835,5915500.0],["2009-11-27",28.1787,28.7101,27.9528,28.5573,3006800.0],["2009-11-30",28.3448,28.4112,27.9196,28.192,7582400.0],["2009-12-01",28.3647,28.5308,28.0857,28.358,6500100.0],["2009-12-02",28.2517,29.009,28.2517,28.9758,8428000.0],["2009-12-03",29.0489,29.1751,28.5905,28.6437,6359100.0],["2009-12-04",28.8097,29.0157,28.3912,28.6038,6359400.0],["2009-12-07",28.5772,29.0622,28.5772,28.6038,5231100.0],["2009-12-08",28.564,28.7035,28.1654,28.4245,6365100.0],["2009-12-09",28.4909,28.5042,28.0591,28.4577,4623900.0],["2009-12-10",28.4909,28.8496,28.451,28.7765,6565100.0],["2009-12-11",28.8894,29.1751,28.7765,28.8828,4381300.0],["2009-12-14",29.0024,29.4076,29.0024,29.1419,5229500.0],["2009-12-15",29.029,29.2349,28.8031,29.1419,4521600.0],["2009-12-16",29.1884,29.3279,28.9492,28.9625,4184200.0],["2009-12-17",28.75,28.8297,28.2318,28.4776,6326900.0],["2009-12-18",28.4643,28.7101,28.2318,28.7101,9562500.0],["2009-12-21",28.7566,29.122,28.6038,28.936,5549500.0],["2009-12-22",28.9426,29.0356,28.7965,28.9293,3771700.0],["2009-12-23",28.7765,29.5139,28.7367,29.494,5509400.0],["2009-12-24",29.4939,29.4939,29.0688,29.3079,1615600.0],["2009-12-28",29.5073,29.5073,29.0489,29.494,3477700.0],["2009-12-29",29.4475,29.8527,29.4475,29.8261,4386800.0],["2009-12-30",29.6733,29.8128,29.4607,29.5604,3924100.0],["2009-12-31",29.6667,29.6866,29.1751,29.215,3378800.0],["2010-01-04",29.4541,29.4873,29.0954,29.1618,6109400.0],["2010-01-05",29.2282,29.7663,29.0622,29.7597,6568600.0],["2010-01-06",29.8231,30.3369,29.6429,30.2502,7470700.0],["2010-01-07",30.2635,30.5705,30.0433,30.5304,6895200.0],["2010-01-08",30.457,30.7573,30.3302,30.6906,4947200.0],["2010-01-11",30.8574,30.9242,30.5104,30.5705,4339400.0],["2010-01-12",30.3102,30.6105,30.1901,30.2435,4321600.0],["2010-01-13",30.2368,30.5304,30.1834,30.417,3999800.0],["2010-01-14",30.3636,30.7507,30.2568,30.6839,4260600.0],["2010-01-15",30.6305,30.7106,30.1701,30.437,5663300.0],["2010-01-19",30.5771,31.0309,30.4837,30.7173,6034400.0],["2010-01-20",30.5905,31.1377,30.2435,30.437,4489100.0],["2010-01-21",30.4637,30.5371,29.396,29.4227,8339400.0],["2010-01-22",29.3426,29.5962,28.8621,28.8955,6425100.0],["2010-01-25",29.1023,29.6162,28.8488,29.396,4732200.0],["2010-01-26",29.3359,29.5027,29.0823,29.2024,5735400.0],["2010-01-27",29.1224,29.2558,28.6619,29.089,4824800.0],["2010-01-28",29.1891,29.416,28.6018,28.8087,5019600.0],["2010-01-29",28.9622,29.2959,28.5885,28.6219,6485700.0],["2010-02-01",28.6819,28.9756,28.4951,28.7954,5434500.0],["2010-02-02",28.8888,29.703,28.7286,29.5428,7906000.0],["2010-02-03",29.4427,29.5962,29.2492,29.3626,3638600.0],["2010-02-04",28.7687,28.9489,28.1614,28.2014,8256600.0],["2010-02-05",28.1814,28.1948,27.4273,27.8077,10079800.0],["2010-02-08",27.781,28.1547,27.5541,27.8878,6700000.0],["2010-02-09",28.0813,28.6085,28.0279,28.2682,6409900.0],["2010-02-10",28.1814,28.4083,27.5808,28.128,4993900.0],["2010-02-11",28.1614,28.2615,27.7076,28.2281,5440000.0],["2010-02-12",27.9879,28.4017,27.7677,28.3216,6242400.0],["2010-02-16",28.455,28.7954,28.2348,28.6752,6859600.0],["2010-02-17",28.6819,29.1958,28.6285,29.0089,5773700.0],["2010-02-18",29.0089,29.2425,28.9489,29.2358,3861900.0],["2010-02-19",29.1357,29.3359,28.7553,29.1624,4807100.0],["2010-02-22",29.1557,29.3226,28.9956,29.1357,4819200.0],["2010-02-23",28.5751,28.9689,28.4083,28.6085,11667900.0],["2010-02-24",28.7286,29.129,28.5551,29.089,5280600.0],["2010-02-25",28.5685,29.049,28.4617,28.9889,6026200.0],["2010-02-26",29.0756,29.2959,28.9222,28.9622,4865800.0],["2010-03-01",29.0289,29.4627,28.9689,29.3092,5026200.0],["2010-03-02",29.4026,30.0099,29.3893,29.8631,7571800.0],["2010-03-03",29.9098,30.0032,29.7697,29.8097,3444000.0],["2010-03-04",29.8698,30.2301,29.743,29.9098,4051300.0],["2010-03-05",29.9699,30.3636,29.9699,30.3636,3896900.0],["2010-03-08",30.2902,30.3369,29.8765,29.9032,3616000.0],["2010-03-09",29.7964,29.9632,29.6829,29.8564,3348300.0],["2010-03-10",29.8231,30.0233,29.7296,29.783,4350000.0],["2010-03-11",29.6629,29.6963,29.2625,29.5895,5482900.0],["2010-03-12",29.6295,29.6829,29.089,29.3226,4366800.0],["2010-03-15",30.1968,30.744,30.0633,30.5705,12646200.0],["2010-03-16",30.5171,30.5304,29.9832,30.11,8785300.0],["2010-03-17",30.13,30.1901,29.8564,29.9966,5571700.0],["2010-03-18",30.07,30.1767,29.9031,30.1434,4745800.0],["2010-03-19",29.8898,30.5171,29.723,29.8898,7525400.0],["2010-03-22",30.1167,30.9308,30.0767,30.5638,6555300.0],["2010-03-23",30.6505,30.7373,30.3436,30.5104,4439600.0],["2010-03-24",30.4437,30.4971,30.0366,30.2368,4643300.0],["2010-03-25",30.3903,30.417,29.9832,30.0166,5077300.0],["2010-03-26",30.0566,30.0566,29.6295,29.6896,5369300.0],["2010-03-29",29.7964,30.1634,29.6896,30.0766,4788100.0],["2010-03-30",30.2702,30.3436,30.0433,30.0633,4226300.0],["2010-03-31",30.0166,30.2168,29.8631,30.05,5839700.0],["2010-04-01",30.2368,30.5104,30.1367,30.477,5127500.0],["2010-04-05",30.4904,30.6973,30.4303,30.5238,4293100.0],["2010-04-06",30.4303,30.4837,30.1968,30.3236,3565400.0],["2010-04-07",30.2063,30.3336,29.9582,30.0186,4062300.0],["2010-04-08",29.9783,30.2465,29.9113,30.0856,5463300.0],["2010-04-09",30.0252,30.5749,30.0252,30.4543,5608400.0],["2010-04-12",30.5682,30.7291,30.3135,30.4543,5444000.0],["2010-04-13",30.347,30.5146,30.3001,30.4677,4824300.0],["2010-04-14",30.394,30.7023,30.2398,30.642,4974600.0],["2010-04-15",30.5951,30.6956,30.4677,30.6956,4000500.0],["2010-04-16",30.6152,30.6621,29.9515,30.099,6954600.0],["2010-04-19",30.0722,30.1057,29.8711,30.0521,5416800.0],["2010-04-20",30.1191,30.3738,30.1124,30.28,3565500.0],["2010-04-21",30.1995,30.2666,29.7571,29.9448,5908800.0],["2010-04-22",29.8308,29.8308,29.2409,29.5962,4945700.0],["2010-04-23",29.6432,29.7973,29.3482,29.6365,5099500.0],["2010-04-26",29.6163,29.8308,29.4756,29.5359,3197400.0],["2010-04-27",29.6633,29.7906,29.0666,29.1069,6321700.0],["2010-04-28",29.1538,29.2946,28.8655,29.0532,6757900.0],["2010-04-29",29.2879,29.7303,29.2812,29.3884,4861000.0],["2010-04-30",29.5292,29.6834,29.2543,29.2879,5837200.0],["2010-05-03",29.2812,29.7035,29.0935,29.5828,4099500.0],["2010-05-04",29.3482,29.4823,28.9393,29.0868,6009500.0],["2010-05-05",28.8387,29.3482,28.7046,28.8253,7175600.0],["2010-05-06",28.6912,29.1739,26.7338,28.0611,10058100.0],["2010-05-07",27.927,28.0477,26.955,27.6522,13596700.0],["2010-05-10",28.9124,28.9795,28.1147,28.6443,8194500.0],["2010-05-11",28.6309,28.8924,28.3427,28.6041,6556500.0],["2010-05-12",28.5102,29.1069,28.4298,29.0264,6628800.0],["2010-05-13",28.9862,29.1873,28.8588,28.8857,3790700.0],["2010-05-14",28.7851,29.1672,28.1281,28.4164,6156500.0],["2010-05-17",28.4164,28.6845,28.1416,28.5103,5395100.0],["2010-05-18",28.6242,29.0264,28.3628,28.3896,5814600.0],["2010-05-19",28.2354,28.3426,27.8533,27.9941,7246100.0],["2010-05-20",27.5114,27.6522,27.0287,27.0287,9568200.0],["2010-05-21",26.5461,27.2701,26.2109,27.0355,10745700.0],["2010-05-24",26.8947,27.679,26.7606,27.2433,8114300.0],["2010-05-25",26.8344,26.9416,26.231,26.7807,10444000.0],["2010-05-26",26.7606,26.8679,26.2109,26.2377,8986600.0],["2010-05-27",26.4254,26.593,25.9629,26.4187,10155200.0],["2010-05-28",26.3517,26.7472,26.2243,26.2646,8913100.0],["2010-06-01",26.05,26.1774,25.6344,25.6746,7534100.0],["2010-06-02",25.8154,26.2109,25.6813,26.1975,6332500.0],["2010-06-03",26.3316,26.4791,26.1305,26.2981,5454300.0],["2010-06-04",25.8892,26.0769,25.3864,25.4735,6785600.0],["2010-06-07",25.5272,25.6612,25.2657,25.2791,6355300.0],["2010-06-08",25.3395,25.3931,25.011,25.2322,9285400.0],["2010-06-09",25.3797,25.6344,25.0914,25.1518,5456900.0],["2010-06-10",25.4802,25.869,25.4467,25.5875,7981800.0],["2010-06-11",25.373,25.6009,25.3194,25.5607,7140400.0],["2010-06-14",25.6948,26.3048,25.6948,26.0232,7506800.0],["2010-06-15",26.1707,26.2713,25.8758,26.0098,5805000.0],["2010-06-16",25.8825,26.2713,25.8422,26.2243,6017900.0],["2010-06-17",26.2512,26.3718,25.9428,26.1238,7693500.0],["2010-06-18",26.1841,26.2511,25.8891,26.0567,6932800.0],["2010-06-21",26.2914,26.3115,25.8154,25.9294,6405400.0],["2010-06-22",25.9093,26.1305,25.5071,25.5272,5011500.0],["2010-06-23",25.1048,25.2791,24.7562,25.1451,9618300.0],["2010-06-24",25.0311,25.1518,24.6691,24.7026,7325900.0],["2010-06-25",24.7026,24.897,24.6021,24.7093,13962200.0],["2010-06-28",24.8367,24.9708,24.6289,24.716,4861900.0],["2010-06-29",24.649,24.7764,24.0323,24.2736,9128500.0],["2010-06-30",24.2401,24.5954,24.106,24.3138,7389000.0],["2010-07-01",24.1932,24.2937,23.5496,24.1596,9495000.0],["2010-07-02",24.1462,24.3339,24.0658,24.1529,4651700.0],["2010-07-06",24.354,24.5686,24.0591,24.2669,6758300.0],["2010-07-07",24.3984,25.0123,24.1421,24.992,7700600.0],["2010-07-08",25.1269,25.2821,24.702,24.9516,6610700.0],["2010-07-09",25.073,25.1674,24.9111,25.1135,4257900.0],["2010-07-12",25.39,25.4777,25.1674,25.417,6290300.0],["2010-07-13",25.6396,25.8285,25.5384,25.6059,6406400.0],["2010-07-14",25.4979,25.7071,25.2686,25.6733,5115900.0],["2010-07-15",25.7138,25.8824,25.4575,25.6396,4443900.0],["2010-07-16",25.5586,25.7003,25.0527,25.1404,6464400.0],["2010-07-19",25.1809,25.4305,24.9516,25.019,3866500.0],["2010-07-20",24.8504,25.2416,24.6278,25.2416,3912500.0],["2010-07-21",25.3293,25.3293,24.2298,24.4322,8041400.0],["2010-07-22",24.594,25.1269,24.4322,24.8032,6360800.0],["2010-07-23",24.8234,25.0865,24.5671,24.675,6128800.0],["2010-07-26",24.6143,24.9988,24.5806,24.9448,6019700.0],["2010-07-27",25.073,25.2619,24.8504,25.2214,6044000.0],["2010-07-28",25.2349,25.3563,24.5738,24.5873,5507000.0],["2010-07-29",24.7424,24.8099,24.2838,24.3512,6245100.0],["2010-07-30",24.2635,24.9785,24.2096,24.9381,7447500.0],["2010-08-02",25.2888,25.4507,25.1607,25.3158,6036200.0],["2010-08-03",25.3226,25.4845,25.2011,25.3563,6714600.0],["2010-08-04",25.363,25.6868,25.363,25.5654,3938100.0],["2010-08-05",25.4035,25.5856,25.2618,25.5182,3818600.0],["2010-08-06",25.417,25.5789,25.0932,25.5047,4274800.0],["2010-08-09",24.8908,25.4305,24.6817,25.2484,7204100.0],["2010-08-10",25.1269,25.2551,24.8706,25.1269,4512600.0],["2010-08-11",24.8436,24.8436,24.3917,24.4726,5840300.0],["2010-08-12",24.2635,24.4119,24.1893,24.277,4219700.0],["2010-08-13",24.1961,24.2703,23.9397,23.9937,5545500.0],["2010-08-16",23.879,23.9397,23.6429,23.7306,5895000.0],["2010-08-17",23.9128,24.2568,23.7711,24.1758,6331400.0],["2010-08-18",24.2028,24.8032,24.1691,24.5671,6087300.0],["2010-08-19",24.3377,24.4254,23.8453,23.933,5218300.0],["2010-08-20",23.7036,23.852,23.1708,23.4541,9487400.0],["2010-08-23",23.562,23.96,23.4743,23.6025,6084600.0],["2010-08-24",21.5653,21.8621,20.8098,21.0527,37355400.0],["2010-08-25",20.965,21.6328,20.7761,21.4979,13215500.0],["2010-08-26",21.6125,21.9228,21.3225,21.7744,12827000.0],["2010-08-27",21.8014,21.9903,21.6058,21.9363,9876600.0],["2010-08-30",21.8958,21.8958,21.5451,21.5518,7425500.0],["2010-08-31",21.4574,21.4979,21.1808,21.2146,9943900.0],["2010-09-01",21.4102,21.8554,21.3697,21.7205,6502000.0],["2010-09-02",21.8082,21.9228,21.653,21.8419,5226700.0],["2010-09-03",21.9633,22.3276,21.9633,22.2466,8882100.0],["2010-09-07",22.2061,22.3073,21.8284,21.8891,6090900.0],["2010-09-08",21.9161,22.1185,21.7407,21.8756,6876100.0],["2010-09-09",22.1454,22.1859,21.9768,22.0645,5473500.0],["2010-09-10",22.1185,22.5771,22.0105,22.4895,6951400.0],["2010-09-13",22.7256,22.8807,22.5232,22.6176,9401700.0],["2010-09-14",22.6176,22.6514,22.2871,22.4557,11974000.0],["2010-09-15",22.5299,22.7053,22.4422,22.6581,8580300.0],["2010-09-16",22.5839,22.7121,22.4962,22.6716,7331300.0],["2010-09-17",22.7795,22.8335,22.4018,22.4625,9389800.0],["2010-09-20",22.6244,22.7121,22.476,22.5974,7817800.0],["2010-09-21",22.6716,22.6716,22.4018,22.4692,9028200.0],["2010-09-22",22.5704,22.7525,22.4625,22.6446,7228000.0],["2010-09-23",22.5367,22.6446,22.395,22.4287,6720600.0],["2010-09-24",22.6716,23.0358,22.6581,22.8267,7029300.0],["2010-09-27",22.8065,22.8065,22.4895,22.5299,5328100.0],["2010-09-28",22.6581,22.7323,22.3883,22.5771,4985200.0],["2010-09-29",22.5097,22.6446,22.3411,22.4557,6727200.0],["2010-09-30",22.5097,22.7458,22.2938,22.6513,7855500.0],["2010-10-01",22.7053,22.7593,22.4692,22.6851,5243700.0],["2010-10-04",22.6918,22.766,22.2938,22.4018,5026800.0],["2010-10-05",22.6176,22.9414,22.6176,22.8537,6183800.0],["2010-10-06",22.925,22.9997,22.7009,22.8503,5407700.0],["2010-10-07",22.9046,22.9318,22.5447,22.667,6192900.0],["2010-10-08",22.7349,22.8164,22.5787,22.7145,3429200.0],["2010-10-11",22.6873,22.7349,22.5855,22.6602,3425400.0],["2010-10-12",22.5583,22.762,22.4225,22.6873,6295100.0],["2010-10-13",22.8232,22.8775,22.7281,22.7824,5988500.0],["2010-10-14",22.8164,22.8503,22.4497,22.5923,5397500.0],["2010-10-15",22.8096,22.8096,22.538,22.6059,5510700.0],["2010-10-18",22.6466,23.1219,22.5923,23.088,6682400.0],["2010-10-19",22.8299,22.8707,22.5176,22.6602,7524700.0],["2010-10-20",22.7485,23.5905,22.6466,23.5633,12092500.0],["2010-10-21",23.7263,24.222,23.6856,24.093,14714100.0],["2010-10-22",24.2967,24.4461,24.093,24.2763,13213800.0],["2010-10-25",24.5412,24.8196,24.4529,24.5955,10437000.0],["2010-10-26",24.548,24.6566,24.3307,24.5615,7286200.0],["2010-10-27",24.2967,24.5751,24.1949,24.5548,6647700.0],["2010-10-28",24.7245,24.8671,24.2696,24.5412,5907500.0],["2010-10-29",24.3918,24.4121,23.8553,23.9232,10306600.0],["2010-11-01",24.1745,24.2831,23.7127,23.8757,6463400.0],["2010-11-02",24.0658,24.3035,23.9572,24.0387,5768500.0],["2010-11-03",24.1202,24.1813,23.8485,24.0455,5993000.0],["2010-11-04",24.2899,24.3578,24.1541,24.1541,6143600.0],["2010-11-05",24.1541,24.2424,23.9368,24.0047,4890200.0],["2010-11-08",23.8417,24.1541,23.801,23.9979,4608400.0],["2010-11-09",24.0387,24.3646,23.9979,24.1202,5212200.0],["2010-11-10",24.2152,24.222,23.7738,24.1066,4241200.0],["2010-11-11",23.9504,24.1134,23.8757,24.0998,2871400.0],["2010-11-12",23.9708,23.9911,23.38,23.5158,6722700.0],["2010-11-15",23.6312,23.7603,23.4343,23.5362,4992800.0],["2010-11-16",23.4479,23.5022,23.1084,23.2034,5204200.0],["2010-11-17",23.2781,23.509,23.2374,23.2781,5401200.0],["2010-11-18",23.5022,23.638,23.3528,23.4954,6657300.0],["2010-11-19",23.5226,23.5226,23.3121,23.4954,7827300.0],["2010-11-22",23.4003,23.6516,23.1695,23.5633,7116500.0],["2010-11-23",23.2578,23.4818,22.8843,23.2102,9741100.0],["2010-11-24",23.2442,23.4818,22.9793,23.2102,7873300.0],["2010-11-26",23.1219,23.1763,22.9182,22.9793,2553400.0],["2010-11-29",22.8571,23.1084,22.633,23.0201,6039700.0],["2010-11-30",22.8707,23.0405,22.6534,22.7688,6835600.0],["2010-12-01",23.0608,23.2645,23.0133,23.0269,7748500.0],["2010-12-02",22.9793,23.3732,22.9114,22.9929,10160200.0],["2010-12-03",23.0472,23.2781,22.9454,23.2306,7323800.0],["2010-12-06",23.217,23.217,22.9522,23.0472,4846400.0],["2010-12-07",23.1831,23.4547,23.1084,23.2306,7202800.0],["2010-12-08",23.2645,23.7059,23.2578,23.5701,7475900.0],["2010-12-09",23.5973,23.964,23.5633,23.9096,7865100.0],["2010-12-10",23.9979,24.4189,23.964,24.4054,7543700.0],["2010-12-13",24.5615,24.6159,24.3714,24.5208,8317200.0],["2010-12-14",24.6227,24.8739,24.4936,24.5412,10233600.0],["2010-12-15",24.5004,24.5412,24.3035,24.4393,5029700.0],["2010-12-16",24.4665,24.5819,24.3103,24.5683,6797500.0],["2010-12-17",24.6838,25.4579,24.6838,25.3968,15116500.0],["2010-12-20",26.3135,26.8432,25.4511,25.5462,15405200.0],["2010-12-21",25.6277,25.6277,25.0165,25.0708,11824800.0],["2010-12-22",25.2881,25.4239,24.9758,24.9961,8380600.0],["2010-12-23",24.969,25.1591,24.9282,25.098,4785700.0],["2010-12-27",25.0844,25.2067,25.0573,25.0641,2932300.0],["2010-12-28",25.1048,25.2813,25.0708,25.1727,4294400.0],["2010-12-29",25.261,25.39,25.2202,25.3017,4027000.0],["2010-12-30",25.2406,25.3696,25.1116,25.2542,3390500.0],["2010-12-31",25.1727,25.3832,25.1252,25.1863,3253500.0],["2011-01-03",25.2949,25.4783,25.2134,25.4036,7558100.0],["2011-01-04",25.3832,25.3832,25.0708,25.1931,8351700.0],["2011-01-05",25.1213,25.176,24.8686,24.93,13232500.0],["2011-01-06",24.9642,25.1692,24.9027,24.9437,8828300.0],["2011-01-07",25.0189,25.0189,24.8344,24.8754,15364500.0],["2011-01-10",24.8344,24.9574,24.7114,24.9369,10776200.0],["2011-01-11",25.0598,25.0667,24.889,24.9505,6272500.0],["2011-01-12",25.0393,25.1555,24.9232,25.0735,5521800.0],["2011-01-13",25.1623,25.4629,25.1008,25.4629,6392000.0],["2011-01-14",25.381,25.5108,25.2102,25.4151,6382400.0],["2011-01-18",25.4834,25.784,25.3878,25.7635,6902400.0],["2011-01-19",25.7909,25.8729,25.3604,25.5449,5181000.0],["2011-01-20",25.7567,26.0915,25.4834,26.0232,7787900.0],["2011-01-21",26.194,26.6449,26.1325,26.3101,11084000.0],["2011-01-24",26.2486,26.2486,25.6337,25.6747,7974000.0],["2011-01-25",25.6542,26.0915,25.6269,26.0573,6048500.0],["2011-01-26",26.0641,26.1325,25.7362,25.8797,5914600.0],["2011-01-27",25.8319,26.0847,25.825,25.9548,4329100.0],["2011-01-28",26.3716,26.5356,25.9275,25.9958,11204400.0],["2011-01-31",26.0095,26.2076,25.8934,26.1803,5037300.0],["2011-02-01",26.3033,26.4536,26.1393,26.3511,4973700.0],["2011-02-02",26.1871,26.2759,25.9617,26.1735,5587300.0],["2011-02-03",26.0847,26.5014,25.9958,26.4194,3742700.0],["2011-02-04",26.4877,26.8703,26.3033,26.8088,7897100.0],["2011-02-07",26.802,27.0958,26.802,27.0138,6948500.0],["2011-02-08",27.0685,27.2324,26.8977,27.1983,5395600.0],["2011-02-09",27.2393,27.3144,27.048,27.089,6733900.0],["2011-02-10",27.0138,27.1573,26.761,26.8225,5793900.0],["2011-02-11",26.7747,27.2461,26.7132,27.1163,5583300.0],["2011-02-14",27.0616,27.1026,26.8908,26.9797,3531000.0],["2011-02-15",26.9455,27.1368,26.7474,27.0548,5175400.0],["2011-02-16",27.1504,27.492,27.089,27.4647,5293100.0],["2011-02-17",27.3554,27.5672,27.1915,27.5126,3832700.0],["2011-02-18",27.615,28.2641,27.533,28.1957,9955900.0],["2011-02-22",27.0616,27.7858,26.9865,27.4716,7820600.0],["2011-02-23",27.3486,27.4306,26.7474,26.8498,8589000.0],["2011-02-24",26.9523,27.1095,26.7132,26.9865,6894300.0],["2011-02-25",26.9796,27.4442,26.8225,27.2461,5606300.0],["2011-02-28",27.2666,27.4989,27.1163,27.2734,5616200.0],["2011-03-01",27.3281,27.4306,26.925,26.9318,6951400.0],["2011-03-02",26.8498,26.8498,26.2828,26.3238,10280500.0],["2011-03-03",26.6107,27.0753,26.5082,27.0001,7507100.0],["2011-03-04",27.0616,27.1641,26.6244,26.8225,5809900.0],["2011-03-07",26.9045,26.9865,26.5287,26.638,4961200.0],["2011-03-08",26.6995,27.2119,26.6312,27.0821,4308800.0],["2011-03-09",27.3144,27.4784,27.1709,27.1914,5011300.0],["2011-03-10",26.8567,26.9318,26.3374,26.3921,5915900.0],["2011-03-11",26.1735,26.6175,25.8045,26.0163,8982500.0],["2011-03-14",25.6816,25.9275,25.4766,25.8455,6002200.0],["2011-03-15",25.3673,25.7362,25.135,25.4903,5669500.0],["2011-03-16",25.3878,25.5791,24.8071,25.053,7907900.0],["2011-03-17",25.3878,25.5859,25.176,25.3195,5328500.0],["2011-03-18",25.6611,25.9685,25.4834,25.6269,6012300.0],["2011-03-21",25.8387,26.2349,25.7909,25.9412,4430900.0],["2011-03-22",26.0505,26.0847,25.5859,25.6816,5858900.0],["2011-03-23",25.6132,25.7636,25.4493,25.7431,3146700.0],["2011-03-24",25.784,26.1393,25.5517,26.112,5266800.0],["2011-03-25",26.1393,26.3784,26.0095,26.2076,5327900.0],["2011-03-28",26.2486,26.6722,26.1666,26.5424,5244200.0],["2011-03-29",26.5356,26.8088,26.4399,26.8088,4649000.0],["2011-03-30",26.9113,27.0343,26.7337,26.8977,3248300.0],["2011-03-31",26.8088,27.1299,26.679,26.884,4036000.0],["2011-04-01",27.1709,27.2598,26.925,26.9865,3772900.0],["2011-04-04",26.9865,27.1505,26.8293,26.9387,3649400.0],["2011-04-05",26.8772,27.0616,26.7883,26.8157,4009600.0],["2011-04-06",27.0527,27.3276,26.9222,27.1077,5884500.0],["2011-04-07",27.0253,27.4444,26.9772,27.3963,5411900.0],["2011-04-08",27.4307,27.5543,27.1421,27.2589,5629600.0],["2011-04-11",27.5956,27.8842,27.52,27.6505,5850900.0],["2011-04-12",27.3688,27.7811,27.3207,27.6712,5340200.0],["2011-04-13",27.7261,27.8155,27.4788,27.5475,3581500.0],["2011-04-14",27.3482,28.056,27.2795,27.9804,6064700.0],["2011-04-15",28.0628,28.5438,28.0491,28.2071,7214100.0],["2011-04-18",28.0147,28.1384,27.6299,27.6643,4212000.0],["2011-04-19",27.6368,28.0422,27.575,28.0285,4019200.0],["2011-04-20",28.2415,28.3102,27.8704,27.9529,4968300.0],["2011-04-21",28.0491,28.1865,27.9048,28.0628,4021100.0],["2011-04-25",27.9804,28.0422,27.7124,27.8842,2602800.0],["2011-04-26",28.0766,28.4339,28.0216,28.3377,4400000.0],["2011-04-27",28.4202,28.7912,28.3377,28.7637,4146400.0],["2011-04-28",28.5164,28.8599,28.5164,28.7637,3627500.0],["2011-04-29",28.8256,28.9974,28.64,28.6881,6059600.0],["2011-05-02",28.8393,29.2172,28.8187,29.1142,5375500.0],["2011-05-03",28.9905,29.1897,28.9286,29.0386,4167500.0],["2011-05-04",29.0111,29.2241,28.9355,29.0729,4393200.0],["2011-05-05",29.0248,29.3753,28.9355,29.0248,5164900.0],["2011-05-06",29.3478,29.657,29.1829,29.334,5018700.0],["2011-05-09",29.1966,29.2722,28.8668,29.0248,5151500.0],["2011-05-10",29.2378,29.4028,29.0386,29.3066,5073800.0],["2011-05-11",29.3134,29.5471,28.7912,28.8943,8651400.0],["2011-05-12",28.7294,29.2035,28.64,29.0798,7384500.0],["2011-05-13",29.0867,29.2035,28.75,28.8805,5295800.0],["2011-05-16",28.8462,29.1142,28.8118,29.0317,6810400.0],["2011-05-17",28.963,29.334,28.8118,29.3134,4493200.0],["2011-05-18",29.2859,29.7188,29.1554,29.6845,6952800.0],["2011-05-19",29.7188,29.7738,29.2241,29.4234,7950000.0],["2011-05-20",29.389,29.4234,28.8668,29.0042,9828400.0],["2011-05-23",28.7087,28.7568,28.1865,28.3514,8495500.0],["2011-05-24",27.8223,28.2071,27.4238,28.0903,14983900.0],["2011-05-25",27.9048,28.056,27.52,27.6437,9085400.0],["2011-05-26",27.52,27.8636,27.4375,27.7674,6363700.0],["2011-05-27",27.8292,27.8567,27.5612,27.6987,2877600.0],["2011-05-31",27.7399,28.001,27.5406,27.9666,7389500.0],["2011-06-01",27.8361,28.0422,27.4513,27.465,5753400.0],["2011-06-02",27.4581,27.4581,26.8397,26.929,5850700.0],["2011-06-03",26.716,27.1215,26.5924,26.984,6212700.0],["2011-06-06",26.8947,26.9084,26.6267,26.6405,3477300.0],["2011-06-07",26.771,26.9565,26.6336,26.6611,3474200.0],["2011-06-08",26.5443,26.7092,26.4137,26.6748,4328200.0],["2011-06-09",26.7504,26.8466,26.6405,26.7092,5790100.0],["2011-06-10",26.613,26.6748,26.0564,26.1251,6551100.0],["2011-06-13",26.2351,26.3381,26.132,26.2076,4676500.0],["2011-06-14",26.2969,26.5374,26.2625,26.3862,5695500.0],["2011-06-15",26.4206,26.5786,26.0358,26.0564,6697500.0],["2011-06-16",26.1251,26.6954,26.077,26.4206,9971700.0],["2011-06-17",26.6954,26.7779,26.1732,26.2419,8592600.0],["2011-06-20",26.1251,26.6061,26.1251,26.5786,5782600.0],["2011-06-21",26.716,26.8603,26.5305,26.6473,5397300.0],["2011-06-22",26.4549,26.6404,26.3793,26.4824,6093400.0],["2011-06-23",26.2763,26.4206,25.7815,26.345,7081500.0],["2011-06-24",26.3725,26.4962,26.1732,26.3862,8203800.0],["2011-06-27",26.448,26.6954,26.3175,26.5099,4621000.0],["2011-06-28",26.6267,26.9153,26.5855,26.8054,4971700.0],["2011-06-29",26.4549,26.7916,26.1182,26.1732,10008600.0],["2011-06-30",26.2488,26.6061,26.2419,26.4755,5723000.0],["2011-07-01",26.4755,26.929,26.4068,26.8809,4594800.0],["2011-07-05",26.503,26.613,25.9533,26.0839,9946700.0],["2011-07-06",26.0099,26.3833,25.9822,26.3349,5113700.0],["2011-07-07",26.4179,26.5147,26.1343,26.4179,5624300.0],["2011-07-08",26.2658,26.3902,26.1759,26.2796,3999400.0],["2011-07-11",26.0375,26.1136,25.6295,25.6779,6406600.0],["2011-07-12",25.6157,26.3003,25.6157,25.9753,5916100.0],["2011-07-13",26.0445,26.3487,25.9338,25.9753,3725800.0],["2011-07-14",26.0583,26.1758,25.8231,26.0721,6098000.0],["2011-07-15",26.079,26.2035,25.5811,25.671,6489700.0],["2011-07-18",25.4151,25.588,25.0832,25.2284,5546700.0],["2011-07-19",25.2906,25.6641,25.2768,25.5811,4206800.0],["2011-07-20",25.5742,25.6987,25.3321,25.3944,4304600.0],["2011-07-21",25.5604,25.9476,25.505,25.837,4766300.0],["2011-07-22",25.8992,25.9338,25.5258,25.6364,4079000.0],["2011-07-25",25.3875,25.5396,25.1869,25.2146,4567500.0],["2011-07-26",25.2076,25.3252,25.1108,25.1316,5202500.0],["2011-07-27",25.0417,25.0901,24.765,24.8135,7137000.0],["2011-07-28",24.8134,25.1938,24.7305,24.8826,6112000.0],["2011-07-29",24.772,25.0901,24.5852,24.931,7163800.0],["2011-08-01",25.1454,25.1454,23.8937,24.1219,8010200.0],["2011-08-02",23.9213,23.9421,23.4718,23.4926,8738900.0],["2011-08-03",23.5064,23.8038,23.2367,23.7277,7920400.0],["2011-08-04",23.4787,23.5548,22.7042,22.7111,11528500.0],["2011-08-05",22.8771,23.4718,22.476,23.0361,13016600.0],["2011-08-08",22.5935,22.9531,21.4455,21.487,16050100.0],["2011-08-09",21.5423,22.1371,20.8715,21.978,18355000.0],["2011-08-10",21.6392,21.653,20.9407,21.0306,13805100.0],["2011-08-11",20.996,21.7844,20.9199,21.5631,13207300.0],["2011-08-12",21.487,21.8259,21.238,21.8121,8103600.0],["2011-08-15",21.9434,22.1578,21.7291,22.1509,6428700.0],["2011-08-16",22.0541,22.476,21.8812,22.3238,8812200.0],["2011-08-17",22.5244,23.0085,22.3999,22.5589,8559400.0],["2011-08-18",22.1163,22.1648,21.3971,21.6115,8672000.0],["2011-08-19",21.5423,22.1094,21.5147,21.6392,8436900.0],["2011-08-22",22.0541,22.0541,21.5354,21.5631,6852300.0],["2011-08-23",21.6737,22.8909,21.5838,22.8909,13634800.0],["2011-08-24",22.1717,23.7139,22.1717,23.6585,10700800.0],["2011-08-25",23.6793,23.9352,23.2713,23.4165,8674800.0],["2011-08-26",23.3335,23.8176,22.7941,23.5479,10343300.0],["2011-08-29",23.9075,24.0666,23.7069,24.0597,5087500.0],["2011-08-30",23.8937,24.0527,23.6516,23.9144,5702900.0],["2011-08-31",24.0182,24.4331,23.9697,24.2533,6121500.0],["2011-09-01",24.3639,24.6336,24.0458,24.0942,6097100.0],["2011-09-02",23.5133,23.949,23.3957,23.6585,6940600.0],["2011-09-06",23.2367,23.7415,22.9393,23.7069,6650900.0],["2011-09-07",24.0112,24.4953,23.9421,24.4953,6476900.0],["2011-09-08",24.4054,24.4677,23.8868,23.949,5798800.0],["2011-09-09",23.7692,23.7692,23.0154,23.0845,9535700.0],["2011-09-12",22.8701,23.2782,22.7802,23.2229,5943400.0],["2011-09-13",23.2782,23.5202,23.1537,23.4372,4558100.0],["2011-09-14",23.4995,24.0043,23.1399,23.7139,5521900.0],["2011-09-15",23.9697,23.9974,23.3266,23.8729,5774200.0],["2011-09-16",23.9283,24.2256,23.7554,24.2187,7984200.0],["2011-09-19",23.866,23.8868,23.3473,23.5617,5744600.0],["2011-09-20",23.6585,24.2948,23.617,24.0804,7872800.0],["2011-09-21",24.1011,24.2879,23.4096,23.4234,7976800.0],["2011-09-22",23.0569,23.2229,22.4967,22.7595,9064600.0],["2011-09-23",22.6004,23.0707,22.4414,22.8632,6119600.0],["2011-09-26",23.0569,23.3612,22.7111,23.3473,5070300.0],["2011-09-27",23.5894,24.2602,23.4718,23.8383,6356700.0],["2011-09-28",23.8245,23.9628,23.2782,23.3335,4774000.0],["2011-09-29",23.7554,23.8868,23.0361,23.4856,6410600.0],["2011-09-30",23.2989,23.6585,22.967,22.9877,6388500.0],["2011-10-03",22.9601,23.0984,21.9849,21.9849,8085900.0],["2011-10-04",21.7775,22.2547,21.4801,22.227,10700000.0],["2011-10-05",22.2918,22.5078,22.1664,22.4799,7084100.0],["2011-10-06",22.5357,22.8353,22.4312,22.8144,7074400.0],["2011-10-07",22.8911,23.135,22.7656,22.8771,6190600.0],["2011-10-10",23.1489,23.4416,23.0304,23.3998,4238700.0],["2011-10-11",23.2604,23.4555,23.1071,23.1559,5037100.0],["2011-10-12",23.2534,23.3162,22.8771,22.919,7576400.0],["2011-10-13",22.8284,22.8841,22.5845,22.7587,4396500.0],["2011-10-14",23.0862,23.1628,22.8075,23.0653,4629900.0],["2011-10-17",23.0235,23.1559,22.5566,22.6123,4420000.0],["2011-10-18",22.7726,23.128,22.4799,22.919,5028900.0],["2011-10-19",22.8702,23.8388,22.8702,23.4416,7920500.0],["2011-10-20",23.4834,23.574,22.9677,23.2534,4939500.0],["2011-10-21",23.4277,24.1454,23.2256,23.8945,6887400.0],["2011-10-24",23.9712,24.229,23.8248,24.1802,4726200.0],["2011-10-25",24.1523,24.229,23.4485,23.5043,4515700.0],["2011-10-26",23.7621,23.8109,23.4486,23.6576,4623100.0],["2011-10-27",24.2708,24.5286,23.9224,24.4032,5481500.0],["2011-10-28",24.4381,24.7656,24.4172,24.7238,5024900.0],["2011-10-31",24.3544,24.4381,23.9015,24.2081,8561400.0],["2011-11-01",23.8527,23.8527,23.0723,23.1141,8506100.0],["2011-11-02",23.5113,23.7621,23.4137,23.6715,6489600.0],["2011-11-03",23.8039,24.3405,23.6855,24.2987,6521100.0],["2011-11-04",24.0478,24.1454,23.7552,23.9572,3458700.0],["2011-11-07",24.0548,24.4381,23.7691,24.4241,4233200.0],["2011-11-08",24.452,24.5635,24.1036,24.4659,5021100.0],["2011-11-09",23.9294,24.0896,23.6088,23.7621,6809900.0],["2011-11-10",24.0478,24.2638,23.8457,24.0618,4466500.0],["2011-11-11",24.3684,24.6471,24.3475,24.459,3650300.0],["2011-11-14",24.2987,24.3962,24.0478,24.1663,3252400.0],["2011-11-15",24.0827,24.4868,23.9921,24.3823,4091300.0],["2011-11-16",23.8876,24.4311,23.8457,23.8736,4283100.0],["2011-11-17",23.8179,23.8736,23.2325,23.5949,6810600.0],["2011-11-18",23.6646,23.9224,23.6367,23.6506,6035200.0],["2011-11-21",23.2465,23.4207,23.1419,23.1837,9313500.0],["2011-11-22",23.9503,24.3823,23.8039,24.2151,10553800.0],["2011-11-23",24.1593,24.1872,23.6506,23.6576,7504400.0],["2011-11-25",23.6088,23.8039,23.4276,23.4695,2391100.0],["2011-11-28",23.8945,24.3544,23.8736,24.222,4613700.0],["2011-11-29",24.2778,24.5426,24.222,24.3266,6295800.0],["2011-11-30",24.9537,25.6924,24.9258,25.3858,9177400.0],["2011-12-01",25.33,26.1244,25.33,25.6436,6469200.0],["2011-12-02",25.7551,26.2498,23.7412,24.1175,25502000.0],["2011-12-05",25.56,25.5669,24.8143,25.0722,12873300.0],["2011-12-06",25.0234,25.2534,24.9119,25.0304,5412500.0],["2011-12-07",25.0373,25.3648,24.6192,25.3579,10526500.0],["2011-12-08",25.1558,25.2046,24.5286,24.5705,6446100.0],["2011-12-09",24.668,25.1558,24.5705,25.0304,4688300.0],["2011-12-12",24.8771,24.9467,24.4799,24.7029,4010700.0],["2011-12-13",24.8353,25.1419,24.6332,24.7516,5347600.0],["2011-12-14",24.7028,24.8561,24.5286,24.6401,4617300.0],["2011-12-15",24.884,25.1488,24.6123,24.661,5607100.0],["2011-12-16",24.8631,24.8701,24.4659,24.5983,7737000.0],["2011-12-19",24.668,25.0095,24.3753,24.459,4995000.0],["2011-12-20",24.7656,25.2603,24.7307,25.2046,6118000.0],["2011-12-21",25.1837,25.7481,25.1697,25.6924,6203500.0],["2011-12-22",25.5669,26.2638,25.5669,26.1941,6264300.0],["2011-12-23",26.222,26.438,26.0687,26.3683,3871200.0],["2011-12-27",26.2916,26.438,26.1523,26.3056,3152300.0],["2011-12-28",26.3125,26.3613,26.0408,26.0826,3284400.0],["2011-12-29",26.1453,26.8073,26.0896,26.7167,5729000.0],["2011-12-30",26.4867,26.9397,26.4867,26.654,4173600.0],["2012-01-03",27.1209,27.3369,26.8421,26.9606,7436000.0],["2012-01-04",26.9627,27.0258,26.7313,26.8645,3647200.0],["2012-01-05",26.7523,27.0539,26.7453,26.9908,5267600.0],["2012-01-06",27.0679,27.4886,26.9347,27.3694,7972600.0],["2012-01-09",27.2502,27.5728,27.1591,27.5588,5579000.0],["2012-01-10",27.8533,27.9935,27.2713,27.4185,7279200.0],["2012-01-11",27.3835,27.5027,27.1801,27.4816,3877900.0],["2012-01-12",27.5167,27.5307,26.8786,27.2432,5483800.0],["2012-01-13",26.9908,27.1871,26.8365,27.103,3982200.0],["2012-01-17",27.6289,27.7481,27.3133,27.3694,4348500.0],["2012-01-18",27.2993,27.4816,27.0749,27.4325,4993700.0],["2012-01-19",27.4115,27.7621,27.2993,27.4466,6059100.0],["2012-01-20",27.4886,28.0356,27.4886,28.0075,5604900.0],["2012-01-23",27.7691,27.9234,27.5658,27.7271,4116700.0],["2012-01-24",27.6008,27.8743,27.5447,27.5798,5007700.0],["2012-01-25",27.4746,28.1198,27.3554,28.0216,7361000.0],["2012-01-26",28.0777,28.1618,27.5237,27.6499,5577100.0],["2012-01-27",27.5728,27.7551,27.3554,27.5447,5051600.0],["2012-01-30",27.4676,27.5027,27.0328,27.2432,6334000.0],["2012-01-31",27.4396,27.5868,27.0398,27.0469,10207000.0],["2012-02-01",27.3344,27.8673,27.2432,27.7832,6990100.0],["2012-02-02",27.7761,28.0005,27.5938,27.9094,4658600.0],["2012-02-03",28.0286,28.2249,27.8813,28.1899,5427000.0],["2012-02-06",28.0496,28.4704,28.0496,28.4423,5518600.0],["2012-02-07",28.2881,28.5966,27.9725,28.5054,5450400.0],["2012-02-08",28.4283,28.4634,28.1899,28.3932,3887300.0],["2012-02-09",28.4774,28.4774,27.9024,28.0005,5981900.0],["2012-02-10",27.8322,27.8954,27.5798,27.8603,5206100.0],["2012-02-13",27.9374,28.4213,27.9024,28.3862,5350600.0],["2012-02-14",28.2249,28.246,27.5658,27.7201,6314800.0],["2012-02-15",27.8603,27.8673,27.4115,27.5517,5237400.0],["2012-02-16",27.5167,27.8463,27.4536,27.7551,4194200.0],["2012-02-17",27.699,28.0496,27.671,28.0075,6311200.0],["2012-02-21",27.5868,27.664,27.0539,27.3414,8744500.0],["2012-02-22",26.5911,27.117,26.5139,26.7944,10194100.0],["2012-02-23",26.6542,26.7874,26.4789,26.563,5691500.0],["2012-02-24",26.7103,26.7874,26.4929,26.7313,5064800.0],["2012-02-27",26.5981,26.9347,26.3667,26.8926,6132700.0],["2012-02-28",26.9978,27.2081,26.8575,27.0679,4408500.0],["2012-02-29",26.9767,27.0398,26.6542,26.7313,7145200.0],["2012-03-01",26.7523,26.8014,26.4228,26.6472,4965700.0],["2012-03-02",26.4929,26.7804,26.4929,26.584,3588200.0],["2012-03-05",26.5069,26.7103,26.3526,26.4789,3276200.0],["2012-03-06",26.3105,26.4227,26.1843,26.3035,5866400.0],["2012-03-07",26.3456,26.542,26.1984,26.3106,5498500.0],["2012-03-08",26.4718,26.8505,26.3526,26.7383,4554600.0],["2012-03-09",26.4508,26.6121,26.3176,26.4157,6642100.0],["2012-03-12",26.4228,26.6051,26.3106,26.3667,4180500.0],["2012-03-13",26.563,27.1871,26.5279,27.11,6752300.0],["2012-03-14",27.103,27.2712,27.0118,27.0819,5288600.0],["2012-03-15",27.103,27.6569,27.0539,27.6079,6326300.0],["2012-03-16",27.6429,27.8743,27.2713,27.8252,8825200.0],["2012-03-19",27.6219,27.8252,27.5167,27.685,3706700.0],["2012-03-20",27.5237,27.8533,27.4676,27.713,4971500.0],["2012-03-21",27.6569,27.7481,27.3063,27.3063,4965000.0],["2012-03-22",27.1029,27.3344,26.8996,27.2502,3774400.0],["2012-03-23",27.3203,27.4045,27.138,27.138,4952700.0],["2012-03-26",27.3905,28.0496,27.3764,28.0496,5753900.0],["2012-03-27",28.0566,28.3091,27.7271,27.7481,6135400.0],["2012-03-28",27.7341,27.8182,27.4746,27.6569,4347800.0],["2012-03-29",27.4536,27.6499,27.3834,27.4956,3827700.0],["2012-03-30",27.5167,27.6078,27.2993,27.4816,5595600.0],["2012-04-02",27.4606,27.9094,27.4255,27.7271,4842400.0],["2012-04-03",27.6657,28.0044,27.3834,27.5881,3778300.0],["2012-04-04",27.4187,27.5175,26.9742,26.9954,6398200.0],["2012-04-05",26.8825,26.9954,26.8119,26.953,4450200.0],["2012-04-09",26.6496,26.8401,26.5509,26.6355,4019100.0],["2012-04-10",26.5085,26.6355,26.3533,26.3674,5638100.0],["2012-04-11",26.6849,26.7837,26.3886,26.6144,4678800.0],["2012-04-12",26.6638,27.0659,26.5438,26.9813,3492800.0],["2012-04-13",26.8754,27.0307,26.445,26.4662,5256400.0],["2012-04-16",26.6779,26.699,26.318,26.4944,3900000.0],["2012-04-17",26.6144,26.8754,26.445,26.826,3787800.0],["2012-04-18",26.7414,27.0518,26.6779,26.826,4176600.0],["2012-04-19",26.8684,27.0024,26.6002,26.7555,4676800.0],["2012-04-20",26.826,26.8825,26.4944,26.5368,5070500.0],["2012-04-23",26.3533,26.3533,26.1487,26.2263,5363000.0],["2012-04-24",26.2263,26.3462,26.0852,26.191,9283100.0],["2012-04-25",26.4239,26.4591,26.1346,26.2475,7678700.0],["2012-04-26",26.1557,26.2475,26.0217,26.1769,8138200.0],["2012-04-27",26.2757,26.6144,26.2757,26.5932,6807700.0],["2012-04-30",26.7625,27.1012,26.699,26.953,5382000.0],["2012-05-01",26.953,27.3058,26.9107,27.1506,4356700.0],["2012-05-02",27.0377,27.1718,26.8966,27.08,4756200.0],["2012-05-03",27.0942,27.3623,27.0518,27.1929,4632300.0],["2012-05-04",27.1012,27.1435,26.9037,26.9178,3356500.0],["2012-05-07",26.8472,27.0307,26.8119,26.8684,3189700.0],["2012-05-08",26.7131,27.0095,26.5438,26.9672,3408700.0],["2012-05-09",26.692,27.0095,26.6144,26.8331,3872000.0],["2012-05-10",27.0518,27.5104,26.9389,27.1083,3955500.0],["2012-05-11",26.9742,27.0518,26.8119,26.8331,4485600.0],["2012-05-14",26.6144,27.0307,26.565,26.8754,3914300.0],["2012-05-15",26.8049,27.1294,26.692,26.9178,3712100.0],["2012-05-16",26.9742,27.1083,26.8613,26.9672,4064200.0],["2012-05-17",27.0095,27.1224,26.1557,26.1557,7609500.0],["2012-05-18",26.191,26.2828,25.9935,26.0781,6498300.0],["2012-05-21",26.057,26.7837,26.0287,26.6002,6310800.0],["2012-05-22",26.8825,26.8825,25.9511,26.0781,7846000.0],["2012-05-23",26.0217,26.2051,25.5842,25.9582,4931800.0],["2012-05-24",25.9723,26.1557,25.8171,26.1557,3518400.0],["2012-05-25",26.1699,26.2686,25.8876,26.0217,3054000.0],["2012-05-29",26.1275,26.3392,26.0852,26.3039,3758900.0],["2012-05-30",26.0499,26.1981,25.8171,25.8594,3913500.0],["2012-05-31",25.7959,26.2192,25.6124,25.9935,5213500.0],["2012-06-01",25.6477,25.8735,25.4713,25.4784,5864200.0],["2012-06-04",25.4996,25.5631,25.1679,25.3232,4807500.0],["2012-06-05",25.1891,25.5842,25.182,25.5278,3775200.0],["2012-06-06",25.6759,25.9793,25.6336,25.9793,4181300.0],["2012-06-07",26.3321,26.3886,26.1064,26.1416,4855800.0],["2012-06-08",26.0499,26.3392,26.0499,26.3392,4039300.0],["2012-06-11",26.4309,26.5226,26.1064,26.1275,3180100.0],["2012-06-12",26.2616,26.6073,26.0358,26.5791,4603600.0],["2012-06-13",26.5368,26.6708,26.1134,26.2122,4662800.0],["2012-06-14",26.2969,26.565,26.2192,26.4521,4471300.0],["2012-06-15",26.5932,26.9178,26.5579,26.6496,6874600.0],["2012-06-18",26.4803,26.819,26.4803,26.7837,4125700.0],["2012-06-19",26.8684,27.2353,26.8613,27.1012,4729600.0],["2012-06-20",27.1506,27.2,26.8049,27.0942,4306600.0],["2012-06-21",27.1083,27.2212,26.6285,26.6708,4526600.0],["2012-06-22",26.7978,27.08,26.7696,26.9248,14128000.0],["2012-06-25",26.7202,26.7414,26.1698,26.3039,6031800.0],["2012-06-26",26.3815,26.445,26.0429,26.3251,5675700.0],["2012-06-27",26.4239,26.8543,26.3604,26.7484,3626300.0],["2012-06-28",26.7202,26.8825,26.3674,26.699,3807400.0],["2012-06-29",27.1788,27.3482,27.0871,27.327,5196400.0],["2012-07-02",27.3411,27.6375,27.2282,27.6375,4133100.0],["2012-07-03",27.6161,27.7653,27.5025,27.7369,2214600.0],["2012-07-05",27.5664,27.6943,27.2539,27.2823,3382600.0],["2012-07-06",27.0834,27.1829,26.8206,26.9627,2935200.0],["2012-07-09",26.9485,27.2042,26.8987,27.1758,3232900.0],["2012-07-10",27.3462,27.467,26.8561,26.9911,3472400.0],["2012-07-11",26.9343,27.0763,26.778,27.0053,3233600.0],["2012-07-12",26.8774,26.984,26.6857,26.7496,3080300.0],["2012-07-13",26.8277,26.9272,26.6075,26.6786,4701100.0],["2012-07-16",26.6786,26.8845,26.6501,26.8845,4460300.0],["2012-07-17",26.9414,27.6659,26.9414,27.6019,6490000.0],["2012-07-18",27.2539,27.7014,26.8348,27.6872,6976500.0],["2012-07-19",27.6801,27.7724,27.4528,27.673,4406200.0],["2012-07-20",27.467,27.6161,27.0763,27.1474,4701800.0],["2012-07-23",26.8206,27.0266,26.6857,26.7851,3079100.0],["2012-07-24",26.7212,26.9059,26.3234,26.5294,3524500.0],["2012-07-25",26.6714,26.8632,26.4655,26.6501,4406100.0],["2012-07-26",26.9911,27.1189,26.6715,26.6786,7114800.0],["2012-07-27",26.8064,27.7866,26.7141,27.7227,5829100.0],["2012-07-30",27.6517,27.744,27.4457,27.5664,4484300.0],["2012-07-31",27.6161,28.1844,27.5522,27.9997,6832600.0],["2012-08-01",28.1062,28.1062,27.8292,27.8932,5151100.0],["2012-08-02",27.7866,27.7866,27.3675,27.6304,4540100.0],["2012-08-03",27.9997,28.3264,27.9713,28.2767,3713700.0],["2012-08-06",28.3051,28.4046,28.1631,28.227,3319600.0],["2012-08-07",28.2909,28.7313,28.1773,28.5821,4871600.0],["2012-08-08",28.5466,28.6958,28.4898,28.6958,3159000.0],["2012-08-09",28.5537,28.6674,28.362,28.4117,4367900.0],["2012-08-10",28.2696,28.5963,28.1418,28.5963,2486200.0],["2012-08-13",28.4969,28.6105,28.3619,28.5963,2189900.0],["2012-08-14",28.7171,28.7597,28.433,28.5324,3384300.0],["2012-08-15",28.4401,28.6958,28.4117,28.6461,2831700.0],["2012-08-16",28.7029,28.8591,28.575,28.7455,3992200.0],["2012-08-17",29.058,29.058,28.6816,29.0083,5535300.0],["2012-08-20",28.9302,29.5268,28.9018,29.4416,8240700.0],["2012-08-21",29.193,29.6831,28.9799,29.2214,6202900.0],["2012-08-22",29.1504,29.3137,28.8023,28.8947,3627100.0],["2012-08-23",28.8734,28.8876,28.5963,28.6745,3213900.0],["2012-08-24",28.6319,28.9089,28.5466,28.8236,2923700.0],["2012-08-27",28.8592,28.9941,28.71,28.7384,2799600.0],["2012-08-28",28.6247,28.8449,28.6247,28.7242,3664200.0],["2012-08-29",28.7668,29.122,28.7384,28.987,2623300.0],["2012-08-30",28.8094,28.8947,28.6319,28.7526,3067500.0],["2012-08-31",28.8663,29.1078,28.7455,28.8805,3687400.0],["2012-09-04",28.8876,29.3706,28.8449,29.2711,4393500.0],["2012-09-05",29.3066,29.3706,28.9302,29.0154,4906200.0],["2012-09-06",29.2214,29.5979,29.1433,29.5339,4484400.0],["2012-09-07",29.605,29.6547,29.4061,29.5553,3693800.0],["2012-09-10",29.4558,29.6121,29.4203,29.4487,3292700.0],["2012-09-11",29.5197,29.7612,29.4913,29.605,4415300.0],["2012-09-12",29.6618,29.7967,29.5268,29.5837,3550800.0],["2012-09-13",29.5979,30.088,29.5268,30.0453,3949600.0],["2012-09-14",29.9175,30.5781,29.8465,30.5781,6048500.0],["2012-09-17",30.4786,30.6704,30.301,30.4502,4782100.0],["2012-09-18",30.2442,30.578,30.1164,30.5141,4456200.0],["2012-09-19",30.5425,30.571,30.3579,30.4218,4968200.0],["2012-09-20",30.3508,30.7272,30.3224,30.6633,4449500.0],["2012-09-21",30.6775,30.8764,30.6065,30.7912,5526600.0],["2012-09-24",30.7485,31.1037,30.6491,31.0468,3638200.0],["2012-09-25",31.1676,31.2812,30.7485,30.7627,5982400.0],["2012-09-26",30.8835,31.0184,30.5923,30.5923,4700400.0],["2012-09-27",30.6846,30.9403,30.6562,30.8835,3097900.0],["2012-09-28",30.7343,30.8551,30.3579,30.6278,4720500.0],["2012-10-01",30.7343,31.1747,30.6136,30.7343,4709900.0],["2012-10-02",30.7556,31.0682,30.7272,31.0468,4873700.0],["2012-10-03",31.1112,31.1898,30.8897,31.1112,3255300.0],["2012-10-04",31.004,31.4899,30.9897,31.4541,4602800.0],["2012-10-05",31.547,32.0043,31.547,31.9186,6373200.0],["2012-10-08",31.8043,31.9115,31.004,31.5899,4453000.0],["2012-10-09",31.1755,31.3255,30.7396,30.8754,7581400.0],["2012-10-10",30.761,30.9897,30.268,30.4038,6018500.0],["2012-10-11",30.8754,30.9039,30.5824,30.5967,3727100.0],["2012-10-12",30.6396,31.0612,30.611,30.761,4096400.0],["2012-10-15",30.7325,30.8468,30.5753,30.8253,3627300.0],["2012-10-16",31.054,31.4041,30.9754,31.2969,3547400.0],["2012-10-17",31.104,31.2969,30.8682,30.9325,4478200.0],["2012-10-18",30.711,30.9039,30.5109,30.8539,6136700.0],["2012-10-19",30.8611,30.8682,29.9822,30.0108,7312800.0],["2012-10-22",29.9107,30.3895,29.9107,30.3609,3966400.0],["2012-10-23",30.1179,30.1394,29.6821,29.6892,4042300.0],["2012-10-24",29.925,30.0465,29.6892,29.7893,4179200.0],["2012-10-25",30.1108,30.1465,29.6606,29.925,3349700.0],["2012-10-26",29.8321,29.925,29.5463,29.7249,3169300.0],["2012-10-31",29.9322,30.0179,29.532,29.7107,4411300.0],["2012-11-01",29.7249,30.2966,29.6106,30.1894,5225500.0],["2012-11-02",30.4466,30.5753,29.9393,30.0108,5083800.0],["2012-11-05",29.9179,30.2251,29.7607,30.1537,4632500.0],["2012-11-06",30.118,30.7253,30.0108,30.5895,4809700.0],["2012-11-07",30.2894,30.3323,29.3748,29.6606,6640200.0],["2012-11-08",29.6463,29.7678,29.3248,29.3391,4583000.0],["2012-11-09",29.2962,29.5678,29.1247,29.4106,3926500.0],["2012-11-12",29.4606,29.7893,29.2605,29.6464,2992000.0],["2012-11-13",29.5463,29.9465,29.5034,29.5106,4150400.0],["2012-11-14",29.532,29.7249,29.0533,29.1319,5047900.0],["2012-11-15",29.089,29.2605,28.8961,29.2033,3990700.0],["2012-11-16",29.2462,29.4534,28.9675,29.3677,5433700.0],["2012-11-19",29.5535,29.875,29.5177,29.875,5154800.0],["2012-11-20",30.3395,30.7039,30.2037,30.4824,5143200.0],["2012-11-21",30.5252,30.7253,30.3823,30.5467,5359300.0],["2012-11-23",30.6824,30.9182,30.5896,30.9182,1838200.0],["2012-11-26",30.6967,30.761,30.4538,30.5824,4280900.0],["2012-11-27",30.5395,30.7253,30.2895,30.3037,4221300.0],["2012-11-28",30.2394,30.4395,29.9465,30.4323,3683900.0],["2012-11-29",30.5967,30.5967,30.0822,30.1823,6219100.0],["2012-11-30",30.2751,30.368,30.0465,30.0894,6591200.0],["2012-12-03",30.2108,30.368,29.8178,29.9179,4957800.0],["2012-12-04",29.9393,30.0894,29.7392,29.9107,6245900.0],["2012-12-05",30.0322,30.2537,29.8178,30.0322,3658800.0],["2012-12-06",30.0465,30.368,29.925,30.368,4012200.0],["2012-12-07",30.4252,30.4395,30.1894,30.4109,3006600.0],["2012-12-10",30.3323,30.661,30.2609,30.4395,2800800.0],["2012-12-11",30.3537,30.5824,30.2394,30.4109,5120100.0],["2012-12-12",30.6038,30.7396,30.3823,30.4609,4653000.0],["2012-12-13",30.5688,30.6119,30.2381,30.3315,2505600.0],["2012-12-14",30.2524,30.3243,30.044,30.0943,3133200.0],["2012-12-17",30.159,30.4322,30.0943,30.3675,3717600.0],["2012-12-18",30.4609,30.8348,30.2524,30.7701,3837000.0],["2012-12-19",30.7557,30.806,30.4969,30.5113,4275700.0],["2012-12-20",30.5185,30.7557,30.2524,30.6838,3232400.0],["2012-12-21",30.5472,30.5472,30.044,30.2093,6718000.0],["2012-12-24",30.1015,30.1805,29.8714,29.9792,1594200.0],["2012-12-26",29.9433,29.9505,29.4616,29.5695,3485800.0],["2012-12-27",29.5695,29.7708,29.3035,29.7204,3863800.0],["2012-12-28",29.5695,29.627,29.2459,29.2963,3055100.0],["2012-12-31",29.1884,29.5119,28.9584,29.4904,4689100.0],["2013-01-02",29.7995,30.1086,29.591,30.1086,6521500.0],["2013-01-03",30.1877,30.5688,30.1518,30.5328,5338600.0],["2013-01-04",30.6191,30.7054,30.4609,30.6694,4219900.0],["2013-01-07",30.5688,31.2589,30.4753,31.0289,6807700.0],["2013-01-08",31.0289,31.1367,30.842,30.9929,4137600.0],["2013-01-09",31.1439,31.5249,31.0864,31.187,3442200.0],["2013-01-10",31.2446,31.6112,31.2446,31.5249,4241100.0],["2013-01-11",31.4602,31.7191,31.4602,31.6831,3212000.0],["2013-01-14",31.6256,31.8053,31.4674,31.791,3126300.0],["2013-01-15",31.64,31.755,31.5034,31.7262,3812700.0],["2013-01-16",31.6759,31.7622,31.489,31.5896,3221500.0],["2013-01-17",31.9491,32.6968,31.8772,32.4739,7958700.0],["2013-01-18",32.6752,32.8334,32.3158,32.8334,6347800.0],["2013-01-22",32.7399,33.2216,32.4092,33.2144,7128000.0],["2013-01-23",33.1066,33.2144,32.7543,32.9987,4116000.0],["2013-01-24",33.0347,33.4229,32.9772,33.3941,4024400.0],["2013-01-25",33.1857,33.4229,33.1641,33.3726,4243300.0],["2013-01-28",33.4013,33.4804,33.2647,33.4229,3090300.0],["2013-01-29",33.351,33.732,33.3007,33.5307,4616000.0],["2013-01-30",33.5739,33.7536,33.3798,33.5451,3564600.0],["2013-01-31",33.4013,33.5595,33.2072,33.502,6369900.0],["2013-02-01",33.6817,33.883,33.5595,33.732,4374500.0],["2013-02-04",33.4732,33.6098,33.236,33.2504,3630600.0],["2013-02-05",33.5164,33.8111,33.4445,33.6242,3740000.0],["2013-02-06",33.4804,33.7536,33.2504,33.7536,4327900.0],["2013-02-07",33.6817,33.7896,33.3007,33.617,3492200.0],["2013-02-08",33.6745,33.919,33.5955,33.8615,3099500.0],["2013-02-11",33.8543,33.9477,33.7608,33.9477,3083100.0],["2013-02-12",34.0268,34.0771,33.8183,33.8686,3304900.0],["2013-02-13",33.9477,34.0412,33.7033,33.7824,3048400.0],["2013-02-14",33.5739,33.9837,33.4445,33.9118,4441400.0],["2013-02-15",33.7896,33.8758,33.502,33.8758,7276500.0],["2013-02-19",33.0634,33.2504,32.3445,32.9268,9472800.0],["2013-02-20",32.9556,32.9556,31.9491,32.1792,9916300.0],["2013-02-21",32.1864,32.2439,31.9707,32.1576,6103700.0],["2013-02-22",32.3517,32.4092,32.0282,32.1504,4313100.0],["2013-02-25",32.3517,32.6824,31.5465,31.5465,6608600.0],["2013-02-26",31.755,31.9635,31.2805,31.7191,7409000.0],["2013-02-27",31.7191,32.0641,31.6615,32.021,4087300.0],["2013-02-28",32.1576,32.4955,31.9347,32.323,5498400.0],["2013-03-01",32.2079,32.5746,31.9994,32.5171,4365000.0],["2013-03-04",32.3517,32.5386,32.1504,32.5386,3485900.0],["2013-03-05",32.7112,33.0706,32.6393,32.9125,4082500.0],["2013-03-06",33.0419,33.1497,32.9196,33.0922,3028700.0],["2013-03-07",33.085,33.2432,32.7831,32.8765,2647900.0],["2013-03-08",33.0275,33.0706,32.7184,32.7831,3988800.0],["2013-03-11",32.7831,33.2216,32.7112,33.2216,3877900.0],["2013-03-12",33.2216,33.2432,32.9987,33.0706,3763800.0],["2013-03-13",33.0275,33.0634,32.6968,32.9772,2923400.0],["2013-03-14",33.0706,33.0778,32.855,33.0347,2971600.0],["2013-03-15",32.9268,33.0419,32.6537,32.6537,6510200.0],["2013-03-18",32.3589,32.6105,32.2079,32.4308,3444000.0],["2013-03-19",32.553,32.7974,32.2223,32.438,3853300.0],["2013-03-20",32.7112,32.8765,32.6177,32.7399,3578300.0],["2013-03-21",32.5889,33.0562,32.553,32.9412,5703000.0],["2013-03-22",32.9915,33.0994,32.934,33.0634,3323200.0],["2013-03-25",33.1857,33.1928,32.7903,32.8765,3401300.0],["2013-03-26",33.1138,33.5379,32.9916,33.5379,4236900.0],["2013-03-27",33.3366,33.4876,33.0922,33.4445,2613500.0],["2013-03-28",33.3942,33.7968,33.272,33.7608,4411500.0],["2013-04-01",33.7177,33.7608,33.4517,33.6458,2809800.0],["2013-04-02",33.8255,34.1346,33.6745,34.0268,4953500.0],["2013-04-03",33.9618,34.1786,33.8895,33.9907,4855500.0],["2013-04-04",34.0413,34.1063,33.6581,34.063,4387500.0],["2013-04-05",33.7015,33.7593,33.3762,33.4557,3861400.0],["2013-04-08",33.5135,33.5641,33.3328,33.528,3241700.0],["2013-04-09",33.6364,33.9834,33.5641,33.8027,4273500.0],["2013-04-10",33.8605,34.2148,33.8461,34.1497,3201900.0],["2013-04-11",34.2292,34.6847,34.1497,34.4967,5282200.0],["2013-04-12",34.3377,34.475,33.9112,34.1208,4540300.0],["2013-04-15",33.9473,34.1714,33.4051,33.4196,5189000.0],["2013-04-16",33.5208,33.7449,33.275,33.7232,4260000.0],["2013-04-17",33.6003,33.7666,33.2967,33.5063,4309700.0],["2013-04-18",33.4991,33.5425,32.8123,32.9714,3159300.0],["2013-04-19",33.0364,33.3328,32.8268,33.275,4586400.0],["2013-04-22",33.4702,33.5352,33.1015,33.2967,2472700.0],["2013-04-23",33.3979,33.8605,33.3762,33.6798,3309100.0],["2013-04-24",33.7883,33.8967,33.4919,33.5352,2574700.0],["2013-04-25",33.6148,34.2003,33.5858,33.9979,4116700.0],["2013-04-26",34.0268,34.1063,33.4774,33.5135,3498000.0],["2013-04-29",33.6654,33.8895,33.6509,33.8605,4225200.0],["2013-04-30",33.7304,33.8172,33.3762,33.7449,4751000.0],["2013-05-01",33.6654,34.0051,33.4413,33.7232,4068900.0],["2013-05-02",33.6943,34.3087,33.6075,34.2943,3700500.0],["2013-05-03",34.4027,34.6774,34.3593,34.4967,3485000.0],["2013-05-06",34.4606,34.7642,34.4389,34.4822,2682800.0],["2013-05-07",34.5473,34.7714,34.3738,34.7714,3468900.0],["2013-05-08",34.7136,35.2991,34.6413,35.2847,4231000.0],["2013-05-09",35.1979,35.5666,35.1979,35.328,3879500.0],["2013-05-10",35.2485,35.5738,35.2485,35.5449,3538900.0],["2013-05-13",35.3497,35.8485,35.3497,35.675,3408100.0],["2013-05-14",35.6678,36.0943,35.5883,36.0871,3615800.0],["2013-05-15",35.9569,36.2678,35.8413,36.1521,4523300.0],["2013-05-16",35.9352,36.0581,35.8196,35.8846,3683800.0],["2013-05-17",35.8702,36.0292,35.5955,36.0292,5564600.0],["2013-05-20",35.9208,36.2027,35.8485,36.0654,5068400.0],["2013-05-21",37.4606,38.9136,37.4606,37.8437,14006300.0],["2013-05-22",37.5762,38.0244,36.9473,37.2509,11185800.0],["2013-05-23",36.6509,37.3377,36.6509,37.2003,6685300.0],["2013-05-24",36.9907,37.3521,36.7015,37.1063,4000300.0],["2013-05-28",37.2582,37.8726,37.2582,37.5762,7224200.0],["2013-05-29",37.2871,37.5762,37.0774,37.4244,4869000.0],["2013-05-30",37.4895,37.6991,37.3883,37.5907,6884000.0],["2013-05-31",37.5401,37.7063,36.8316,36.875,8285300.0],["2013-06-03",37.0413,37.6341,36.9618,37.6341,6809100.0],["2013-06-04",37.4244,37.6558,37.1642,37.1714,5895200.0],["2013-06-05",37.0413,37.2654,36.8244,36.8389,5508000.0],["2013-06-06",36.8967,37.2148,36.5786,37.2148,4679500.0],["2013-06-07",37.3521,37.6847,37.3015,37.6485,4558100.0],["2013-06-10",37.5907,37.757,37.3449,37.6124,3972600.0],["2013-06-11",37.3449,37.8654,37.1497,37.6413,5355600.0],["2013-06-12",37.7786,37.9377,37.2581,37.3088,4856600.0],["2013-06-13",37.2076,38.2051,36.9328,38.1545,5175400.0],["2013-06-14",38.2268,38.5305,38.0389,38.2558,5463600.0],["2013-06-17",38.4365,38.8919,38.3859,38.6823,6131000.0],["2013-06-18",38.3064,38.4943,37.916,38.2558,5610000.0],["2013-06-19",38.3064,38.4437,37.6268,37.6268,5714900.0],["2013-06-20",37.3449,37.5762,36.9112,37.0051,7158700.0],["2013-06-21",37.3521,37.9883,37.3449,37.9449,8406400.0],["2013-06-24",37.6413,37.757,37.0052,37.2871,6412400.0],["2013-06-25",37.5907,37.728,37.1353,37.4678,3921300.0],["2013-06-26",37.8654,38.1401,37.5907,37.5907,4362200.0],["2013-06-27",37.6847,37.7497,37.381,37.5401,4382200.0],["2013-06-28",37.5401,37.7136,37.2076,37.2076,6747100.0],["2013-07-01",37.6341,38.0461,37.5256,37.6268,4715800.0],["2013-07-02",37.6341,38.0048,37.5396,37.6559,4872100.0],["2013-07-03",37.5469,37.6995,37.2707,37.4524,2259100.0],["2013-07-05",37.6995,38.0993,37.685,38.092,3673200.0],["2013-07-08",38.2374,38.5063,38.1647,38.3682,4606400.0],["2013-07-09",38.4845,38.5136,38.1429,38.4336,4269500.0],["2013-07-10",38.3755,38.6371,38.2955,38.5208,4333300.0],["2013-07-11",38.8115,39.0805,38.7825,39.0587,5063400.0],["2013-07-12",38.5208,38.9206,38.3754,38.8406,5866200.0],["2013-07-15",38.9424,39.1822,38.8988,39.0223,4725500.0],["2013-07-16",38.9787,39.2404,38.7607,38.8988,3623600.0],["2013-07-17",39.2694,39.8145,39.1895,39.5383,5190200.0],["2013-07-18",39.5674,39.7927,39.4802,39.7564,4708000.0],["2013-07-19",39.72,40.0616,39.5529,39.989,7319300.0],["2013-07-22",39.9381,40.396,39.9381,40.3233,4019000.0],["2013-07-23",40.3015,40.4323,40.0834,40.3233,4099600.0],["2013-07-24",40.3451,40.425,39.989,40.0398,3155400.0],["2013-07-25",40.1053,40.3596,39.9018,40.2506,4180700.0],["2013-07-26",40.1416,40.4105,39.8581,40.4105,2671700.0],["2013-07-29",40.3669,40.4032,40.1125,40.207,2831700.0],["2013-07-30",40.3887,40.6285,39.9962,40.0253,4319100.0],["2013-07-31",40.0762,40.5195,39.9962,40.1489,4376700.0],["2013-08-01",40.2215,40.425,40.1416,40.3306,4418300.0],["2013-08-02",39.909,40.0907,39.502,39.9308,11814400.0],["2013-08-05",39.8,40.3088,39.7346,40.2361,5395300.0],["2013-08-06",40.2288,40.3233,40.0398,40.0689,4429600.0],["2013-08-07",40.0035,40.2288,39.8581,40.1053,3839300.0],["2013-08-08",40.3306,40.6867,40.2579,40.614,4641500.0],["2013-08-09",40.5268,40.5413,40.1852,40.2433,3868100.0],["2013-08-12",40.127,40.1852,39.9453,40.1343,3247400.0],["2013-08-13",40.1198,40.2288,39.72,39.8581,4612600.0],["2013-08-14",40.0471,40.2143,39.909,40.1198,4784700.0],["2013-08-15",39.8218,39.9381,39.3058,39.4875,4479400.0],["2013-08-16",39.3421,39.4584,39.1677,39.1822,4583300.0],["2013-08-19",38.9932,39.4366,38.9351,39.3203,4325200.0],["2013-08-20",38.3246,38.6226,38.0847,38.3973,6160700.0],["2013-08-21",38.3173,38.6516,38.172,38.2882,5298000.0],["2013-08-22",38.3464,38.906,38.3028,38.7825,3485100.0],["2013-08-23",38.7679,39.0441,38.2446,38.3318,5979800.0],["2013-08-26",38.3537,38.5208,38.0484,38.0629,4871300.0],["2013-08-27",37.7141,37.874,37.4088,37.4379,5667000.0],["2013-08-28",37.4161,37.6486,37.4088,37.4742,4532200.0],["2013-08-29",37.4088,38.0484,37.2271,37.6705,4865700.0],["2013-08-30",37.7722,37.7722,37.4524,37.6123,5442900.0],["2013-09-03",37.9757,38.2155,37.6341,37.8594,5625300.0],["2013-09-04",38.797,38.8769,38.4191,38.6662,11290000.0],["2013-09-05",38.6807,39.0587,38.6807,39.0005,4618100.0],["2013-09-06",39.0005,39.1604,38.4336,38.8551,4443300.0],["2013-09-09",38.8697,39.2404,38.8479,39.1895,3662700.0],["2013-09-10",39.313,39.4366,39.0877,39.2185,2956700.0],["2013-09-11",39.2476,39.4293,39.2186,39.313,3191600.0],["2013-09-12",39.2985,39.4002,38.8915,38.9424,3907100.0],["2013-09-13",39.0368,39.1023,38.8406,38.9424,2256400.0],["2013-09-16",39.2767,39.4148,39.095,39.2912,2515700.0],["2013-09-17",39.2767,39.4003,39.1023,39.204,2522100.0],["2013-09-18",39.1822,39.422,38.7316,39.3058,4809900.0],["2013-09-19",39.3494,39.3566,39.1022,39.2476,2778200.0],["2013-09-20",39.4293,39.4657,38.9932,39.0368,6328700.0],["2013-09-23",39.0441,39.1677,38.8988,39.0732,2611200.0],["2013-09-24",39.1386,39.1531,38.8188,38.8333,2919000.0],["2013-09-25",38.8551,38.8697,38.3464,38.3827,3631200.0],["2013-09-26",38.3319,38.6153,38.31,38.4772,2067300.0],["2013-09-27",38.3609,38.6008,38.2592,38.5208,2920300.0],["2013-09-30",38.39,39.1604,38.2301,38.7025,5588300.0],["2013-10-01",38.7679,38.9424,38.5572,38.8988,2987300.0],["2013-10-02",38.7745,39.1106,38.7088,39.1033,3440300.0],["2013-10-03",38.9645,39.0157,38.4458,38.7526,3178000.0],["2013-10-04",38.7161,39.0157,38.5261,38.9791,2228900.0],["2013-10-07",38.6942,38.7088,38.4531,38.5188,2631300.0],["2013-10-08",38.5553,38.9572,38.3142,38.3288,5094000.0],["2013-10-09",38.4019,38.928,38.38,38.7672,4238200.0],["2013-10-10",39.0668,39.6513,39.0084,39.6513,3543400.0],["2013-10-11",39.4759,40.2139,39.4686,40.1774,4230100.0],["2013-10-14",40.0093,40.4331,39.9363,40.3235,3452200.0],["2013-10-15",40.2139,40.455,39.834,39.8778,3086100.0],["2013-10-16",39.9509,40.5354,39.9435,40.5354,3352500.0],["2013-10-17",40.4842,41.1856,40.3746,41.1491,3477800.0],["2013-10-18",41.266,41.4267,41.0176,41.3464,4941000.0],["2013-10-21",41.2295,41.3025,40.9226,41.2733,3657800.0],["2013-10-22",41.3317,41.5144,41.2222,41.4487,3183100.0],["2013-10-23",41.624,42.2889,41.5729,42.1208,4954100.0],["2013-10-24",42.0478,42.15,41.6532,42.0112,4375500.0],["2013-10-25",42.0989,42.2158,41.6532,41.909,2817600.0],["2013-10-28",41.887,42.3473,41.8724,42.1208,3738700.0],["2013-10-29",42.245,42.8003,42.1062,42.7419,5742400.0],["2013-10-30",42.8442,42.9757,42.1428,42.3327,4035400.0],["2013-10-31",42.3765,42.4423,41.9235,41.9382,6619000.0],["2013-11-01",42.0478,42.2012,41.6167,41.8359,4723800.0],["2013-11-04",41.2441,41.9893,41.2441,41.8432,8695700.0],["2013-11-05",41.4998,41.814,41.4706,41.719,4104300.0],["2013-11-06",42.0989,42.4423,41.9016,41.9893,4427800.0],["2013-11-07",42.0551,42.2377,41.8359,41.8651,4102500.0],["2013-11-08",41.8651,42.4058,41.7409,42.3985,3357500.0],["2013-11-11",42.5227,42.625,42.3546,42.4423,2849100.0],["2013-11-12",42.3693,42.3912,42.0478,42.2962,2612300.0],["2013-11-13",42.1135,42.5227,41.8651,42.5154,3398200.0],["2013-11-14",42.625,42.9976,42.3765,42.9903,3611100.0],["2013-11-15",42.9245,42.983,42.4496,42.7784,5443600.0],["2013-11-18",42.6907,42.8295,42.435,42.603,3653000.0],["2013-11-19",42.267,42.72,41.8651,42.3327,4986800.0],["2013-11-20",42.4058,42.435,41.2952,41.5656,5823900.0],["2013-11-21",41.9235,41.982,41.6824,41.719,3776300.0],["2013-11-22",41.7847,42.1135,41.5217,42.0843,3742200.0],["2013-11-25",42.1939,42.3546,41.7482,41.8505,2647200.0],["2013-11-26",41.9016,42.0039,41.5802,41.909,3548500.0],["2013-11-27",41.9162,42.1135,41.7482,41.9747,2239600.0],["2013-11-29",42.0039,42.0258,41.7482,41.8797,2247200.0],["2013-12-02",41.8797,42.3692,41.7555,42.0331,3952100.0],["2013-12-03",41.9163,42.1574,41.7044,42.1135,4652900.0],["2013-12-04",41.8432,42.3912,41.3975,41.5948,4469300.0],["2013-12-05",41.6094,41.6971,41.3975,41.5802,4352800.0],["2013-12-06",42.0332,42.5081,42.0039,42.4788,3318200.0],["2013-12-09",42.5008,42.5227,42.0843,42.2816,3579300.0],["2013-12-10",41.9382,42.1208,41.8286,41.9236,2740300.0],["2013-12-11",41.9309,41.9601,41.0614,41.1053,4009900.0],["2013-12-12",40.9957,41.0468,40.6304,40.6596,3496800.0],["2013-12-13",40.8568,41.0468,40.5938,40.8349,2536100.0],["2013-12-16",41.0906,41.3683,41.0103,41.1637,3156400.0],["2013-12-17",41.8724,41.9236,40.9518,41.3464,4638100.0],["2013-12-18",41.5071,42.2085,41.0541,42.2012,4786000.0],["2013-12-19",41.9601,42.0843,41.7117,41.7701,4110000.0],["2013-12-20",41.7409,41.7847,41.5363,41.5656,6769400.0],["2013-12-23",41.8651,41.9674,41.6459,41.9382,3618800.0],["2013-12-24",41.9455,41.9893,41.7409,41.9162,1249400.0],["2013-12-26",42.0112,42.0112,41.8505,41.9893,1887300.0],["2013-12-27",42.0624,42.15,41.8359,41.9382,1834800.0],["2013-12-30",41.9893,42.0624,41.8578,41.9162,1882600.0],["2013-12-31",42.0411,42.2099,41.975,42.1365,3299700.0],["2014-01-02",42.0044,42.1879,41.8795,42.0264,4219000.0],["2014-01-03",42.7312,42.9515,42.3715,42.834,12577400.0],["2014-01-06",43.4287,43.8839,43.2452,43.4801,10538100.0],["2014-01-07",43.8913,44.1482,43.7077,43.9353,6510600.0],["2014-01-08",43.95,44.7356,43.8619,44.6696,6725000.0],["2014-01-09",42.5844,43.8619,42.5256,43.5829,8127900.0],["2014-01-10",43.8105,44.2364,43.5315,44.0161,6548700.0],["2014-01-13",43.8913,44.0381,43.4507,43.5021,4264000.0],["2014-01-14",43.6857,43.7224,43.2305,43.6196,4546500.0],["2014-01-15",43.7591,43.906,43.4508,43.5609,4785100.0],["2014-01-16",43.5976,43.7298,43.3039,43.3994,4321400.0],["2014-01-17",43.3994,43.7518,43.2378,43.693,6485100.0],["2014-01-21",43.7958,43.972,43.3406,43.5903,4484200.0],["2014-01-22",43.6857,43.7077,43.069,43.4287,4085200.0],["2014-01-23",43.3553,43.4801,42.9809,43.1057,4396000.0],["2014-01-24",42.8781,42.9515,41.9676,41.9676,5682400.0],["2014-01-27",42.0704,42.3127,41.7474,41.8208,4194300.0],["2014-01-28",41.8502,42.2687,41.8502,41.9163,4043300.0],["2014-01-29",41.674,41.9163,41.2114,41.3803,5511600.0],["2014-01-30",41.5932,42.0778,41.5124,41.8575,4705800.0],["2014-01-31",41.4096,41.8061,41.1967,41.5271,4404000.0],["2014-02-03",41.5271,41.5418,40.0954,40.1688,7089700.0],["2014-02-04",39.7063,40.1542,39.1556,39.3539,15925000.0],["2014-02-05",39.5888,40.3597,39.4493,40.1835,9615200.0],["2014-02-06",40.1908,40.4331,40.0734,40.1982,5124700.0],["2014-02-07",40.7709,40.9104,40.4478,40.8149,4302300.0],["2014-02-10",40.8957,41.0939,40.8223,40.9765,3688000.0],["2014-02-11",40.8883,41.5051,40.8369,41.461,3407600.0],["2014-02-12",41.5932,41.7254,41.3142,41.4317,3032300.0],["2014-02-13",41.2848,41.5638,41.1674,41.5565,2543900.0],["2014-02-14",41.5271,41.8502,41.2261,41.7621,5154800.0],["2014-02-18",41.696,41.696,40.602,41.2555,7561500.0],["2014-02-19",41.2114,41.9016,41.116,41.2628,6517500.0],["2014-02-20",41.3803,41.8722,41.2408,41.8502,3846200.0],["2014-02-21",41.9016,42.3715,41.8502,41.9383,5084600.0],["2014-02-24",42.0411,42.6138,41.9676,42.2907,4390700.0],["2014-02-25",42.4008,42.4082,41.8869,42.1806,3253500.0],["2014-02-26",42.3127,42.7533,42.232,42.4449,4008400.0],["2014-02-27",42.3788,42.8193,42.3788,42.8047,3500300.0],["2014-02-28",42.7826,43.906,42.7753,43.5095,7156700.0],["2014-03-03",43.091,43.6196,42.9735,43.348,4802400.0],["2014-03-04",43.7958,43.9647,43.649,43.7958,4331100.0],["2014-03-05",43.8693,43.9354,43.4655,43.7885,3192600.0],["2014-03-06",44.0161,44.0528,43.6417,43.8839,4134500.0],["2014-03-07",44.0748,44.0748,43.5903,43.9867,4133200.0],["2014-03-10",43.7812,44.1262,43.6123,44.1042,4343700.0],["2014-03-11",44.0969,44.6035,43.8913,44.2437,5143800.0],["2014-03-12",44.0381,44.229,43.7885,43.928,4259700.0],["2014-03-13",44.0528,44.229,43.2305,43.3406,3963700.0],["2014-03-14",43.348,43.693,43.1717,43.2158,4333000.0],["2014-03-17",43.3039,43.7885,43.3039,43.4801,3577000.0],["2014-03-18",43.5536,44.1776,43.5242,43.9427,3612300.0],["2014-03-19",44.0528,44.4126,43.6343,43.9427,3510700.0],["2014-03-20",43.9133,43.9133,43.4434,43.7445,2891600.0],["2014-03-21",44.0969,44.3318,43.069,43.1938,7155000.0],["2014-03-24",43.4361,43.4801,42.4816,42.6945,4424900.0],["2014-03-25",42.8414,43.37,42.8193,43.3186,2971700.0],["2014-03-26",43.5756,44.0381,43.4654,43.5315,4136700.0],["2014-03-27",43.4801,43.5829,42.9295,43.4434,4886500.0],["2014-03-28",43.8399,44.721,43.7958,44.3538,7155800.0],["2014-03-31",45.1541,45.3303,44.5741,45.1835,7741700.0],["2014-04-01",45.2349,45.6681,45.0734,45.2349,4626600.0],["2014-04-02",45.0505,45.7291,45.0505,45.6258,4945800.0],["2014-04-03",45.7955,46.0315,45.6406,45.9577,4971800.0],["2014-04-04",45.8397,46.3929,45.3087,45.4119,5273600.0],["2014-04-07",45.4046,45.8323,45.3308,45.4488,5609000.0],["2014-04-08",45.4414,45.5373,44.8883,44.9915,4307800.0],["2014-04-09",44.962,45.3308,44.8071,45.2865,5252400.0],["2014-04-10",45.3382,45.5078,44.0105,44.3277,5712600.0],["2014-04-11",44.1433,44.1802,43.5975,43.6639,4727200.0],["2014-04-14",41.4143,43.0443,41.193,42.8378,10496000.0],["2014-04-15",42.7788,43.1181,42.0339,42.8157,6820300.0],["2014-04-16",43.1623,43.3246,42.7493,43.1402,5001000.0],["2014-04-17",43.0443,43.6934,42.9116,43.1845,6056000.0],["2014-04-21",42.8673,43.5975,42.8231,43.4721,3844000.0],["2014-04-22",43.5164,43.6491,43.0001,43.0001,4161700.0],["2014-04-23",42.9779,43.1476,42.7419,43.0591,3521100.0],["2014-04-24",43.3615,43.4795,42.9116,43.0296,3387900.0],["2014-04-25",43.0517,43.0517,42.6387,42.9337,3141200.0],["2014-04-28",43.3836,43.4721,42.7788,43.3172,5156300.0],["2014-04-29",43.3689,43.5533,43.2287,43.3689,2747600.0],["2014-04-30",43.2951,43.3983,43.0812,43.3836,3143100.0],["2014-05-01",43.3984,43.8852,43.1918,43.6713,3765600.0],["2014-05-02",43.7229,43.804,43.2361,43.3467,4189200.0],["2014-05-05",43.2361,43.627,42.9632,43.5533,3979300.0],["2014-05-06",43.5459,43.9663,43.4426,43.6639,3878100.0],["2014-05-07",43.7598,43.8188,43.273,43.7524,3716600.0],["2014-05-08",43.7303,44.099,43.7155,43.8335,3215800.0],["2014-05-09",43.9073,44.5121,43.8335,44.3793,3686000.0],["2014-05-12",44.5858,45.1169,44.5416,44.9841,3097000.0],["2014-05-13",45.0063,45.1243,44.5637,44.8661,3612700.0],["2014-05-14",44.785,44.9915,44.6817,44.7334,2821100.0],["2014-05-15",44.549,44.6596,44.0695,44.1876,4631500.0],["2014-05-16",44.2613,44.549,44.0474,44.5416,3945700.0],["2014-05-19",44.4678,44.7555,44.3646,44.5047,3556200.0],["2014-05-20",44.1507,44.1728,43.3172,43.8188,6871400.0],["2014-05-21",43.9589,44.3056,43.804,44.0769,3348700.0],["2014-05-22",44.0548,44.2171,43.7893,44.0917,2511500.0],["2014-05-23",44.1064,44.2539,44.0105,44.2023,1890500.0],["2014-05-27",44.313,44.6227,44.1876,44.5637,2302500.0],["2014-05-28",44.5932,44.6448,44.3719,44.3719,2490100.0],["2014-05-29",44.49,44.7702,44.3424,44.7112,1996600.0],["2014-05-30",44.6375,45.0358,44.6301,45.0136,2881300.0],["2014-06-02",44.9915,45.0653,44.6596,45.0063,1925500.0],["2014-06-03",44.8588,45.0431,44.6154,44.9989,3738700.0],["2014-06-04",44.9915,47.4476,44.8809,46.6289,12427300.0],["2014-06-05",45.6258,45.9282,45.5152,45.7586,7570500.0],["2014-06-06",45.9282,46.2159,45.8176,46.0757,3485700.0],["2014-06-09",45.8692,46.0683,45.7291,45.9061,2859200.0],["2014-06-10",45.7364,45.7364,45.2939,45.6258,3030600.0],["2014-06-11",45.375,45.4635,44.9399,45.1169,3126800.0],["2014-06-12",45.1538,45.2275,44.7112,44.8366,3518600.0],["2014-06-13",45.6774,45.6774,44.6891,44.7702,2085300.0],["2014-06-16",46.8059,47.1304,43.0148,44.2761,65437800.0],["2014-06-17",45.6258,45.7291,44.8219,45.4193,28563100.0],["2014-06-18",45.6479,47.1526,45.4709,47.0345,20710500.0],["2014-06-19",47.2189,48.3105,47.2042,47.6984,23598400.0],["2014-06-20",47.927,48.0524,46.8797,47.1009,17900300.0],["2014-06-23",47.0641,47.632,46.9829,47.3075,10238600.0],["2014-06-24",47.0124,47.6836,46.9534,47.2558,9764000.0],["2014-06-25",47.4328,47.7057,47.2042,47.3517,8209700.0],["2014-06-26",47.4992,47.7205,46.9977,47.691,10264200.0],["2014-06-27",47.6762,47.7574,47.1231,47.2927,10748200.0],["2014-06-30",47.4328,47.5213,46.9608,47.0272,11711600.0],["2014-07-01",46.9049,47.483,46.8382,47.3644,7730100.0],["2014-07-02",47.3644,47.5867,47.1791,47.3644,7148200.0],["2014-07-03",47.5645,47.8461,47.2903,47.8387,4349900.0],["2014-07-07",47.3644,47.5941,46.8901,47.1421,7616000.0],["2014-07-08",47.4904,47.5941,47.068,47.1495,7627800.0],["2014-07-09",47.4756,47.6534,47.0605,47.1346,7576000.0],["2014-07-10",46.7863,47.1124,46.4306,47.0383,5161600.0],["2014-07-11",47.0161,47.3199,46.601,47.2755,7533700.0],["2014-07-14",47.4311,47.4978,47.0012,47.4607,8873200.0],["2014-07-15",47.3347,47.6905,47.0902,47.105,9138900.0],["2014-07-16",47.0605,47.2829,45.9266,46.6381,15113600.0],["2014-07-17",46.4751,46.5121,45.5561,45.5931,10053000.0],["2014-07-18",45.8896,46.4084,45.7562,46.2157,7457300.0],["2014-07-21",46.1045,46.3491,45.7488,46.2527,5563500.0],["2014-07-22",46.3935,46.7715,46.3046,46.4751,8613600.0],["2014-07-23",46.5047,47.1124,46.3342,46.9642,8823000.0],["2014-07-24",47.1495,47.4089,46.8456,46.8975,9664700.0],["2014-07-25",46.8827,47.0309,46.401,46.6159,5208300.0],["2014-07-28",46.5195,46.7122,46.2305,46.5121,5988700.0],["2014-07-29",46.6085,46.6752,46.0971,46.4306,6968000.0],["2014-07-30",46.5714,46.6603,46.1267,46.3787,6593100.0],["2014-07-31",46.1638,46.2083,45.6302,45.7562,6767900.0],["2014-08-01",45.4597,45.9044,45.2448,45.5635,6122500.0],["2014-08-04",45.6969,46.3861,45.356,46.2972,5990800.0],["2014-08-05",46.1786,46.6233,45.6747,45.9415,10402300.0],["2014-08-06",45.2819,45.8081,44.9928,45.4301,19503800.0],["2014-08-07",45.5487,45.6895,44.9706,45.2078,12885400.0],["2014-08-08",45.2374,46.149,45.0299,46.06,10209500.0],["2014-08-11",46.2009,46.401,45.9563,46.0008,5580900.0],["2014-08-12",45.9489,46.2083,45.8377,46.1045,4420500.0],["2014-08-13",46.3491,47.0457,46.2527,47.0383,6665700.0],["2014-08-14",47.1421,47.4607,47.0383,47.231,5346900.0],["2014-08-15",47.0753,47.2977,46.5269,46.8752,8477100.0],["2014-08-18",47.1865,47.268,46.853,47.0383,6170700.0],["2014-08-19",47.3866,47.483,46.8975,47.4385,8802400.0],["2014-08-20",47.2236,47.6905,47.0383,47.5423,5996400.0],["2014-08-21",47.7868,47.8906,47.4904,47.5052,3949400.0],["2014-08-22",47.4459,47.7275,47.0754,47.1272,5146200.0],["2014-08-25",47.3792,47.4904,47.0902,47.1569,4470900.0],["2014-08-26",47.2681,47.3792,47.0531,47.0754,5102000.0],["2014-08-27",47.1198,47.2162,46.853,46.9568,3051000.0],["2014-08-28",46.9345,47.0457,46.7344,46.7789,3883100.0],["2014-08-29",47.0012,47.3273,46.7344,47.3199,4724000.0],["2014-09-02",47.3347,47.4163,47.0976,47.3644,5037800.0],["2014-09-03",47.4311,47.8683,47.394,47.6608,5606200.0],["2014-09-04",47.609,47.8313,47.1643,47.4385,9243800.0],["2014-09-05",47.5126,47.6905,47.1939,47.6608,6000200.0],["2014-09-08",47.7275,48.1648,47.6682,48.0017,5627600.0],["2014-09-09",48.0314,48.8466,47.9202,48.5724,10835300.0],["2014-09-10",48.7428,49.0689,48.5724,48.8911,7495700.0],["2014-09-11",48.6169,48.8021,48.3501,48.7206,5843500.0],["2014-09-12",48.4761,48.7577,48.1203,48.313,5008300.0],["2014-09-15",48.3575,48.4761,47.9869,48.1351,3721700.0],["2014-09-16",48.0462,49.0689,47.7498,49.0541,6301800.0],["2014-09-17",49.106,49.1505,48.3945,48.8985,8253700.0],["2014-09-18",49.1431,49.4617,48.943,49.3061,5464600.0],["2014-09-19",49.6322,49.7359,49.0764,49.0764,9196400.0],["2014-09-22",48.8763,48.98,48.5279,48.8985,7390400.0],["2014-09-23",47.0531,47.9202,46.9197,47.4904,18538800.0],["2014-09-24",47.483,47.7127,46.7418,47.2606,16432000.0],["2014-09-25",47.2606,47.6682,46.4973,46.5047,10559400.0],["2014-09-26",46.6307,47.1865,46.4528,46.9419,8141700.0],["2014-09-29",46.438,46.7048,46.3194,46.3491,7876700.0],["2014-09-30",46.69,46.69,45.897,45.9118,14432900.0],["2014-10-01",46.139,46.7497,45.8783,46.5263,13010800.0],["2014-10-02",46.5486,47.0327,46.057,46.772,10372800.0],["2014-10-03",48.8053,49.0213,48.2541,48.4254,29984000.0],["2014-10-06",48.6042,48.7159,48.2467,48.3361,10306700.0],["2014-10-07",47.9562,48.1648,47.554,47.6211,8272900.0],["2014-10-08",47.5764,48.9691,47.554,48.9542,10207700.0],["2014-10-09",48.6638,48.8574,47.3976,47.4051,9472300.0],["2014-10-10",47.3977,48.3659,47.2934,47.7477,10563500.0],["2014-10-13",47.5913,47.6881,46.9284,46.9657,8208100.0],["2014-10-14",47.2561,47.8668,46.9433,47.3008,9107200.0],["2014-10-15",46.4518,46.9433,44.56,46.3624,28912800.0],["2014-10-16",45.8038,46.8018,45.64,46.0347,11991100.0],["2014-10-17",46.6156,46.6156,45.7144,46.1688,18747600.0],["2014-10-20",46.3103,47.7179,46.2879,47.5466,12465500.0],["2014-10-21",47.7253,48.6712,47.6509,48.3956,14523400.0],["2014-10-22",48.6712,48.8425,48.135,48.1573,8396900.0],["2014-10-23",48.4776,49.0659,48.4552,48.8649,6642600.0],["2014-10-24",48.9691,49.6022,48.8946,49.5724,7883000.0],["2014-10-27",49.4681,49.6767,48.7904,49.349,6673100.0],["2014-10-28",49.3937,49.5501,49.2745,49.5352,5708600.0],["2014-10-29",49.5277,50.1682,49.3266,49.9299,8229200.0],["2014-10-30",49.7735,50.4587,49.5947,50.2203,5566400.0],["2014-10-31",50.8013,50.9502,50.563,50.764,8663400.0],["2014-11-03",50.7343,50.9353,50.3321,50.7566,4436000.0],["2014-11-04",50.7268,50.8609,50.1906,50.5927,5679800.0],["2014-11-05",51.1662,51.3971,50.8534,51.1662,11671500.0],["2014-11-06",51.2854,51.4641,51.0024,51.196,7329500.0],["2014-11-07",51.1662,51.2854,50.4885,50.7193,6054000.0],["2014-11-10",50.7342,51.2035,50.414,51.1737,5932900.0],["2014-11-11",51.1737,51.6354,50.9875,51.3822,4542400.0],["2014-11-12",51.0545,51.3152,50.8311,51.0173,4630500.0],["2014-11-13",51.2556,51.8514,51.1364,51.6727,6920100.0],["2014-11-14",51.7322,51.7546,51.2407,51.3524,5833700.0],["2014-11-17",51.2183,51.8663,51.1886,51.5312,5325500.0],["2014-11-18",51.6801,54.1751,51.2631,53.974,12950300.0],["2014-11-19",53.8251,53.9666,53.3559,53.4452,8109000.0],["2014-11-20",53.1697,53.691,52.8047,53.6836,6878100.0],["2014-11-21",54.2347,54.2868,53.7208,53.9889,8974400.0],["2014-11-24",54.0708,54.3315,53.8548,54.3166,6667100.0],["2014-11-25",54.2124,54.4656,54.1081,54.2124,5621000.0],["2014-11-26",54.2347,54.7784,54.19,54.7263,5062600.0],["2014-11-28",55.0614,55.5083,54.838,55.0167,3074500.0],["2014-12-01",54.6741,55.2401,54.3241,55.0167,5350000.0],["2014-12-02",55.1061,55.6945,55.0987,55.3593,5501000.0],["2014-12-03",55.2699,55.8881,55.2178,55.7391,7224500.0],["2014-12-04",55.7391,55.8509,54.7188,55.0688,8246300.0],["2014-12-05",55.0242,55.9328,54.8976,55.8881,9583400.0],["2014-12-08",55.7168,56.0892,55.4934,55.7019,7343800.0],["2014-12-09",54.8975,55.6944,54.8305,55.6498,5373400.0],["2014-12-10",55.2923,55.5455,54.5177,54.5401,6506900.0],["2014-12-11",54.8678,55.3221,54.7784,54.9422,6224000.0],["2014-12-12",54.1602,54.905,53.9964,54.0113,7567800.0],["2014-12-15",54.6816,54.7486,53.6016,53.6165,6942700.0],["2014-12-16",52.7303,54.3837,52.7154,53.1324,8380100.0],["2014-12-17",53.4378,54.1974,53.3037,54.123,9045900.0],["2014-12-18",54.9125,55.62,54.6667,55.5827,7014800.0],["2014-12-19",55.6051,55.8583,55.1135,55.5753,10460600.0],["2014-12-22",55.5976,56.335,55.5455,56.2828,10384000.0],["2014-12-23",56.2679,56.3499,54.9199,54.9422,7335600.0],["2014-12-24",55.0241,55.4487,54.6816,55.1731,3232500.0],["2014-12-26",55.1508,55.2774,54.7486,54.8231,4206200.0],["2014-12-29",54.6518,55.0614,54.5103,54.8827,4611400.0],["2014-12-30",54.9238,55.0659,54.3405,54.6471,4990800.0],["2014-12-31",54.8041,55.1556,53.9291,53.9964,4737400.0],["2015-01-02",53.9441,54.5872,53.4056,53.7571,6029800.0],["2015-01-05",53.4729,53.7272,53.1663,53.5327,11258700.0],["2015-01-06",53.8469,54.1984,53.0018,53.2635,12838800.0],["2015-01-07",53.6375,54.6695,53.4804,54.5947,8104100.0],["2015-01-08",55.1257,55.9259,55.1257,55.9035,7608400.0],["2015-01-09",55.8138,55.9708,55.4473,55.6418,8790600.0],["2015-01-12",55.6866,55.896,55.4174,55.6941,7294000.0],["2015-01-13",56.0007,56.3821,54.2507,54.4377,9508300.0],["2015-01-14",53.6898,54.1909,53.4056,53.6748,8702300.0],["2015-01-15",54.0638,54.1535,53.458,53.7721,13290200.0],["2015-01-16",53.615,54.4826,53.286,54.4152,8832000.0],["2015-01-20",54.5499,54.7817,53.5552,53.9964,10524900.0],["2015-01-21",53.7571,54.7742,53.458,54.6396,10793800.0],["2015-01-22",54.5723,56.4569,54.5723,56.4495,17866600.0],["2015-01-23",56.7262,57.8779,56.442,57.5488,23255300.0],["2015-01-26",57.489,57.5339,56.0755,56.5317,34907400.0],["2015-01-27",56.1054,56.5467,55.8063,56.2849,9927200.0],["2015-01-28",55.9783,56.4719,54.9014,54.9014,12731800.0],["2015-01-29",54.6845,54.8789,53.9291,54.6022,11889900.0],["2015-01-30",54.475,54.5349,53.256,53.3981,15810900.0],["2015-02-02",53.084,54.4302,53.0317,54.4152,9912300.0],["2015-02-03",54.9537,55.9484,54.6994,55.9334,9746400.0],["2015-02-04",55.8287,56.1578,55.3276,55.4398,7378300.0],["2015-02-05",56.1877,56.4345,55.8736,56.3298,5737700.0],["2015-02-06",56.3298,56.584,55.5669,55.6941,5421000.0],["2015-02-09",55.537,55.7614,54.9462,55.0584,5470800.0],["2015-02-10",55.3127,56.1353,55.1482,55.9933,5663300.0],["2015-02-11",56.0157,56.2251,55.3725,55.6343,7457700.0],["2015-02-12",55.9484,56.1204,55.567,56.0381,5542800.0],["2015-02-13",55.6866,56.2999,55.1407,56.2849,9009400.0],["2015-02-17",57.2422,58.5585,57.0851,58.3864,13476900.0],["2015-02-18",58.3864,58.7828,58.3116,58.708,7801400.0],["2015-02-19",58.7753,58.7753,58.2219,58.4313,6900500.0],["2015-02-20",58.3042,58.9324,57.9228,58.9249,6665200.0],["2015-02-23",58.8352,59.4185,58.8352,59.2689,6051500.0],["2015-02-24",59.1642,59.239,58.8801,59.0969,4855900.0],["2015-02-25",59.0969,59.3811,58.6632,58.8053,4598800.0],["2015-02-26",58.8875,59.0745,58.6183,58.9399,5413500.0],["2015-02-27",58.7305,58.9025,58.005,58.0275,8848200.0],["2015-03-02",58.0275,59.0221,58.0275,58.9548,5240300.0],["2015-03-03",58.9324,59.067,57.8629,58.3565,4662500.0],["2015-03-04",58.005,58.6856,57.6236,58.4762,5382900.0],["2015-03-05",58.6183,59.052,58.364,58.708,5780500.0],["2015-03-06",58.3341,58.5734,57.1599,57.1973,7052400.0],["2015-03-09",57.2646,57.676,56.9805,57.5114,6134400.0],["2015-03-10",57.2198,57.3319,56.7187,56.7411,5252700.0],["2015-03-11",56.8383,57.5862,56.7187,56.8757,6954600.0],["2015-03-12",56.7561,57.4591,56.6888,57.4068,4014400.0],["2015-03-13",57.3244,57.3469,56.7486,57.1898,5289000.0],["2015-03-16",57.504,58.2369,57.489,58.0873,6497300.0],["2015-03-17",57.9003,57.9602,57.145,57.3768,4497300.0],["2015-03-18",57.1525,58.4837,56.9131,58.0424,5858300.0],["2015-03-19",58.536,58.536,57.7881,58.0798,4794000.0],["2015-03-20",58.6183,58.6706,58.1097,58.3491,9159500.0],["2015-03-23",58.3341,58.9847,58.2817,58.8352,6150800.0],["2015-03-24",58.895,59.2615,58.8427,58.8726,5854900.0],["2015-03-25",58.9623,59.4559,57.9975,58.0349,8133600.0],["2015-03-26",57.7684,58.1663,57.4455,57.5206,5590700.0],["2015-03-27",57.4681,58.264,57.438,58.0988,4510300.0],["2015-03-30",58.339,58.9021,58.339,58.8796,3765900.0],["2015-03-31",58.9322,59.195,58.4667,58.5568,5773400.0],["2015-04-01",59.0298,59.1124,57.0401,57.1677,8381400.0],["2015-04-02",57.0701,57.9035,56.935,57.7158,5113600.0],["2015-04-06",57.2954,58.2264,57.2653,58.0837,4372000.0],["2015-04-07",58.2414,58.3916,57.9261,57.9486,3529200.0],["2015-04-08",58.0837,58.1513,57.2879,57.3554,6279600.0],["2015-04-09",57.3179,57.9636,57.1227,57.9111,4888900.0],["2015-04-10",57.8885,58.5342,57.8435,58.5117,4521300.0],["2015-04-13",58.2639,59.0598,58.0913,58.6243,5782000.0],["2015-04-14",58.5643,58.6093,58.1438,58.4817,3988200.0],["2015-04-15",58.5643,58.782,58.3541,58.4967,3388800.0],["2015-04-16",58.3991,58.5493,57.7759,57.8285,4201200.0],["2015-04-17",57.393,58.0387,57.2428,57.4305,5815500.0],["2015-04-20",57.6933,58.1138,57.6332,57.9186,4249000.0],["2015-04-21",58.1813,58.2114,57.7534,57.8735,4265100.0],["2015-04-22",58.1138,58.6544,57.8585,58.5718,4861100.0],["2015-04-23",58.3841,59.2925,58.2264,58.9397,4702400.0],["2015-04-24",58.9247,58.9247,58.2489,58.2714,4662000.0],["2015-04-27",58.6093,58.6769,57.0101,57.2203,8739800.0],["2015-04-28",56.6196,57.6408,55.8763,57.4531,7761700.0],["2015-04-29",57.1753,57.4606,56.3118,56.8299,5655300.0],["2015-04-30",56.507,56.7848,55.6511,55.8989,6331500.0],["2015-05-01",55.5685,56.8224,55.5685,56.7623,5883200.0],["2015-05-04",57.0626,57.2353,56.8599,56.9876,3137300.0],["2015-05-05",56.9876,57.1753,56.1166,56.2442,3474900.0],["2015-05-06",56.3569,56.4995,55.3583,55.8013,4317100.0],["2015-05-07",55.6736,56.1691,55.6285,56.0115,5002700.0],["2015-05-08",56.4995,57.3554,56.4995,57.2203,3973100.0],["2015-05-11",57.0701,57.393,57.0101,57.0776,3126500.0],["2015-05-12",56.6196,56.8224,56.3568,56.462,3770000.0],["2015-05-13",56.4845,56.7172,55.9889,56.2067,3506000.0],["2015-05-14",56.5746,57.4831,56.4319,57.2579,3877200.0],["2015-05-15",57.3029,57.378,57.0551,57.378,4528400.0],["2015-05-18",57.5206,58.3841,57.4981,58.1663,5406500.0],["2015-05-19",58.4516,59.0898,58.3465,58.8946,6593600.0],["2015-05-20",58.8946,59.3752,58.8421,59.1574,6868700.0],["2015-05-21",59.0748,59.0898,58.782,58.8721,3537600.0],["2015-05-22",58.767,59.0823,58.4141,58.4291,2965700.0],["2015-05-26",58.1063,58.1363,57.3329,57.4906,4505100.0],["2015-05-27",58.1363,58.1438,57.4155,58.0537,3734900.0],["2015-05-28",58.0237,58.4441,57.7684,57.9711,4065900.0],["2015-05-29",57.9111,58.0988,57.3029,57.3029,7214400.0],["2015-06-01",57.866,58.309,57.3029,57.5882,6532400.0],["2015-06-02",57.423,58.1438,57.0701,57.7234,7768800.0],["2015-06-03",57.8585,58.0237,57.3404,57.6858,6447100.0],["2015-06-04",57.3329,57.6858,56.7923,57.0926,8645600.0],["2015-06-05",56.8974,57.0551,56.5821,56.6572,6423000.0],["2015-06-08",56.6797,56.92,56.4094,56.4169,6486700.0],["2015-06-09",56.5445,56.6121,56.1616,56.2517,6448900.0],["2015-06-10",56.462,57.3179,56.3343,57.1828,6276500.0],["2015-06-11",57.363,57.5281,57.1227,57.2278,5205400.0],["2015-06-12",56.7999,57.0401,56.5671,56.7022,5522800.0],["2015-06-15",56.3794,56.8374,55.8313,56.6271,5922300.0],["2015-06-16",56.6271,56.8749,56.3869,56.7623,3727600.0],["2015-06-17",56.7323,57.0776,56.5746,56.8449,4894100.0],["2015-06-18",56.8824,57.7684,56.8824,57.6032,4598200.0],["2015-06-19",57.7984,58.0011,57.5056,57.5957,7450600.0],["2015-06-22",58.0011,58.1438,57.7534,57.9711,3791600.0],["2015-06-23",58.2114,58.2414,57.408,57.5206,5044600.0],["2015-06-24",57.8285,57.8285,56.507,56.5145,4881000.0],["2015-06-25",57.0126,57.7219,56.7485,56.9598,5506300.0],["2015-06-26",57.1937,57.2692,56.5749,56.7183,5995500.0],["2015-06-29",56.1297,56.4391,55.2694,55.3147,5106500.0],["2015-06-30",55.9863,56.3485,55.5863,55.9184,7612800.0],["2015-07-01",56.0542,56.3787,55.6542,55.9033,5147200.0],["2015-07-02",56.0391,56.107,55.4505,55.6995,4589500.0],["2015-07-06",55.1486,55.8278,54.9373,55.4882,6684400.0],["2015-07-07",55.5712,55.692,54.4846,55.4354,7498800.0],["2015-07-08",54.9901,55.4957,54.9298,54.975,5623800.0],["2015-07-09",55.6995,55.9938,55.1562,55.1562,7005500.0],["2015-07-10",55.9108,56.19,55.7524,56.1221,6640600.0],["2015-07-13",56.4315,56.9598,56.4315,56.7258,5796000.0],["2015-07-14",56.8843,57.2842,56.756,57.2691,5486000.0],["2015-07-15",57.2465,57.4729,57.156,57.3144,4601500.0],["2015-07-16",57.8201,58.1445,57.7823,57.9559,4847300.0],["2015-07-17",57.9559,58.0766,57.5333,58.0389,4656500.0],["2015-07-20",58.1898,58.22,57.888,58.1068,3205100.0],["2015-07-21",57.971,58.2124,57.4955,57.7597,3737500.0],["2015-07-22",57.9936,58.1898,57.7748,57.971,4578700.0],["2015-07-23",57.9106,58.2426,57.6918,57.9559,3647900.0],["2015-07-24",57.6238,57.82,57.2767,57.3597,3887300.0],["2015-07-27",57.1409,57.322,56.8466,57.0956,4821000.0],["2015-07-28",57.571,58.4917,57.1862,58.4615,4902200.0],["2015-07-29",58.5067,58.8161,58.1068,58.7709,4981300.0],["2015-07-30",58.5973,59.1708,58.4087,59.0727,3842600.0],["2015-07-31",59.2312,59.5406,58.9822,59.1558,5180300.0],["2015-08-03",58.9293,59.2237,58.5294,58.8614,4195600.0],["2015-08-04",58.9067,59.0124,58.4766,58.6879,2854300.0],["2015-08-05",59.2387,59.5481,59.0652,59.367,3561900.0],["2015-08-06",59.3142,59.4651,58.2049,58.4162,4262400.0],["2015-08-07",58.4917,58.6199,57.9861,58.469,3233600.0],["2015-08-10",58.6577,59.0426,58.5445,58.5747,3383300.0],["2015-08-11",58.1822,58.5822,58.0464,58.4011,4643800.0],["2015-08-12",58.069,58.4086,57.4125,58.4011,4858200.0],["2015-08-13",58.3483,58.718,58.0992,58.469,2989700.0],["2015-08-14",58.1823,58.6577,58.1823,58.5445,2158100.0],["2015-08-17",58.3634,59.4651,58.2275,59.4199,3622500.0],["2015-08-18",59.1482,59.4048,58.8841,58.9293,3796800.0],["2015-08-19",58.6426,58.9595,58.0766,58.4615,3838300.0],["2015-08-20",57.8125,58.1143,57.6842,57.7219,5062000.0],["2015-08-21",57.2314,57.3748,56.0466,56.0466,8817900.0],["2015-08-24",51.1642,55.0128,41.9124,53.5111,13366500.0],["2015-08-25",54.9977,55.0203,52.7036,52.7338,8199900.0],["2015-08-26",54.1903,54.6279,53.0281,54.5147,10681500.0],["2015-08-27",55.692,55.7373,54.2884,55.4807,8603200.0],["2015-08-28",55.4505,55.7297,55.0052,55.5109,5513000.0],["2015-08-31",55.6316,55.9636,54.3261,54.5525,7463100.0],["2015-09-01",53.33,53.6243,52.0697,52.4697,8976400.0],["2015-09-02",53.3677,53.994,53.0281,53.994,9125800.0],["2015-09-03",54.4468,54.711,52.6961,52.8093,9501700.0],["2015-09-04",51.9641,52.447,51.2321,52.0546,12536800.0],["2015-09-08",53.0809,53.4733,52.4621,53.4281,7393500.0],["2015-09-09",53.6997,53.8809,52.4018,52.515,7820900.0],["2015-09-10",52.5753,53.3601,52.2282,52.8319,6230700.0],["2015-09-11",52.6659,52.9451,52.2659,52.7489,5707900.0],["2015-09-14",52.6508,52.7414,51.7,51.866,6219600.0],["2015-09-15",51.9867,52.8395,51.7302,52.7715,6392000.0],["2015-09-16",52.5904,53.1413,52.4923,52.9149,5159400.0],["2015-09-17",52.9979,54.2204,52.9225,53.4356,6031100.0],["2015-09-18",52.8395,53.3979,52.7942,53.0734,11475700.0],["2015-09-21",53.4356,53.8959,52.8168,53.0055,5613900.0],["2015-09-22",52.4621,53.013,52.3037,52.93,7009300.0],["2015-09-23",52.9376,53.2032,52.452,52.5734,4513300.0],["2015-09-24",52.0347,52.2623,51.4884,51.883,6840700.0],["2015-09-25",52.5051,52.5582,50.1378,50.4793,8229200.0],["2015-09-28",50.1378,50.3048,48.5445,48.9542,9965800.0],["2015-09-29",49.3336,51.6022,49.2805,50.3579,11377700.0],["2015-09-30",51.2077,51.2987,50.2592,50.7904,7986700.0],["2015-10-01",50.7297,51.9588,50.3427,51.8981,10973200.0],["2015-10-02",51.3139,54.0909,51.0104,53.9695,12348400.0],["2015-10-05",54.3413,54.3716,53.446,53.7722,7794100.0],["2015-10-06",53.5825,53.7495,52.2396,53.0514,8340500.0],["2015-10-07",53.1956,54.0985,52.9148,53.8253,5794200.0],["2015-10-08",53.3701,54.7662,53.2032,54.6676,6663200.0],["2015-10-09",54.6979,55.9574,54.4475,55.0849,9449500.0],["2015-10-12",54.9938,55.7146,54.9255,55.3959,5557900.0],["2015-10-13",55.5098,55.9802,55.1152,55.229,5762000.0],["2015-10-14",55.1455,55.616,54.6675,54.7813,4607900.0],["2015-10-15",54.971,55.7298,54.4172,55.7146,5966000.0],["2015-10-16",55.9726,56.4506,55.6918,56.2306,5154200.0],["2015-10-19",56.314,56.5265,55.7677,56.3292,5190700.0],["2015-10-20",56.1167,56.1698,55.6691,55.8739,3805600.0],["2015-10-21",56.1471,56.2457,55.0317,55.707,4324900.0],["2015-10-22",55.9347,56.0257,55.1228,55.4415,5648200.0],["2015-10-23",55.6919,56.2609,55.4035,55.9119,5619100.0],["2015-10-26",55.8436,56.1167,55.1076,55.2062,6459200.0],["2015-10-27",55.4415,55.7374,54.8345,55.1456,4762300.0],["2015-10-28",55.2821,55.8284,54.8269,55.7981,4037800.0],["2015-10-29",55.7525,56.2381,55.5856,55.965,3833000.0],["2015-10-30",56.0029,56.4127,55.8057,56.0864,5315800.0],["2015-11-02",56.1774,57.5432,56.0636,57.4749,6131600.0],["2015-11-03",57.4066,58.1653,57.1259,57.8922,5021300.0],["2015-11-04",58.044,58.1654,57.5963,57.786,4221000.0],["2015-11-05",57.6646,57.9909,57.3535,57.7936,3776300.0],["2015-11-06",57.6191,57.7177,57.2776,57.7101,4178100.0],["2015-11-09",57.5735,57.7936,57.0652,57.566,4363900.0],["2015-11-10",57.5356,58.1502,57.3383,57.9681,3832600.0],["2015-11-11",58.0591,58.2336,57.5052,57.7101,4265300.0],["2015-11-12",57.3763,57.3763,56.2913,56.3064,5046000.0],["2015-11-13",56.4354,56.9741,56.3368,56.4961,4331000.0],["2015-11-16",56.5189,57.8922,56.4885,57.8467,4400600.0],["2015-11-17",57.7404,58.4081,57.5432,58.1046,4348600.0],["2015-11-18",58.0895,58.9317,57.8543,58.8482,5147100.0],["2015-11-19",58.7041,58.7951,57.4218,57.4749,6832600.0],["2015-11-20",57.8163,58.1426,57.4901,57.7329,6229500.0],["2015-11-23",57.8467,58.2336,57.5811,58.0895,4708900.0],["2015-11-24",57.6418,58.2488,57.4976,58.0895,4226100.0],["2015-11-25",58.0212,58.3171,57.7632,58.0895,4428800.0],["2015-11-27",58.2943,58.4233,57.8694,58.0136,2403100.0],["2015-11-30",58.0819,58.2412,57.1486,57.1638,10189900.0],["2015-12-01",57.5432,58.1122,57.1942,58.0515,5705100.0],["2015-12-02",57.9605,58.006,57.3762,57.748,7931100.0],["2015-12-03",58.1881,59.6449,57.9757,58.1729,11676300.0],["2015-12-04",58.4157,59.4476,58.3551,59.2883,8903800.0],["2015-12-07",59.3945,59.5615,58.6282,59.1441,5385400.0],["2015-12-08",58.8786,59.349,58.7344,59.2428,6717000.0],["2015-12-09",59.0986,59.7739,58.4992,58.8482,5393000.0],["2015-12-10",58.9696,59.3945,58.5675,58.7572,4995000.0],["2015-12-11",58.044,58.522,57.7632,58.1578,6108100.0],["2015-12-14",58.1502,58.5675,57.3535,58.1578,5471900.0],["2015-12-15",58.5826,59.2124,58.2792,58.4992,6226100.0],["2015-12-16",59.0683,59.6677,58.4082,59.6146,5204200.0],["2015-12-17",59.5614,59.8801,59.0834,59.1062,4991600.0],["2015-12-18",58.7572,58.8027,57.8998,57.8998,13094400.0],["2015-12-21",58.4385,58.6206,57.7025,58.1805,3533200.0],["2015-12-22",58.5466,58.9736,58.1348,58.9583,2953900.0],["2015-12-23",59.2481,59.454,59.0193,59.2099,3171400.0],["2015-12-24",59.1032,59.5302,59.1032,59.1947,1453100.0],["2015-12-28",58.9964,59.0956,58.6914,58.8516,2959400.0],["2015-12-29",59.187,59.4997,58.9049,59.3624,3280200.0],["2015-12-30",59.3625,59.5226,58.9888,59.1185,2537700.0],["2015-12-31",58.76,59.2252,58.5999,58.6533,2967400.0],["2016-01-04",57.8221,58.0433,57.2731,57.7764,6006700.0],["2016-01-05",57.7764,58.1424,57.6773,57.9441,4456400.0],["2016-01-06",57.0367,58.1729,57.0215,58.1043,6199000.0],["2016-01-07",56.9071,57.6773,56.7012,56.7394,6243700.0],["2016-01-08",56.9453,57.4104,56.0989,56.259,7235300.0],["2016-01-11",56.4343,56.8232,55.138,55.6642,6595800.0],["2016-01-12",56.3276,58.516,56.1751,58.2873,7578700.0],["2016-01-13",58.6914,59.3853,56.8003,56.9223,8406300.0],["2016-01-14",57.0596,57.7764,56.6479,57.0291,8373800.0],["2016-01-15",55.7023,56.9452,55.6032,56.3657,8823700.0],["2016-01-19",56.7317,57.2884,56.2895,56.869,6132200.0],["2016-01-20",56.2056,57.1816,55.1152,56.8614,9574900.0],["2016-01-21",57.0139,57.6696,56.1217,56.8843,7603000.0],["2016-01-22",57.479,57.9136,57.4256,57.8908,6109100.0],["2016-01-25",57.8755,58.3635,57.6544,57.723,5935700.0],["2016-01-26",57.7001,58.1348,57.2808,57.6391,5197500.0],["2016-01-27",57.6392,58.2263,57.0825,57.5629,6805000.0],["2016-01-28",57.9213,58.0814,56.137,56.3581,6627300.0],["2016-01-29",56.7012,58.0738,56.6555,57.8908,9184500.0],["2016-02-01",56.8156,58.9049,56.6326,58.5999,6518400.0],["2016-02-02",57.9746,58.7067,57.8908,58.3407,5329700.0],["2016-02-03",58.9812,59.1718,57.1816,58.0661,6785700.0],["2016-02-04",58.028,58.15,57.1969,58.1043,5398600.0],["2016-02-05",57.9823,58.0585,56.4954,56.7775,4667300.0],["2016-02-08",56.0683,56.3886,54.4137,55.3821,6543400.0],["2016-02-09",54.345,56.1903,54.162,55.7252,6525300.0],["2016-02-10",56.32,57.4714,56.1293,56.5487,4677100.0],["2016-02-11",55.8243,56.2056,55.0008,55.3744,5578200.0],["2016-02-12",55.6489,56.0378,55.1152,55.9692,6367900.0],["2016-02-16",56.4191,57.2274,56.1827,56.991,5862100.0],["2016-02-17",57.4332,57.7993,56.7851,57.6468,6271500.0],["2016-02-18",57.5934,57.8908,57.0291,57.1664,4359000.0],["2016-02-19",57.1511,57.7078,56.9224,57.479,5348600.0],["2016-02-22",57.8526,58.4855,57.6773,58.4703,4191200.0],["2016-02-23",58.1348,58.4779,57.7535,57.7993,3809700.0],["2016-02-24",57.2274,58.3254,57.1054,58.2797,4696000.0],["2016-02-25",58.4703,59.2481,58.1881,59.2176,4595400.0],["2016-02-26",59.2786,59.4997,58.8897,58.9354,5270000.0],["2016-02-29",59.065,59.6674,58.9507,59.0117,8628700.0],["2016-03-01",56.6479,56.7851,55.71,56.564,19393500.0],["2016-03-02",56.7698,57.357,56.2895,56.8766,8084200.0],["2016-03-03",56.686,57.1664,56.1522,57.1283,5290000.0],["2016-03-04",56.9757,57.8298,56.8385,57.6544,5303800.0],["2016-03-07",57.3951,58.0433,57.3646,57.9594,5256700.0],["2016-03-08",57.7535,57.8603,57.418,57.5248,4705900.0],["2016-03-09",57.8908,57.9518,57.2045,57.6086,4071500.0],["2016-03-10",57.6849,58.5618,57.4637,58.1576,3955700.0],["2016-03-11",58.4474,59.0193,58.3712,58.9812,4635400.0],["2016-03-14",58.6076,59.4158,58.5618,59.1185,4465600.0],["2016-03-15",58.6914,58.9126,58.2339,58.5999,4164800.0],["2016-03-16",58.5999,58.7524,57.9975,58.4474,3738200.0],["2016-03-17",58.6457,58.76,57.0749,57.5705,6614800.0],["2016-03-18",57.6925,58.4474,57.2808,58.15,10056700.0],["2016-03-21",58.0433,58.1424,57.296,57.3494,5149600.0],["2016-03-22",57.2267,57.7402,56.7899,57.4337,8397600.0],["2016-03-23",57.2957,57.6253,57.0045,57.0965,7755300.0],["2016-03-24",56.7286,56.8895,56.3071,56.6903,3884800.0],["2016-03-28",56.7669,56.8972,56.5293,56.6979,3838300.0],["2016-03-29",56.4757,57.9625,56.2458,57.8475,5223900.0],["2016-03-30",58.0392,58.1771,57.6943,57.8016,3431500.0],["2016-03-31",57.8016,57.9012,57.3494,57.4797,4528000.0],["2016-04-01",57.1425,57.8705,56.9815,57.7632,4060300.0],["2016-04-04",58.1847,58.9665,58.0085,58.476,7715300.0],["2016-04-05",57.8552,58.2078,57.1961,57.8552,7164700.0],["2016-04-06",57.6636,59.3803,57.6176,59.25,7791000.0],["2016-04-07",59.25,59.365,58.0545,58.3533,4974100.0],["2016-04-08",58.5833,58.8592,58.2844,58.5296,3579900.0],["2016-04-11",58.5296,58.7595,57.9318,57.9855,3927400.0],["2016-04-12",58.0928,58.8362,58.0545,58.7212,3813200.0],["2016-04-13",59.0125,59.3267,58.8822,59.273,3723400.0],["2016-04-14",59.3957,59.6179,59.0278,59.296,3620600.0],["2016-04-15",59.227,59.5106,58.6293,59.0891,4233500.0],["2016-04-18",59.0661,59.6102,58.8822,59.4953,3519000.0],["2016-04-19",59.6716,59.8632,59.5106,59.8632,3653900.0],["2016-04-20",59.9551,60.6295,59.7405,60.3,4443400.0],["2016-04-21",60.2234,60.5452,59.8172,60.1774,4213400.0],["2016-04-22",60.277,60.7828,59.9781,60.5376,3652100.0],["2016-04-25",60.3766,61.12,60.3,60.8441,4650300.0],["2016-04-26",60.9667,61.1967,60.208,60.3306,4979400.0],["2016-04-27",60.5223,61.0741,60.2847,60.8901,7863900.0],["2016-04-28",60.5223,61.8788,60.438,61.143,7246100.0],["2016-04-29",60.8595,61.0664,60.369,60.6602,7610100.0],["2016-05-02",60.4763,61.3193,60.3843,60.8135,5582100.0],["2016-05-03",60.6755,61.1584,60.5529,60.8825,3713600.0],["2016-05-04",60.4763,60.8671,60.2617,60.4073,5153900.0],["2016-05-05",60.6526,61.2427,60.6219,60.9285,5922900.0],["2016-05-06",60.8365,61.212,60.4303,61.1124,4054900.0],["2016-05-09",61.1814,61.8558,61.1814,61.5646,4005200.0],["2016-05-10",61.9094,62.2543,61.6259,62.2543,3766800.0],["2016-05-11",62.2696,62.5072,62.0474,62.1623,3865700.0],["2016-05-12",62.2083,62.5915,61.9401,62.3386,4720100.0],["2016-05-13",62.078,62.4612,61.7331,61.8558,4302900.0],["2016-05-16",61.8175,62.8445,61.8098,62.7602,4268800.0],["2016-05-17",62.4613,62.7065,61.6795,61.9324,4481900.0],["2016-05-18",61.8021,62.239,61.373,61.7715,5374900.0],["2016-05-19",61.6412,61.8251,61.0357,61.3116,5106400.0],["2016-05-20",61.6488,62.0167,61.4496,61.7102,5196000.0],["2016-05-23",61.7485,61.8251,61.4956,61.5416,3279900.0],["2016-05-24",61.9554,62.5839,61.6719,62.0321,4869100.0],["2016-05-25",62.1394,62.4306,62.0321,62.1394,4487200.0],["2016-05-26",62.0857,62.3846,62.0014,62.216,4011500.0],["2016-05-27",62.078,62.6069,62.055,62.6069,5326600.0],["2016-05-31",62.3769,62.4076,61.1354,61.6795,9514700.0],["2016-06-01",61.3959,61.9248,61.2273,61.7102,5327100.0],["2016-06-02",61.7025,63.8331,61.5875,63.6031,8854500.0],["2016-06-03",63.6032,63.7718,63.1127,63.5648,5343800.0],["2016-06-06",63.3809,63.9404,63.3733,63.8561,5424400.0],["2016-06-07",63.8638,64.4769,63.7948,64.1627,5738000.0],["2016-06-08",64.1626,65.0363,64.0553,64.9827,6077100.0],["2016-06-09",64.7604,65.8104,64.7374,65.7414,7088800.0],["2016-06-10",65.5268,65.8027,65.3889,65.6801,4211100.0],["2016-06-13",65.4655,66.1476,65.4655,65.6801,5395500.0],["2016-06-14",65.4885,65.6418,65.2126,65.5192,3786400.0],["2016-06-15",65.8104,65.8487,64.4922,64.5535,6250000.0],["2016-06-16",64.5535,64.952,64.063,64.8294,4013800.0],["2016-06-17",64.8217,64.8371,63.9634,64.4845,5518200.0],["2016-06-20",65.1436,65.4042,64.6455,64.7374,4919800.0],["2016-06-21",65.021,65.1283,64.3236,64.8294,4925000.0],["2016-06-22",64.7987,65.2509,64.5535,64.5765,5578000.0],["2016-06-23",65.2203,65.7337,64.8754,65.7337,5672500.0],["2016-06-24",64.201,64.998,63.6492,63.8101,7485200.0],["2016-06-27",62.285,63.3426,61.7102,63.1357,6733300.0],["2016-06-28",63.4805,64.5995,63.4269,64.4845,6024200.0],["2016-06-29",64.6378,65.7031,64.6378,65.4885,5121200.0],["2016-06-30",65.7184,66.6074,65.6878,66.5001,6355600.0],["2016-07-01",66.5768,66.9676,66.3392,66.6994,4243500.0],["2016-07-05",66.5385,67.4352,66.5155,66.7148,5601100.0],["2016-07-06",66.5992,67.431,66.5145,67.354,5075900.0],["2016-07-07",67.1384,67.8546,67.1076,67.3848,4697500.0],["2016-07-08",67.6775,68.2089,67.4079,68.0549,4398400.0],["2016-07-11",68.0549,68.4785,67.9471,68.1704,3680800.0],["2016-07-12",68.3399,68.7404,68.1627,68.4862,4276700.0],["2016-07-13",68.4862,68.725,68.1319,68.3553,5534300.0],["2016-07-14",68.6942,68.7327,68.286,68.4169,3675200.0],["2016-07-15",68.7403,68.7557,67.8392,68.0549,4743400.0],["2016-07-18",68.1088,68.309,67.7853,67.9239,3276800.0],["2016-07-19",67.8315,68.2243,67.7853,68.0703,2989800.0],["2016-07-20",67.6698,68.5555,67.6698,68.3553,2988800.0],["2016-07-21",68.1011,68.2859,67.6544,67.7314,3871600.0],["2016-07-22",67.6467,67.6467,66.4298,67.0844,8867100.0],["2016-07-25",67.1614,67.2153,66.5376,66.9458,3299200.0],["2016-07-26",66.6762,68.0472,66.6608,67.9702,4561900.0],["2016-07-27",67.8854,68.0086,66.9304,67.3771,4742700.0],["2016-07-28",67.3309,67.9162,66.9766,67.3309,2941200.0],["2016-07-29",67.0921,67.9162,67.069,67.4926,3416600.0],["2016-08-01",67.3232,67.9778,67.1152,67.8238,4328600.0],["2016-08-02",67.7699,67.9316,67.0844,67.5003,3197200.0],["2016-08-03",67.4464,67.4849,66.5915,66.7532,3966400.0],["2016-08-04",66.6762,66.9689,66.3604,66.8226,3560900.0],["2016-08-05",66.8765,67.1152,66.8072,67.0767,3030600.0],["2016-08-08",67.2308,67.3155,66.6839,66.9766,2871400.0],["2016-08-09",67.1229,67.8315,66.9843,67.5774,3226100.0],["2016-08-10",67.5465,67.5465,66.9997,67.2308,2869700.0],["2016-08-11",67.2539,67.7314,67.0921,67.6236,2919600.0],["2016-08-12",67.5542,67.7083,67.2616,67.4233,2418800.0],["2016-08-15",67.3386,67.9085,67.146,67.7083,3164900.0],["2016-08-16",67.3848,67.6467,67.2077,67.2154,2593400.0],["2016-08-17",67.2154,67.5619,66.5222,67.1075,4448200.0],["2016-08-18",67.0074,67.1846,66.5299,67.069,4132000.0],["2016-08-19",66.8303,67.2539,66.5761,67.0382,5405000.0],["2016-08-22",67.1384,67.5697,67.0074,67.2539,4130300.0],["2016-08-23",67.6082,68.2782,67.4849,67.6236,3389800.0],["2016-08-24",67.4772,67.6852,66.6685,66.7378,5287200.0],["2016-08-25",66.2295,66.4837,64.9125,65.7674,7285300.0],["2016-08-26",65.9445,66.8919,65.9291,66.6993,6181600.0],["2016-08-29",66.8303,67.5158,66.6223,67.3617,3740200.0],["2016-08-30",67.3617,67.4926,66.784,66.8919,3088500.0],["2016-08-31",66.915,67.3155,66.268,67.0305,5500700.0],["2016-09-01",67.0767,67.1691,66.4836,66.992,3116800.0],["2016-09-02",67.1769,67.6698,67.1461,67.2539,3325300.0],["2016-09-06",67.3925,67.4849,66.7224,67.1383,4149600.0],["2016-09-07",66.9227,67.0844,66.2295,66.3527,4756500.0],["2016-09-08",66.06,66.7224,66.06,66.4374,4187500.0],["2016-09-09",66.1679,66.1679,65.3515,65.3669,5648000.0],["2016-09-12",65.0434,66.5299,64.9972,66.3912,4529800.0],["2016-09-13",65.9291,66.2449,65.2051,65.3438,5105500.0],["2016-09-14",65.2899,65.7058,64.9895,65.2205,4111500.0],["2016-09-15",65.2051,66.2372,64.9895,65.9753,4702900.0],["2016-09-16",66.0524,66.3065,65.8906,66.2449,7782000.0],["2016-09-19",66.2526,66.8303,66.1833,66.2295,4008500.0],["2016-09-20",66.6069,66.9227,66.4067,66.5145,3874800.0],["2016-09-21",66.5761,67.2847,66.3142,67.1152,3492500.0],["2016-09-22",67.4079,67.8161,67.3155,67.639,4351100.0],["2016-09-23",67.4772,67.7776,67.3386,67.5542,3509100.0],["2016-09-26",67.2231,67.3617,66.4606,66.6685,3729600.0],["2016-09-27",66.6917,67.1716,66.3589,67.0865,3722700.0],["2016-09-28",67.0014,67.2568,66.6917,67.1407,3208100.0],["2016-09-29",67.2336,67.698,65.8403,66.1035,4126000.0],["2016-09-30",66.1034,67.0942,66.1034,66.8775,5001000.0],["2016-10-03",66.5679,66.9085,66.3434,66.8698,3205300.0],["2016-10-04",66.9626,67.0478,66.4363,66.653,4092700.0],["2016-10-05",66.6608,67.0478,66.5989,66.8001,2656400.0],["2016-10-06",66.7072,66.7692,66.2815,66.5292,3057300.0],["2016-10-07",66.7382,66.9549,66.2505,66.5369,3182400.0],["2016-10-10",66.7072,67.1484,66.5369,66.6995,2815900.0],["2016-10-11",66.5369,66.5602,63.6807,64.4006,9865200.0],["2016-10-12",64.5709,65.0508,64.4006,64.7721,3861400.0],["2016-10-13",64.5322,64.9037,64.1374,64.4857,4941300.0],["2016-10-14",64.5786,64.8495,64.0136,64.0213,4042200.0],["2016-10-17",63.882,64.0755,63.7814,63.9129,3986800.0],["2016-10-18",64.3154,64.9114,64.0135,64.6715,3510300.0],["2016-10-19",64.8418,65.043,64.5941,64.7644,3485800.0],["2016-10-20",64.7566,65.2597,64.4857,65.0353,4438600.0],["2016-10-21",64.4935,65.043,64.4083,64.9501,4415000.0],["2016-10-24",65.3217,65.5152,64.4702,64.478,3777300.0],["2016-10-25",64.5089,64.5786,63.6962,63.8355,3866600.0],["2016-10-26",63.3866,63.3943,62.4732,62.7905,4626400.0],["2016-10-27",62.9299,63.2318,62.5661,62.7983,3307400.0],["2016-10-28",62.7286,63.7272,62.628,63.4175,5281300.0],["2016-10-31",62.659,63.5646,62.6048,63.4872,6285400.0],["2016-11-01",63.4872,63.7813,62.2719,62.6357,5663700.0],["2016-11-02",62.7286,63.3014,62.6512,62.7673,4612500.0],["2016-11-03",62.9996,63.224,62.8448,63.1621,5501800.0],["2016-11-04",63.2317,64.2612,63.193,63.5801,5584500.0],["2016-11-07",64.4625,65.1514,64.2225,64.9811,4519200.0],["2016-11-08",64.9037,65.8635,64.6328,65.283,4793100.0],["2016-11-09",63.9903,65.074,63.2008,64.1374,9800300.0],["2016-11-10",64.7024,64.7024,63.7426,64.029,6401700.0],["2016-11-11",63.611,63.9439,63.2627,63.5259,5199200.0],["2016-11-14",63.642,63.642,59.1293,60.9561,12327800.0],["2016-11-15",61.4592,62.3803,61.374,62.1326,6879000.0],["2016-11-16",62.1171,62.7364,61.7301,62.6125,4281900.0],["2016-11-17",62.775,63.3246,62.7054,63.3169,3792600.0],["2016-11-18",63.2472,63.4021,62.5583,62.6435,4674200.0],["2016-11-21",62.868,63.2318,62.3184,62.3726,7387500.0],["2016-11-22",57.4729,58.332,55.7545,56.9697,31140100.0],["2016-11-23",56.7066,58.9048,56.6524,58.6572,14394400.0],["2016-11-25",59.1448,59.168,58.1153,58.4559,3046000.0],["2016-11-28",58.4017,58.5256,57.1865,57.2716,7525100.0],["2016-11-29",57.589,57.8289,56.3273,56.8304,6761000.0],["2016-11-30",57.0549,57.2639,56.0022,56.513,11613700.0],["2016-12-01",56.513,56.691,54.9882,55.6383,9619200.0],["2016-12-02",56.157,56.2266,55.5687,55.739,6521600.0],["2016-12-05",56.1647,56.2421,55.3674,55.4758,8078200.0],["2016-12-06",55.7777,56.0641,55.4062,55.8164,6504700.0],["2016-12-07",55.6538,55.9635,54.9959,55.9015,7482100.0],["2016-12-08",55.8164,55.8861,55.2823,55.7854,9466300.0],["2016-12-09",55.9248,56.8227,55.7854,56.7762,7160400.0],["2016-12-12",56.784,57.349,56.7453,57.0549,6144800.0],["2016-12-13",57.2174,57.5193,56.5595,56.7917,6630700.0],["2016-12-14",56.8846,57.1323,56.3815,56.7375,5439400.0],["2016-12-15",56.7607,57.2639,56.4511,56.8459,6240300.0],["2016-12-16",56.9929,57.4806,56.753,56.8614,9969700.0],["2016-12-19",56.9078,57.1091,56.513,56.5827,4585100.0],["2016-12-20",56.5672,56.7917,55.979,56.0718,6851500.0],["2016-12-21",56.1575,56.3132,55.4567,55.737,7624000.0],["2016-12-22",55.6747,56.1186,55.3866,55.8616,5846700.0],["2016-12-23",55.8772,56.2509,55.6981,56.0251,3125000.0],["2016-12-27",56.0874,56.2899,55.8227,55.8849,3256500.0],["2016-12-28",55.9628,56.4456,55.846,55.9161,5581700.0],["2016-12-29",55.8538,56.0485,55.5423,55.7059,3893500.0],["2016-12-30",55.9005,56.0641,55.3477,55.4645,5630500.0],["2017-01-03",54.7014,55.3088,54.0006,54.9817,11125400.0],["2017-01-04",55.2075,55.7993,55.1452,55.4956,7806800.0],["2017-01-05",55.6591,55.6825,54.9661,55.153,6217200.0],["2017-01-06",55.3944,56.7493,55.371,56.7415,8985600.0],["2017-01-09",57.0763,57.707,56.9984,57.4812,9672000.0],["2017-01-10",57.8316,58.6103,57.7148,58.3222,7681700.0],["2017-01-11",58.4935,58.4935,57.1386,57.964,7475400.0],["2017-01-12",57.6681,58.5791,57.4189,58.4857,6462600.0],["2017-01-13",58.4001,58.6337,58.1353,58.4701,5455800.0],["2017-01-17",58.4468,59.1398,57.9095,59.0386,7084400.0],["2017-01-18",59.389,59.389,58.5636,58.9218,5833000.0],["2017-01-19",58.6337,58.9607,58.3533,58.6337,6753700.0],["2017-01-20",58.7972,58.9296,58.182,58.3923,8898600.0],["2017-01-23",58.182,58.5091,57.9017,58.221,4523400.0],["2017-01-24",58.1197,58.1898,57.3021,57.489,6430300.0],["2017-01-25",57.6136,58.0964,57.3021,58.0029,6171200.0],["2017-01-26",58.0029,58.073,57.5357,57.6525,3699400.0],["2017-01-27",58.0419,58.5792,57.9874,58.3611,4903000.0],["2017-01-30",58.1509,58.3534,57.8706,58.1431,4372100.0],["2017-01-31",58.0808,59.3578,57.8316,59.1943,7828200.0],["2017-02-01",58.6181,59.2099,58.5791,59.1787,5618300.0],["2017-02-02",58.8517,59.4045,58.7427,59.1164,5357300.0],["2017-02-03",59.28,59.5681,58.9218,59.4435,4985900.0],["2017-02-06",59.4279,59.4435,58.805,59.1632,3817600.0],["2017-02-07",59.0775,59.3033,58.8049,59.2722,3898500.0],["2017-02-08",59.2332,59.2877,58.8049,58.8672,3668200.0],["2017-02-09",58.8673,59.0853,58.7427,58.9529,4367500.0],["2017-02-10",59.0619,59.3812,58.9529,59.2955,3427100.0],["2017-02-13",59.389,59.9029,59.2955,59.8951,4081600.0],["2017-02-14",59.9574,60.191,59.5369,59.9963,3781600.0],["2017-02-15",59.6771,60.6504,59.6225,60.5024,4244300.0],["2017-02-16",60.5181,60.7361,60.082,60.7283,4152500.0],["2017-02-17",60.627,61.4991,60.5803,61.4213,9954600.0],["2017-02-21",62.2934,63.0565,62.1377,62.7294,7313100.0],["2017-02-22",62.4881,62.6594,61.7016,61.9975,5508000.0],["2017-02-23",62.4881,63.0176,62.2545,62.8696,4552700.0],["2017-02-24",62.7139,63.111,62.636,63.0954,4489100.0],["2017-02-27",63.0954,63.1966,62.7995,62.8774,3588800.0],["2017-02-28",62.6905,63.1733,62.6516,63.002,3749300.0],["2017-03-01",63.3134,64.0687,63.0409,63.9052,4996000.0],["2017-03-02",63.7729,64.2167,63.4536,63.8429,4068800.0],["2017-03-03",63.5548,63.8507,63.3368,63.7417,2775500.0],["2017-03-06",63.3991,63.7417,63.2901,63.4925,2681800.0],["2017-03-07",63.2122,63.6327,63.1499,63.3836,2594900.0],["2017-03-08",63.3835,64.1622,63.2823,64.022,4018600.0],["2017-03-09",63.9675,64.5359,63.7651,64.4659,3478800.0],["2017-03-10",64.6294,64.7774,64.3024,64.6606,4033900.0],["2017-03-13",64.6216,64.7773,64.1933,64.5437,3134200.0],["2017-03-14",64.3646,65.4081,63.9597,64.2556,3591800.0],["2017-03-15",64.3179,64.9798,64.2946,64.863,3267100.0],["2017-03-16",64.8163,64.9954,63.547,63.7184,6347400.0],["2017-03-17",63.7028,64.1233,63.6171,64.0298,11360900.0],["2017-03-20",63.9753,64.0376,63.2901,63.3991,4423800.0],["2017-03-21",63.695,63.7729,62.854,63.1655,5343900.0],["2017-03-22",63.1733,63.5569,62.9072,63.4082,4419800.0],["2017-03-23",63.2046,63.6821,63.1577,63.2986,4194800.0],["2017-03-24",63.2907,63.7761,63.2907,63.4082,3010300.0],["2017-03-27",63.1733,63.5334,62.9307,63.4317,5272200.0],["2017-03-28",63.3455,63.4473,63.1107,63.2046,7442300.0],["2017-03-29",63.2751,63.6665,62.9776,63.5178,5686700.0],["2017-03-30",63.4395,63.5804,63.0168,63.4003,2420700.0],["2017-03-31",63.2125,63.4943,63.0559,63.0637,3790000.0],["2017-04-03",63.2908,63.5334,62.7898,63.4317,3250100.0],["2017-04-04",63.4082,63.463,63.0011,63.1107,3097800.0],["2017-04-05",63.3456,63.4786,62.7898,62.8132,3620600.0],["2017-04-06",63.1577,63.1577,62.4844,62.7976,3930300.0],["2017-04-07",62.821,63.1342,62.7349,62.915,2515200.0],["2017-04-10",62.8602,63.1029,62.7193,62.8602,2666900.0],["2017-04-11",62.7115,62.8993,62.461,62.7428,2642700.0],["2017-04-12",62.4453,62.7506,62.3514,62.7036,3551400.0],["2017-04-13",62.6254,63.0168,62.5314,62.6332,3440900.0],["2017-04-17",62.7584,62.9463,62.5549,62.9072,2695300.0],["2017-04-18",63.1577,63.1577,62.7193,62.8837,4543000.0],["2017-04-19",63.2125,63.2125,62.8367,62.8759,3781700.0],["2017-04-20",62.7506,63.5961,62.5549,63.4238,5323900.0],["2017-04-21",63.4003,63.463,62.8524,63.0011,3582300.0],["2017-04-24",63.69,63.8309,63.0951,63.1342,4153900.0],["2017-04-25",63.2203,64.3554,63.2125,64.0031,4351000.0],["2017-04-26",64.3789,64.9503,64.2458,64.3006,4445200.0],["2017-04-27",64.3632,65.3652,64.2849,65.0756,4878100.0],["2017-04-28",65.0051,65.0599,64.7076,65.0442,3915400.0],["2017-05-01",64.9816,65.8036,64.9816,65.5531,4325900.0],["2017-05-02",65.4826,66.3751,65.4826,66.3437,5266100.0],["2017-05-03",66.3124,66.3124,65.6861,65.827,3226100.0],["2017-05-04",65.8349,66.0776,65.6314,65.6862,3669600.0],["2017-05-05",65.874,65.921,65.5922,65.7566,4030100.0],["2017-05-08",65.741,65.741,65.0521,65.2086,3913000.0],["2017-05-09",65.2321,65.5766,65.1225,65.2399,3819900.0],["2017-05-10",65.1617,65.1617,64.645,64.8877,4942600.0],["2017-05-11",64.5433,64.9895,64.3476,64.9816,3801000.0],["2017-05-12",64.872,65.6627,64.825,65.3026,3013400.0],["2017-05-15",65.2947,65.9523,65.0755,65.8662,3532100.0],["2017-05-16",65.8271,66.015,65.3339,65.7097,4635300.0],["2017-05-17",65.7096,65.7096,64.6528,64.7076,5861800.0],["2017-05-18",63.87,64.8955,63.7996,64.5041,5225600.0],["2017-05-19",64.5432,65.373,64.371,65.1538,4780400.0],["2017-05-22",65.1773,66.0306,65.1773,65.7488,3912400.0],["2017-05-23",65.8349,66.4768,65.7096,66.2341,4385600.0],["2017-05-24",66.3829,66.696,65.8271,66.3046,6645300.0],["2017-05-25",66.7038,67.3223,65.647,66.9935,7210600.0],["2017-05-26",66.9935,67.1814,66.2263,66.6099,4796900.0],["2017-05-30",66.6255,66.7978,66.148,66.4298,4131600.0],["2017-05-31",66.5316,66.8526,65.5844,65.9758,7439900.0],["2017-06-01",66.2341,67.3849,66.0462,67.3849,7535300.0],["2017-06-02",67.4162,67.8859,66.9622,67.1813,6162500.0],["2017-06-05",67.0013,67.3379,66.8604,67.2831,3243900.0],["2017-06-06",67.2283,67.7528,67.0717,67.3223,3627100.0],["2017-06-07",67.6119,67.6824,67.197,67.3066,3291800.0],["2017-06-08",67.3066,67.5884,67.0404,67.2753,4159700.0],["2017-06-09",67.2048,67.8233,67.1266,67.7215,4715100.0],["2017-06-12",67.7998,69.0131,67.7371,68.5982,8823600.0],["2017-06-13",68.5591,69.0444,68.199,68.2616,4459300.0],["2017-06-14",68.5434,68.8879,68.3791,68.6139,3509200.0],["2017-06-15",68.3634,68.8723,68.2147,68.6217,2979900.0],["2017-06-16",68.8879,69.1619,68.52,68.9505,5436800.0],["2017-06-19",68.9505,69.7255,68.9192,69.6629,3806600.0],["2017-06-20",69.4593,70.0778,69.3263,69.5298,3535000.0],["2017-06-21",69.6472,69.7803,69.3341,69.5063,3549400.0],["2017-06-22",69.6472,70.1326,69.4437,69.7411,3549400.0],["2017-06-23",70.0151,70.0621,69.5846,69.8273,6707100.0],["2017-06-26",69.8429,70.2343,69.655,69.7881,3491400.0],["2017-06-27",69.7881,70.0073,69.5063,69.5063,3149600.0],["2017-06-28",69.7725,70.1482,69.6238,69.9056,3339400.0],["2017-06-29",69.9682,69.976,68.9818,69.4437,2888000.0],["2017-06-30",69.475,69.8038,69.3341,69.475,3827900.0],["2017-07-03",69.5141,69.8273,69.475,69.522,2006700.0],["2017-07-05",69.6557,70.1121,69.4669,69.9548,2892100.0],["2017-07-06",69.7974,70.0177,68.6643,68.6643,3884900.0],["2017-07-07",68.9711,69.3252,68.7744,69.2151,2918100.0],["2017-07-10",69.1364,69.2466,68.499,68.617,3062100.0],["2017-07-11",68.499,68.7823,68.2079,68.6643,2792900.0],["2017-07-12",69.0498,69.4433,68.7744,69.097,2128400.0],["2017-07-13",69.1915,69.2466,68.6957,69.097,2306300.0],["2017-07-14",69.0971,69.8918,68.979,69.6951,2257800.0],["2017-07-17",69.6951,69.8682,67.5469,67.72,9555300.0],["2017-07-18",67.6728,68.0111,67.4997,67.5547,5505700.0],["2017-07-19",67.657,67.7829,67.2478,67.3973,4597000.0],["2017-07-20",67.602,67.7436,67.2872,67.4131,4381500.0],["2017-07-21",67.4131,67.6334,66.8387,67.0197,3523200.0],["2017-07-24",67.0511,67.1298,66.6577,66.9567,4096000.0],["2017-07-25",67.2006,67.6806,66.9095,67.6177,5256300.0],["2017-07-26",67.5311,67.8931,67.1928,67.4682,3331600.0],["2017-07-27",67.5626,67.5626,66.3587,66.6341,5244900.0],["2017-07-28",66.5475,66.7364,66.2328,66.3272,4550800.0],["2017-07-31",66.4924,66.6341,66.036,66.0754,5452200.0],["2017-08-01",66.1855,66.398,65.6977,65.7213,5356100.0],["2017-08-02",65.7213,65.7921,65.2964,65.4695,4909500.0],["2017-08-03",65.2806,65.6977,65.1783,65.5403,5944300.0],["2017-08-04",65.737,66.0675,65.4931,65.8472,3414700.0],["2017-08-07",65.918,66.5318,65.8629,66.3901,3647600.0],["2017-08-08",66.3272,66.516,65.8393,65.9652,3825300.0],["2017-08-09",65.9023,66.1147,65.7134,66.0597,3519300.0],["2017-08-10",65.7685,65.9888,65.3278,65.3436,3495800.0],["2017-08-11",65.5639,66.2878,65.3829,65.8708,4302200.0],["2017-08-14",66.1383,66.941,66.1383,66.4688,3346800.0],["2017-08-15",66.5554,66.8937,66.4295,66.5632,2766000.0],["2017-08-16",66.7521,66.8229,66.5239,66.5711,4376200.0],["2017-08-17",66.4767,66.7678,65.8157,65.8393,3789000.0],["2017-08-18",65.5639,65.9495,65.4065,65.6347,4441000.0],["2017-08-21",65.5718,66.1147,65.2649,65.7213,4691500.0],["2017-08-22",64.1003,64.6432,63.7383,64.3363,9382100.0],["2017-08-23",63.9901,64.1868,62.5186,62.7547,8667500.0],["2017-08-24",62.7075,63.0301,62.2511,62.3534,7365000.0],["2017-08-25",62.495,62.8334,62.1881,62.2117,4231200.0],["2017-08-28",62.613,62.8491,62.4793,62.6288,4900800.0],["2017-08-29",62.4478,62.8727,62.1802,62.7311,4130900.0],["2017-08-30",62.7153,62.8885,62.4321,62.8412,3725800.0],["2017-08-31",62.9514,63.518,62.794,63.4393,5661900.0],["2017-09-01",63.5022,63.5416,62.857,62.9908,3133400.0],["2017-09-05",62.857,63.2662,62.6131,62.8098,3255800.0],["2017-09-06",62.8885,63.0144,62.4478,62.8491,3784000.0],["2017-09-07",62.8885,63.1717,62.7232,62.9121,3387000.0],["2017-09-08",62.8727,64.9029,62.8727,64.5488,7881000.0],["2017-09-11",64.7219,64.9187,63.8878,64.179,5854100.0],["2017-09-12",64.1318,64.8085,63.8091,64.7613,4073500.0],["2017-09-13",64.6275,64.8793,64.2891,64.4701,4795100.0],["2017-09-14",64.4308,64.4701,63.7934,64.3678,4461900.0],["2017-09-15",64.234,64.6354,64.0373,64.6196,9563400.0],["2017-09-18",64.8164,64.9501,64.3285,64.84,4162500.0],["2017-09-19",65.0367,65.1075,63.8406,63.8878,5584800.0],["2017-09-20",63.8878,64.1396,62.4321,63.0773,6384400.0],["2017-09-21",63.0616,63.3842,62.558,62.5816,4822000.0],["2017-09-22",62.5422,62.8648,62.2511,62.7153,4593200.0],["2017-09-25",62.5501,62.6288,61.2989,61.5901,7151300.0],["2017-09-26",61.5743,62.0701,61.4327,61.6688,4791000.0],["2017-09-27",61.9049,62.0622,60.9448,61.2517,4801700.0],["2017-09-28",61.505,61.6713,61.0855,61.5129,5536500.0],["2017-09-29",61.4734,61.7504,61.3863,61.5604,6186200.0],["2017-10-02",61.79,61.9246,61.3467,61.7821,4312900.0],["2017-10-03",61.885,61.9008,61.41,61.8296,5866600.0],["2017-10-04",61.9404,62.4549,61.9008,62.2412,5735200.0],["2017-10-05",62.827,63.2148,62.5341,62.9378,6323200.0],["2017-10-06",62.9853,63.1752,62.7399,63.1752,3248500.0],["2017-10-09",61.5842,61.9483,60.571,60.8955,12760100.0],["2017-10-10",60.9113,61.2517,60.8797,61.1805,7244100.0],["2017-10-11",61.0143,62.1225,61.0143,61.9325,6442300.0],["2017-10-12",61.5209,61.7108,61.0301,61.6792,8427000.0],["2017-10-13",61.6554,61.9246,61.3151,61.7979,5442000.0],["2017-10-16",61.7663,62.0908,61.513,61.5288,5392200.0],["2017-10-17",61.5525,61.9325,61.2596,61.7425,3809600.0],["2017-10-18",61.7425,62.447,61.6713,62.2095,4613200.0],["2017-10-19",62.1937,62.5261,62.0908,62.1225,2765000.0],["2017-10-20",62.352,62.4391,61.8771,62.0116,4173800.0],["2017-10-23",62.3125,62.732,62.0117,62.5499,4811600.0],["2017-10-24",62.6211,62.6924,62.0908,62.2649,4462300.0],["2017-10-25",62.2016,62.7795,61.9325,62.6924,4906500.0],["2017-10-26",62.4549,63.8956,62.4233,63.6739,7331100.0],["2017-10-27",64.0301,64.6634,63.8797,64.3547,7744000.0],["2017-10-30",64.1489,64.1647,62.9299,63.7452,5993800.0],["2017-10-31",63.6977,63.9668,63.4364,63.7372,4612000.0],["2017-11-01",63.6581,64.2439,63.3336,63.571,5136500.0],["2017-11-02",63.5631,63.7848,61.0855,61.6396,10276700.0],["2017-11-03",61.4417,62.3045,60.9984,62.0829,6936600.0],["2017-11-06",62.1066,62.1304,61.4496,61.4971,4027000.0],["2017-11-07",61.6634,61.8929,61.4655,61.7504,3655100.0],["2017-11-08",61.8691,61.8691,61.1251,61.5921,4468000.0],["2017-11-09",63.4365,64.2122,62.8982,63.9668,8803500.0],["2017-11-10",63.6423,63.6977,61.9879,62.7953,6416400.0],["2017-11-13",62.7557,62.8665,61.9483,62.6924,4013700.0],["2017-11-14",62.4866,62.827,62.2412,62.6607,2701100.0],["2017-11-15",62.5341,62.6449,62.2333,62.2808,4145400.0],["2017-11-16",62.5499,63.0723,62.5103,62.7399,4763500.0],["2017-11-17",62.3995,63.3969,62.3283,62.922,7098000.0],["2017-11-20",62.8349,63.104,62.447,62.4549,7446700.0],["2017-11-21",65.7004,66.579,65.3046,65.4312,11004000.0],["2017-11-22",65.5104,65.6766,64.9484,65.1779,5303300.0],["2017-11-24",65.455,66.0961,65.3916,65.8982,3165600.0],["2017-11-27",65.9062,66.1278,64.1647,64.4418,6346500.0],["2017-11-28",64.6475,65.3679,64.4022,65.2729,5773700.0],["2017-11-29",65.1542,65.6845,64.8851,64.9959,3945500.0],["2017-11-30",65.4312,65.5262,64.9404,65.0117,5663900.0],["2017-12-01",65.2729,65.36,63.8085,64.3309,5992800.0],["2017-12-04",64.3705,64.4101,63.1198,63.2227,8687800.0],["2017-12-05",62.9853,64.4893,62.9853,64.0539,5392200.0],["2017-12-06",64.5684,64.7505,64.0539,64.513,5192100.0],["2017-12-07",64.6001,64.98,63.5552,63.7768,5497500.0],["2017-12-08",64.0539,64.2122,63.7531,64.1726,4106400.0],["2017-12-11",64.2755,64.5447,63.9985,64.3309,3501400.0],["2017-12-12",65.2966,65.455,64.7505,64.9088,4966500.0],["2017-12-13",64.7505,65.0354,64.5367,64.8455,4473300.0],["2017-12-14",64.8692,65.2888,64.6872,64.7742,5000700.0],["2017-12-15",65.2571,66.2544,65.2571,66.0961,9813100.0],["2017-12-18",66.1832,66.3178,65.7637,66.0407,5204200.0],["2017-12-19",66.2703,66.579,64.9088,64.9404,5096500.0],["2017-12-20",65.2175,65.6766,64.3468,64.418,3769400.0],["2017-12-21",64.5447,65.2729,64.4022,64.4972,4051200.0],["2017-12-22",64.5605,64.8771,64.3309,64.5446,3187500.0],["2017-12-26",64.5684,64.8138,64.4259,64.4893,1922500.0],["2017-12-27",64.6159,64.8534,64.4655,64.7188,2463100.0],["2017-12-28",64.7427,64.9417,64.5437,64.7506,2859800.0],["2017-12-29",64.9417,65.1168,64.265,64.281,3259900.0],["2018-01-02",65.4034,65.8253,65.2362,65.4432,4783500.0],["2018-01-03",65.4352,67.5209,65.4113,66.8044,6879100.0],["2018-01-04",67.2263,67.5846,66.1835,66.9637,5943200.0],["2018-01-05",67.2901,68.2533,66.8761,68.0941,7428500.0],["2018-01-08",68.0622,68.2135,67.8314,68.0702,6117600.0],["2018-01-09",68.3488,69.0573,68.1896,68.3647,6099900.0],["2018-01-10",68.102,68.4523,67.2821,68.0543,3575300.0],["2018-01-11",68.4125,68.4125,67.7279,68.2453,3930300.0],["2018-01-12",68.3408,68.4523,67.903,68.0224,5085900.0],["2018-01-16",68.1259,68.5637,67.5607,67.9189,5428200.0],["2018-01-17",68.3647,68.8184,68.0144,68.5478,5449000.0],["2018-01-18",68.5876,69.9966,68.4204,69.4633,7328600.0],["2018-01-19",69.718,69.9727,68.4841,69.0016,7314800.0],["2018-01-22",68.7946,68.914,67.9826,68.5,5926900.0],["2018-01-23",68.6354,68.6354,67.6483,67.8473,4962300.0],["2018-01-24",68.3249,68.5637,67.7916,68.2692,5680200.0],["2018-01-25",68.4523,69.2404,68.1896,69.113,3947800.0],["2018-01-26",69.1448,69.3996,68.7468,69.3518,3815100.0],["2018-01-29",69.1369,69.4951,68.715,69.0334,3804900.0],["2018-01-30",68.4045,69.0334,68.2612,68.4284,3881700.0],["2018-01-31",68.723,68.8583,68.1578,68.3727,5258300.0],["2018-02-01",67.9667,68.2055,67.3697,67.6483,4201600.0],["2018-02-02",67.4015,67.8632,67.1547,67.2263,5564500.0],["2018-02-05",66.9239,67.3299,64.4163,64.8143,7237200.0],["2018-02-06",63.7317,65.3238,62.9595,65.0133,10190000.0],["2018-02-07",64.7984,66.0402,64.7108,64.7586,5929900.0],["2018-02-08",64.7427,64.886,62.3705,62.3943,7346100.0],["2018-02-09",62.7924,63.7476,61.7416,63.27,6061800.0],["2018-02-12",63.4531,64.281,63.0869,63.875,4314100.0],["2018-02-13",63.5645,64.1536,63.1665,63.8591,4574600.0],["2018-02-14",63.461,65.3238,63.3894,65.1646,5000000.0],["2018-02-15",65.6024,66.0562,65.2362,66.0243,4002000.0],["2018-02-16",65.9129,66.6771,65.3716,66.3189,6863500.0],["2018-02-20",66.1835,66.3666,64.3765,64.9656,11125900.0],["2018-02-21",64.8223,65.0372,63.8591,64.2571,6805700.0],["2018-02-22",64.4084,65.1248,63.8511,64.0103,4528200.0],["2018-02-23",64.4402,64.6392,63.5964,63.9944,5174100.0],["2018-02-26",64.7984,65.6582,63.9387,65.6104,6201200.0],["2018-02-27",65.7696,65.8253,64.5357,64.6711,5179400.0],["2018-02-28",64.8939,64.9656,63.5566,63.5964,6712100.0],["2018-03-01",63.5168,63.5486,61.9087,62.3307,7946100.0],["2018-03-02",62.0122,62.4899,61.8451,62.3545,5695900.0],["2018-03-05",61.9724,63.7158,61.8928,63.477,5371700.0],["2018-03-06",63.6919,64.1695,63.5566,64.0103,5338300.0],["2018-03-07",63.5168,64.7347,63.3894,64.5835,6040200.0],["2018-03-08",64.7427,65.4751,64.7029,65.4432,6434600.0],["2018-03-09",65.6263,66.3825,65.5626,66.1915,4659200.0],["2018-03-12",66.2791,66.6453,66.0721,66.3109,4218700.0],["2018-03-13",66.6691,67.0114,66.2711,66.4462,4678800.0],["2018-03-14",66.693,66.8363,65.2044,65.5148,5182300.0],["2018-03-15",65.5865,65.682,65.0054,65.2999,3453700.0],["2018-03-16",65.5626,65.7298,64.7108,64.7108,9386600.0],["2018-03-19",64.7029,64.9735,63.1983,63.7874,4601300.0],["2018-03-20",64.1059,64.48,63.2063,63.6044,4267000.0],["2018-03-21",63.6044,64.2969,63.4929,63.7158,4329400.0],["2018-03-22",63.3795,63.8999,62.4508,62.5629,4455900.0],["2018-03-23",62.6189,62.9311,61.1777,61.2898,6070300.0],["2018-03-26",62.0024,62.8751,61.3058,62.8191,6635500.0],["2018-03-27",63.0432,63.6517,62.1705,62.5788,5458700.0],["2018-03-28",62.763,63.4516,62.6589,62.8191,5299700.0],["2018-03-29",63.4596,64.7886,63.0753,64.2282,6162300.0],["2018-04-02",63.8839,63.972,61.3459,62.0344,6409800.0],["2018-04-03",62.2586,62.8911,61.8743,62.731,4444000.0],["2018-04-04",61.8423,63.2114,61.5861,63.0272,4134600.0],["2018-04-05",63.2674,64.1161,63.0032,63.8119,4183500.0],["2018-04-06",63.4115,63.9079,61.7542,62.1625,5186000.0],["2018-04-09",62.6669,63.7638,62.3467,62.8191,4708400.0],["2018-04-10",63.3555,63.8039,63.0753,63.4836,4718300.0],["2018-04-11",62.9552,63.4756,62.6509,62.9231,3751500.0],["2018-04-12",63.3795,64.1401,63.3715,63.924,3571500.0],["2018-04-13",64.1881,64.2442,63.3555,63.7078,3997200.0],["2018-04-16",64.2042,65.0529,64.0761,64.5324,3628300.0],["2018-04-17",64.8767,65.0449,64.02,64.5565,4611200.0],["2018-04-18",64.7646,64.8847,64.1882,64.2042,6131400.0],["2018-04-19",64.2122,64.5324,63.7638,64.0521,3791900.0],["2018-04-20",64.1321,64.4444,63.6357,63.972,3690900.0],["2018-04-23",64.1722,64.4123,63.9079,64.0681,2735900.0],["2018-04-24",64.4524,64.5084,62.9071,63.5476,4937200.0],["2018-04-25",63.2674,63.6517,62.8671,63.6197,3935100.0],["2018-04-26",63.8119,64.7406,63.4115,64.5244,5155900.0],["2018-04-27",64.3403,65.181,64.1722,65.0849,4191500.0],["2018-04-30",65.173,65.221,64.0761,64.1561,6071800.0],["2018-05-01",63.7318,64.8767,63.6517,64.8607,2986700.0],["2018-05-02",64.6365,64.6846,63.8359,63.988,4145500.0],["2018-05-03",63.4436,63.8439,62.683,63.7158,4534300.0],["2018-05-04",63.5156,65.0048,63.2594,64.9167,3563900.0],["2018-05-07",65.9576,68.3435,65.8215,67.9112,10825200.0],["2018-05-08",67.5109,67.5109,66.2619,66.6141,7132300.0],["2018-05-09",66.7182,67.5269,65.9976,67.3027,4934200.0],["2018-05-10",67.5109,68.6718,67.2707,68.5997,4728100.0],["2018-05-11",68.5357,68.856,68.2315,68.5037,4021100.0],["2018-05-14",68.4636,69.1202,68.0633,69.0001,4244500.0],["2018-05-15",68.5197,68.6318,67.2387,67.5509,4544900.0],["2018-05-16",67.623,69.0321,67.5909,68.4957,4058700.0],["2018-05-17",68.3516,68.4076,67.7271,68.1434,3542100.0],["2018-05-18",67.8391,67.9832,67.2547,67.7671,4705500.0],["2018-05-21",68.2555,68.7038,68.0953,68.3115,3747400.0],["2018-05-22",68.3435,68.5357,67.9833,68.0313,4593700.0],["2018-05-23",67.687,69.0001,67.663,68.2635,5237600.0],["2018-05-24",69.1362,70.9777,68.856,69.6486,8861000.0],["2018-05-25",69.6486,70.6654,68.6718,69.0962,4685500.0],["2018-05-29",68.5197,68.6318,67.743,68.3676,4539500.0],["2018-05-30",68.6318,69.3043,68.3035,68.7679,4236800.0],["2018-05-31",68.5037,69.3924,68.4556,69.1122,4816700.0],["2018-06-01",69.5365,70.5213,69.2883,70.3212,5438300.0],["2018-06-04",70.3932,70.5934,69.9369,70.073,4507400.0],["2018-06-05",69.8328,70.3532,68.944,69.3844,5409700.0],["2018-06-06",69.4965,69.9288,68.92,69.8488,5424600.0],["2018-06-07",69.9128,70.145,68.8239,69.3604,5350300.0],["2018-06-08",69.4164,69.8968,69.2643,69.8007,4566600.0],["2018-06-11",69.5845,69.6966,68.888,69.3283,4313000.0],["2018-06-12",69.6005,69.8167,69.1362,69.4084,4311900.0],["2018-06-13",69.4404,69.5766,68.5037,68.7279,3735200.0],["2018-06-14",68.952,69.3844,68.7919,69.3123,3756400.0],["2018-06-15",69.4404,69.6486,68.7759,69.4805,6532200.0],["2018-06-18",68.904,69.0961,68.5277,69.0561,3002600.0],["2018-06-19",68.5037,69.5045,68.3355,69.3444,4510200.0],["2018-06-20",69.2242,69.3924,68.7198,68.96,4334200.0],["2018-06-21",69.0801,69.4965,68.5597,69.0962,3404300.0],["2018-06-22",69.3844,70.121,69.3444,69.5045,5406100.0],["2018-06-25",69.4164,69.6166,68.5917,69.4484,5242700.0],["2018-06-26",69.4324,69.9288,69.1442,69.5445,8009500.0],["2018-06-27",69.2002,69.2643,68.3676,68.4476,6347900.0],["2018-06-28",68.4716,69.2883,68.3355,69.1202,3948400.0],["2018-06-29",67.7991,69.4004,67.719,68.5437,5082500.0],["2018-07-02",67.5589,68.944,66.9424,68.88,4677100.0],["2018-07-03",68.2795,69.5525,68.2795,68.84,3002500.0],["2018-07-05",68.7675,69.2587,68.695,69.1862,3148800.0],["2018-07-06",69.1057,70.0882,68.9205,69.7661,3618100.0],["2018-07-09",69.6856,70.2493,69.5648,70.1688,3476800.0],["2018-07-10",70.201,70.4909,70.1526,70.3781,3489600.0],["2018-07-11",69.8949,70.5312,69.7178,70.2734,3858300.0],["2018-07-12",70.4586,70.8452,70.0479,70.7647,3507200.0],["2018-07-13",70.7808,71.3526,70.7808,71.1593,4441800.0],["2018-07-16",71.0305,71.111,70.4909,70.652,2833200.0],["2018-07-17",70.7647,71.5378,70.6519,71.1029,5026700.0],["2018-07-18",71.1029,71.4895,70.7889,70.8775,5015800.0],["2018-07-19",70.7889,71.6183,70.7727,71.2076,3975000.0],["2018-07-20",70.6922,71.3123,70.6358,70.8855,4313100.0],["2018-07-23",70.5392,71.4573,70.4265,71.3767,2953900.0],["2018-07-24",71.5298,71.8277,71.2962,71.6022,3202900.0],["2018-07-25",71.3928,72.4398,71.3928,72.2626,3438100.0],["2018-07-26",72.4398,72.5123,71.7794,71.8841,3884900.0],["2018-07-27",71.9083,71.9646,71.0063,71.4009,4486600.0],["2018-07-30",71.4412,71.9405,71.2801,71.7392,4178000.0],["2018-07-31",71.9646,72.7619,71.57,72.6653,6244300.0],["2018-08-01",72.4478,73.076,72.2465,72.6733,4810200.0],["2018-08-02",72.3109,72.7941,72.0613,72.3915,3395000.0],["2018-08-03",72.319,72.9633,72.1338,72.8666,2611000.0],["2018-08-06",72.7619,73.1646,72.5364,72.9552,2946100.0],["2018-08-07",72.9955,73.3015,72.6814,73.1646,3521700.0],["2018-08-08",73.1324,73.4706,72.8263,73.1324,4692300.0],["2018-08-09",73.1324,73.6639,73.1324,73.4626,3852100.0],["2018-08-10",73.1807,73.3901,72.5445,72.9633,3444200.0],["2018-08-13",72.8827,73.6236,72.7136,73.076,5030300.0],["2018-08-14",73.0438,73.6881,72.9955,73.3257,3875300.0],["2018-08-15",73.2129,73.4142,72.6653,73.2773,4082600.0],["2018-08-16",73.5028,73.5834,73.1565,73.3659,4190300.0],["2018-08-17",73.5189,73.5592,72.8183,72.9633,8973200.0],["2018-08-20",73.0035,73.1887,72.3754,72.5042,6630800.0],["2018-08-21",75.7014,77.143,74.8961,76.6436,14732400.0],["2018-08-22",76.4021,77.4248,75.8786,76.9738,8582500.0],["2018-08-23",76.7966,77.7147,76.6678,76.998,6545400.0],["2018-08-24",77.0382,77.457,76.8208,76.9497,5332200.0],["2018-08-27",76.998,77.2476,76.547,76.8611,5593300.0],["2018-08-28",76.9497,77.5053,76.8611,77.1268,5151000.0],["2018-08-29",77.1993,77.908,77.0705,77.7872,3809900.0],["2018-08-30",77.6664,78.4234,77.5617,77.9644,4523700.0],["2018-08-31",77.5698,77.9241,77.3121,77.6423,4239500.0],["2018-09-04",77.7711,77.8677,76.7483,76.9577,4448600.0],["2018-09-05",76.8691,77.4087,76.5953,77.3443,4451800.0],["2018-09-06",77.159,78.0449,77.006,77.7067,4943900.0],["2018-09-07",77.5536,78.0288,77.4167,77.5697,5664200.0],["2018-09-10",77.8275,78.1657,77.5617,77.61,3188000.0],["2018-09-11",77.457,77.8114,76.9174,77.3765,3573700.0],["2018-09-12",77.3362,77.7308,77.1188,77.5134,3667200.0],["2018-09-13",77.7389,78.1174,77.6181,78.0771,3972800.0],["2018-09-14",78.0771,78.3429,77.8355,78.1255,3303000.0],["2018-09-17",78.1254,78.2382,77.1671,77.3362,3989000.0],["2018-09-18",77.159,78.1496,77.1429,78.0207,4477200.0],["2018-09-19",78.3348,78.4234,77.5134,77.6825,3184900.0],["2018-09-20",78.2624,78.7295,77.9644,78.504,4337400.0],["2018-09-21",78.5925,78.9227,78.0852,78.8019,7973700.0],["2018-09-24",78.9147,79.6958,78.6972,79.6153,5640100.0],["2018-09-25",79.7361,80.2515,79.5106,79.7281,5694300.0],["2018-09-26",80.0099,80.6542,79.5992,79.865,5693900.0],["2018-09-27",79.5831,80.5334,78.3348,78.6811,4710700.0],["2018-09-28",78.6167,79.6314,78.2785,79.2207,4430800.0],["2018-10-01",79.5026,80.2596,79.3254,80.1227,3633000.0],["2018-10-02",79.9455,80.1066,79.3012,79.7442,3880000.0],["2018-10-03",80.0099,80.3481,78.206,78.4959,4449700.0],["2018-10-04",78.2382,78.6247,77.5939,78.1013,4211200.0],["2018-10-05",78.3268,78.6892,77.4973,78.2543,4631000.0],["2018-10-08",77.916,78.2543,76.6195,77.2879,4650300.0],["2018-10-09",77.0544,77.7147,76.8047,77.4651,3179100.0],["2018-10-10",77.3926,77.9644,76.4343,76.5631,5841100.0],["2018-10-11",76.5309,77.0141,74.6142,74.9846,7177300.0],["2018-10-12",76.0477,76.6356,75.2987,76.2571,4814700.0],["2018-10-15",75.5806,76.3618,75.0813,75.5564,4107200.0],["2018-10-16",76.4503,78.053,76.3698,77.755,4982400.0],["2018-10-17",77.0141,78.4395,76.7725,78.351,5105500.0],["2018-10-18",78.2543,78.4637,76.5309,77.2476,4298800.0],["2018-10-19",77.0383,77.151,75.4518,75.6531,6750100.0],["2018-10-22",75.6531,75.9833,74.8799,75.3954,3991300.0],["2018-10-23",74.4934,75.339,74.0102,74.9685,5530000.0],["2018-10-24",74.9927,75.6611,73.4948,73.6639,4918900.0],["2018-10-25",73.9297,74.4209,73.1163,73.8975,4622300.0],["2018-10-26",73.3095,73.8733,71.7391,72.2787,6725600.0],["2018-10-29",73.3579,73.672,71.2237,72.0371,6266400.0],["2018-10-30",72.1982,72.9794,71.8036,72.6975,5582200.0],["2018-10-31",73.2854,73.5753,72.2787,72.3351,8496800.0],["2018-11-01",72.5848,74.0505,72.4801,73.7283,5213700.0],["2018-11-02",74.0021,74.7753,73.0277,73.6236,5054100.0],["2018-11-05",74.0504,74.3484,73.4384,73.7766,3955800.0],["2018-11-06",73.7203,74.582,73.4867,74.5014,3927000.0],["2018-11-07",75.0893,75.8625,74.8236,75.798,5484100.0],["2018-11-08",75.7014,76.3054,75.3793,76.2973,5330100.0],["2018-11-09",76.2571,76.394,75.5806,75.9913,4306400.0],["2018-11-12",76.088,76.2088,74.276,74.6061,4276800.0],["2018-11-13",74.5739,74.9685,73.8813,74.1471,4953900.0],["2018-11-14",74.7833,75.3229,73.7203,74.1793,4291900.0],["2018-11-15",73.7203,74.7269,72.3673,74.7108,6575200.0],["2018-11-16",74.6706,76.1846,74.6706,75.4598,7922000.0],["2018-11-19",75.7094,75.8866,72.5123,72.778,6780900.0],["2018-11-20",76.402,76.4181,73.5592,74.2196,8270800.0],["2018-11-21",74.7028,75.1457,73.8088,74.8719,6829400.0],["2018-11-23",74.4934,74.8961,73.8572,74.0988,2560300.0],["2018-11-26",72.9794,74.5578,72.8908,74.139,4957600.0],["2018-11-27",73.8411,75.0249,73.5189,75.0008,6094800.0],["2018-11-28",75.2101,76.9658,75.1457,76.8047,6589400.0],["2018-11-29",76.8128,78.3671,76.7564,77.7953,6013900.0],["2018-11-30",77.9644,78.5925,77.9241,78.5442,6581400.0],["2018-12-03",78.9227,79.8408,78.8583,79.5267,6258400.0],["2018-12-04",79.3898,80.0582,77.3926,77.7067,7123000.0],["2018-12-06",76.6759,77.5053,75.4276,77.5053,8221600.0],["2018-12-07",77.2476,77.4892,75.2987,75.8947,5902900.0],["2018-12-10",75.7014,77.2396,74.8236,76.8933,5092500.0],["2018-12-11",77.6986,78.4476,76.4987,76.8852,4765000.0],["2018-12-12",77.6342,78.214,77.0544,77.0785,6047000.0],["2018-12-13",77.7791,78.0449,76.4826,76.9094,4952900.0],["2018-12-14",76.0235,76.3135,74.9927,75.4759,6337800.0],["2018-12-17",75.2746,75.2746,73.4223,73.9699,7224100.0],["2018-12-18",74.8638,75.1216,73.4465,74.0907,5655200.0],["2018-12-19",75.4759,75.653,72.7216,73.4948,7639700.0],["2018-12-20",73.4062,73.9941,71.7633,72.3995,7693800.0],["2018-12-21",71.7633,73.4787,71.1191,71.3526,10918500.0],["2018-12-24",71.0546,71.3445,69.0977,69.0977,3748100.0],["2018-12-26",69.5728,71.417,68.695,71.4009,5816600.0],["2018-12-27",70.8259,72.6158,69.9593,72.6077,6015400.0],["2018-12-28",73.0612,73.4095,72.0407,72.2918,4508100.0],["2018-12-31",72.8263,73.8711,72.5672,73.6686,5436400.0],["2019-01-02",72.5105,73.0045,70.5343,71.2065,7099100.0],["2019-01-03",70.9636,71.0527,68.9874,69.2061,6099800.0],["2019-01-04",70.3318,71.8463,70.2508,71.3766,6275400.0],["2019-01-07",71.571,72.146,66.6063,66.7764,17462700.0],["2019-01-08",67.4486,67.9993,66.1365,67.2461,14472200.0],["2019-01-09",67.8617,69.2466,67.5863,68.2747,7894300.0],["2019-01-10",67.9183,68.7687,67.4972,68.712,5279200.0],["2019-01-11",68.1694,68.7444,67.5863,68.712,5054300.0],["2019-01-14",68.3152,68.8254,68.1208,68.6391,5294700.0],["2019-01-15",69.0603,70.1131,68.8659,69.6758,6323400.0],["2019-01-16",70.1213,70.7206,69.8135,70.4533,5066800.0],["2019-01-17",70.4371,71.4252,70.2913,70.9473,7521700.0],["2019-01-18",71.6925,71.7735,69.9026,70.7044,8549300.0],["2019-01-22",70.3156,70.4776,69.6515,70.4614,6567000.0],["2019-01-23",70.5262,70.6963,69.5786,70.591,4642900.0],["2019-01-24",70.672,70.7206,69.9998,70.6477,4515400.0],["2019-01-25",71.0122,71.1984,70.2184,70.4776,5283500.0],["2019-01-28",70.0727,70.4614,69.3762,69.9917,5143400.0],["2019-01-29",69.6191,70.5262,69.6191,70.0322,3670600.0],["2019-01-30",70.0484,71.247,69.8621,71.1337,5385700.0],["2019-01-31",71.0608,72.3404,70.8745,71.5872,9536200.0],["2019-02-01",71.9759,72.4457,71.0526,71.5224,5727400.0],["2019-02-04",71.5224,71.6439,70.3318,71.1174,4970900.0],["2019-02-05",71.4819,71.7735,71.0688,71.2956,5640800.0],["2019-02-06",71.4981,72.1622,71.1174,71.9678,3417400.0],["2019-02-07",71.6034,72.3728,71.3766,72.0002,4304900.0],["2019-02-08",71.6196,72.4943,71.409,72.0893,3982200.0],["2019-02-11",72.47,72.8101,72.1946,72.5672,4020000.0],["2019-02-12",72.8911,73.3123,72.2999,73.0936,3713900.0],["2019-02-13",73.5066,73.6605,73.0531,73.4338,3483500.0],["2019-02-14",73.5714,74.2112,73.3285,73.8873,4644100.0],["2019-02-15",74.4785,74.7863,74.1303,74.7296,5622500.0],["2019-02-19",75.499,76.6086,74.6972,74.7782,6891400.0],["2019-02-20",74.8754,75.3208,74.681,75.1589,4924800.0],["2019-02-21",75.0536,75.2318,74.6081,75.005,4222600.0],["2019-02-22",75.3208,75.993,75.2722,75.9445,4551300.0],["2019-02-25",76.0659,76.1793,74.6486,74.6891,7216800.0],["2019-02-26",74.7134,74.8754,73.8711,73.9359,4541800.0],["2019-02-27",73.701,74.0169,73.3528,73.6119,7327200.0],["2019-02-28",73.6443,73.9197,73.207,73.2961,12189600.0],["2019-03-01",73.8468,74.6486,73.6605,74.5838,8021400.0],["2019-03-04",74.924,75.4504,73.9116,74.7458,5620100.0],["2019-03-05",74.519,75.3451,74.0655,75.094,6073900.0],["2019-03-06",75.2237,75.337,74.4947,74.5757,4070700.0],["2019-03-07",74.357,74.6162,73.5876,73.7658,4876100.0],["2019-03-08",73.6848,73.9278,72.4862,73.3123,4113900.0],["2019-03-11",73.6767,74.6,73.6038,74.5109,4639100.0],["2019-03-12",74.7053,75.1669,74.4299,74.8673,6149100.0],["2019-03-13",75.2075,75.8392,75.0293,75.337,6638200.0],["2019-03-14",75.4018,75.7501,74.8673,75.5881,5578600.0],["2019-03-15",75.6124,76.2927,75.5557,75.9606,9493800.0],["2019-03-18",75.5314,75.823,73.8711,74.4218,8347700.0],["2019-03-19",74.5595,75.2236,74.0412,75.0455,5909400.0],["2019-03-20",74.8268,74.9564,74.1384,74.2842,4772600.0],["2019-03-21",74.0806,75.6522,73.8037,75.0008,4217000.0],["2019-03-22",74.618,75.0171,73.592,73.6083,4291700.0],["2019-03-25",73.6001,74.0806,73.2988,73.7956,3336900.0],["2019-03-26",74.3982,75.0578,73.7874,74.162,4463300.0],["2019-03-27",74.162,74.3412,72.8916,73.5024,4822400.0],["2019-03-28",73.535,73.8281,72.8591,73.2581,6534900.0],["2019-03-29",73.4698,74.2597,73.1278,74.1702,4742700.0],["2019-04-01",74.618,74.8135,73.6164,73.8526,4467100.0],["2019-04-02",74.0643,74.1213,73.421,73.6164,3684700.0],["2019-04-03",73.9747,73.991,71.9144,72.0284,7633200.0],["2019-04-04",72.0692,72.8591,71.7271,72.6636,6085300.0],["2019-04-05",73.0627,73.3233,72.2646,72.4193,6211900.0],["2019-04-08",72.6148,72.6148,71.662,72.4682,5464500.0],["2019-04-09",72.2157,72.5741,72.0447,72.2483,4938700.0],["2019-04-10",72.2483,72.7613,72.061,72.175,5031400.0],["2019-04-11",72.6392,72.6392,71.0512,71.3362,7878900.0],["2019-04-12",71.662,71.719,70.5382,70.6441,7324200.0],["2019-04-15",70.9535,71.0838,70.5789,70.7418,5815900.0],["2019-04-16",71.263,71.2956,70.074,70.1555,8424600.0],["2019-04-17",70.2287,70.3753,68.8525,68.9991,9388300.0],["2019-04-18",68.8444,68.9258,67.403,68.5838,6798000.0],["2019-04-22",68.2092,68.9665,68.1196,68.5268,3878400.0],["2019-04-23",68.7874,69.8542,68.7304,69.3004,6415800.0],["2019-04-24",69.1294,70.2532,68.6978,69.7401,4389200.0],["2019-04-25",69.8297,70.7988,69.5121,70.7336,5928200.0],["2019-04-26",71.0512,71.2467,70.6359,71.1327,3435200.0],["2019-04-29",71.0349,71.377,70.7825,71.206,4069000.0],["2019-04-30",71.3444,72.5578,71.1734,72.3216,7380700.0],["2019-05-01",72.3297,72.5415,71.1815,71.9144,4685200.0],["2019-05-02",71.8981,72.6147,71.6864,72.5903,4761900.0],["2019-05-03",72.9242,73.1767,72.5822,72.9486,3705100.0],["2019-05-06",72.0691,73.5757,71.8574,73.4128,5504700.0],["2019-05-07",73.0871,73.535,72.2646,72.6962,6455600.0],["2019-05-08",72.4926,72.859,72.3053,72.4763,4556400.0],["2019-05-09",71.9389,71.9389,70.5952,71.776,6844200.0],["2019-05-10",71.2792,72.1913,70.1066,71.9307,4239900.0],["2019-05-13",71.0594,71.3118,70.5382,71.1164,3823500.0],["2019-05-14",71.2141,71.9144,71.1001,71.3851,3194600.0],["2019-05-15",71.0349,72.1587,70.6522,71.8819,3696200.0],["2019-05-16",72.2076,72.688,71.719,71.7516,5013100.0],["2019-05-17",71.0268,72.1343,70.9698,71.4421,4735800.0],["2019-05-20",71.2629,71.662,70.758,71.3118,4677400.0],["2019-05-21",71.6783,72.2239,71.4258,71.4747,6403400.0],["2019-05-22",71.434,72.5741,71.1897,72.2809,7391300.0],["2019-05-23",74.1702,74.7483,73.3884,74.6262,12993200.0],["2019-05-24",75.2451,76.4829,74.9275,75.7581,7341200.0],["2019-05-28",75.6441,76.1408,74.3086,74.3574,8852200.0],["2019-05-29",74.2516,74.7402,73.4943,74.5285,5830300.0],["2019-05-30",74.8135,76.035,74.5773,75.3917,4400700.0],["2019-05-31",75.0171,75.6767,74.7809,75.3917,5949900.0],["2019-06-03",75.5545,76.548,75.2125,76.0024,8489100.0],["2019-06-04",76.548,77.1344,76.0431,76.8819,6871300.0],["2019-06-05",77.9324,78.877,77.3624,78.6246,7867800.0],["2019-06-06",78.592,79.1783,77.9324,78.5839,6495100.0],["2019-06-07",78.9422,79.3738,78.9015,79.0806,4848500.0],["2019-06-10",79.0155,79.667,78.8445,79.6018,3975900.0],["2019-06-11",79.8054,80.408,79.105,79.4471,3621500.0],["2019-06-12",79.4226,79.7891,79.1457,79.4226,3108800.0],["2019-06-13",79.3982,79.6181,78.9748,79.3982,4281400.0],["2019-06-14",79.4797,79.9357,79.2924,79.3982,3056900.0],["2019-06-17",79.4064,79.5937,79.0318,79.2516,2749500.0],["2019-06-18",79.6588,80.123,79.3575,79.7728,3654000.0],["2019-06-19",79.5041,80.6686,79.4715,80.4162,4307100.0],["2019-06-20",80.8722,81.3526,80.1718,80.8315,4887200.0],["2019-06-21",80.7907,81.2468,80.1637,80.9292,7027600.0],["2019-06-24",80.8559,81.3282,80.5383,80.75,4037900.0],["2019-06-25",80.7419,81.1898,80.4894,80.5383,4416100.0],["2019-06-26",80.18,80.2044,78.8689,79.1702,4315000.0],["2019-06-27",79.6751,79.8461,78.6002,79.382,7428000.0],["2019-06-28",79.724,79.7891,78.8933,79.3086,5539400.0],["2019-07-01",80.0415,80.2614,79.3005,79.8868,3326900.0],["2019-07-02",79.8868,80.294,79.5204,79.8461,3380300.0],["2019-07-03",79.8543,80.465,79.6995,80.465,2326000.0],["2019-07-05",80.1702,80.5305,79.7854,80.334,2319800.0],["2019-07-08",80.3749,80.5633,79.8345,80.2603,4384800.0],["2019-07-09",80.5714,81.1528,80.3422,80.6042,5665300.0],["2019-07-10",80.6533,81.0218,80.2521,80.9399,3482100.0],["2019-07-11",81.554,81.8816,81.0218,81.8816,3981500.0],["2019-07-12",81.7751,81.8815,80.6206,81.2674,3545600.0],["2019-07-15",81.3002,81.7751,81.03,81.7342,3075700.0],["2019-07-16",81.8652,82.0944,81.5049,81.7751,3632800.0],["2019-07-17",82.1026,82.9624,81.7587,82.6348,5579100.0],["2019-07-18",82.3728,83.3882,82.3647,82.9788,3922900.0],["2019-07-19",83.5847,84.1251,82.5284,82.5366,5292400.0],["2019-07-22",82.7986,83.4045,82.6676,82.8969,3061400.0],["2019-07-23",83.1589,83.4782,82.7904,83.1999,3304500.0],["2019-07-24",83.3964,83.8222,82.9296,83.7894,3429900.0],["2019-07-25",83.5929,83.7321,83.0934,83.5929,3007500.0],["2019-07-26",83.9286,84.5755,83.4373,83.9695,3515600.0],["2019-07-29",83.9859,84.7147,83.6829,84.5509,3131300.0],["2019-07-30",84.3134,85.0504,83.9368,84.9521,3892300.0],["2019-07-31",84.772,85.1159,82.8969,83.4701,6937100.0],["2019-08-01",83.4046,84.9194,83.1507,83.8222,4287800.0],["2019-08-02",83.5356,84.1415,83.0688,83.7894,3632200.0],["2019-08-05",82.1354,83.1261,80.596,81.4803,4598700.0],["2019-08-06",81.8816,82.9378,81.3411,82.8969,4786400.0],["2019-08-07",82.1763,83.3882,81.1692,83.0197,3954100.0],["2019-08-08",83.1343,84.0105,82.6431,83.7485,4951200.0],["2019-08-09",83.4209,84.3298,83.077,83.249,6602100.0],["2019-08-12",83.249,83.5274,82.422,82.7004,2668900.0],["2019-08-13",82.9215,84.0924,82.7004,83.8467,3687500.0],["2019-08-14",83.1098,83.7321,82.5448,82.6431,4715100.0],["2019-08-15",82.5284,83.6175,82.3974,83.3145,4366000.0],["2019-08-16",83.9368,84.3708,83.4537,84.1415,4758100.0],["2019-08-19",84.7474,85.5089,84.3544,85.3042,6106800.0],["2019-08-20",88.4157,89.8241,87.4004,87.5396,11295400.0],["2019-08-21",87.2939,88.4403,87.1793,88.2601,6549300.0],["2019-08-22",88.4321,88.6859,87.8016,88.2929,4402600.0],["2019-08-23",88.1537,88.4566,86.426,86.8354,5316000.0],["2019-08-26",87.2939,87.5805,86.9336,87.5232,3092600.0],["2019-08-27",87.5887,88.2929,87.5723,88.0554,4429500.0],["2019-08-28",87.5969,88.8087,87.5887,88.4321,3924300.0],["2019-08-29",88.7924,89.0052,87.8589,88.2683,3992900.0],["2019-08-30",88.7842,88.8005,87.8753,88.342,3776500.0],["2019-09-03",87.8098,88.1455,87.4413,87.9981,4360100.0],["2019-09-04",88.342,88.5139,87.7443,88.1537,4320900.0],["2019-09-05",89.0544,89.0544,87.8016,88.2028,4148200.0],["2019-09-06",88.3256,89.0462,87.9572,88.9971,4484900.0],["2019-09-09",89.0871,89.4556,88.0636,88.3748,4652700.0],["2019-09-10",87.7934,88.0882,86.86,88.0063,5063900.0],["2019-09-11",88.5959,89.5539,88.0227,88.9479,6209100.0],["2019-09-12",89.6603,91.085,89.5702,90.3809,5203200.0],["2019-09-13",90.0697,90.4627,89.4965,89.7995,6828600.0],["2019-09-16",89.6603,89.8978,89.1117,89.2918,3402100.0],["2019-09-17",89.2918,90.0943,89.2181,89.5293,4290900.0],["2019-09-18",89.6603,90.3317,89.1445,90.0697,5486000.0],["2019-09-19",90.3399,91.4863,90.1762,90.8967,3646400.0],["2019-09-20",91.2652,91.3798,90.6019,91.0359,7342900.0],["2019-09-23",90.7166,91.1997,90.6429,90.7575,3268200.0],["2019-09-24",91.0032,91.7483,89.6439,89.8732,6023400.0],["2019-09-25",89.693,89.8732,87.3922,88.1209,6715100.0],["2019-09-26",88.8287,88.8616,87.4626,88.3843,4042500.0],["2019-09-27",88.7958,89.306,87.6436,88.3184,3111800.0],["2019-09-30",88.5571,89.7503,88.4336,89.3883,3627500.0],["2019-10-01",89.5693,90.277,88.9192,89.0591,3539600.0],["2019-10-02",88.9768,89.2483,86.6067,87.1828,4413800.0],["2019-10-03",87.1252,88.2691,86.5738,87.9975,2955200.0],["2019-10-04",88.4995,89.413,88.3678,89.3389,3421500.0],["2019-10-07",88.8122,89.1743,88.195,88.2691,3991000.0],["2019-10-08",87.6436,87.8411,86.4092,86.4174,4633800.0],["2019-10-09",87.0675,88.0715,86.7795,87.8493,2901200.0],["2019-10-10",87.1252,88.5571,87.0511,88.4007,2797200.0],["2019-10-11",89.306,89.487,88.4172,88.5324,3652800.0],["2019-10-14",88.8287,89.0508,88.3102,88.5242,1906900.0],["2019-10-15",88.9686,89.2731,88.4913,89.0344,2720500.0],["2019-10-16",89.0179,89.487,88.4007,89.2895,2986200.0],["2019-10-17",89.3965,89.6845,88.9521,89.2977,2332700.0],["2019-10-18",89.2648,89.6269,88.8451,88.9768,3155100.0],["2019-10-21",89.2483,89.38,87.6107,87.7424,4169000.0],["2019-10-22",87.9975,88.3925,85.8167,85.9895,6141000.0],["2019-10-23",86.7219,87.2898,86.2529,86.5903,4543500.0],["2019-10-24",87.0099,87.3885,85.9566,86.6479,3482500.0],["2019-10-25",86.8947,86.9853,86.1129,86.7713,2671900.0],["2019-10-28",86.7795,87.5119,86.4997,87.4132,2651100.0],["2019-10-29",87.1663,88.8122,86.903,88.5077,3587000.0],["2019-10-30",88.5077,89.487,87.981,89.3307,3065100.0],["2019-10-31",89.199,89.9067,88.6476,89.6187,3999200.0],["2019-11-01",89.8656,90.6885,89.2154,89.3471,3844200.0],["2019-11-04",89.701,89.701,88.0304,88.1785,3524800.0],["2019-11-05",88.0057,88.0222,86.294,86.8453,4135700.0],["2019-11-06",87.0347,88.2855,86.8454,87.9481,3654000.0],["2019-11-07",88.3431,88.4501,87.2486,87.8905,2630200.0],["2019-11-08",88.1539,88.5406,87.7753,88.0798,2312800.0],["2019-11-11",88.6476,89.487,88.1045,88.8451,3090400.0],["2019-11-12",89.306,89.6928,88.985,89.3965,2413500.0],["2019-11-13",89.4541,89.9067,89.1578,89.7092,2230800.0],["2019-11-14",90.4828,90.5157,89.0755,89.8738,3400600.0],["2019-11-15",90.4745,92.2933,90.4416,92.2192,6223500.0],["2019-11-18",93.2232,94.1942,91.4538,91.5526,7547200.0],["2019-11-19",92.573,92.6307,90.1042,91.4045,7542100.0],["2019-11-20",91.6843,92.9845,91.5444,91.997,6029500.0],["2019-11-21",91.8159,92.392,90.2523,90.9272,7026200.0],["2019-11-22",91.2234,91.7254,91.0588,91.1987,5567600.0],["2019-11-25",91.5361,92.0546,91.0753,91.9888,5652600.0],["2019-11-26",92.1698,92.2932,91.207,91.6184,9385400.0],["2019-11-27",91.6596,92.7541,91.5362,92.5566,3367200.0],["2019-11-29",92.3673,92.4825,91.2646,91.6678,2786600.0],["2019-12-02",91.5114,91.8571,90.2688,91.2728,3429800.0],["2019-12-03",90.5651,91.783,90.5321,91.3386,3573500.0],["2019-12-04",91.4703,92.285,91.3386,92.1204,3003400.0],["2019-12-05",92.1205,92.4249,91.5279,92.3344,3205700.0],["2019-12-06",92.5813,93.503,92.2356,93.0668,3623000.0],["2019-12-09",92.8529,92.9763,91.3551,91.4539,3403400.0],["2019-12-10",91.6431,92.0793,91.2646,91.3798,3850700.0],["2019-12-11",91.7913,92.0382,91.4868,91.9394,2897200.0],["2019-12-12",91.7007,93.0586,91.5279,92.4825,3741400.0],["2019-12-13",92.2192,93.7252,92.0381,93.4207,4180300.0],["2019-12-16",93.8733,94.614,93.8239,94.2601,4304000.0],["2019-12-17",94.614,95.1736,93.9309,94.1037,3864300.0],["2019-12-18",93.9062,94.2683,93.5688,93.6511,4895100.0],["2019-12-19",93.7334,94.0626,92.8035,93.396,5116600.0],["2019-12-20",94.8444,95.4122,93.289,93.6017,10323900.0],["2019-12-23",93.6347,93.9309,93.3137,93.7252,3726500.0],["2019-12-24",93.8733,94.0626,93.3878,93.6264,1281400.0],["2019-12-26",93.6099,93.7174,92.7334,93.089,2942500.0],["2019-12-27",93.3535,93.9241,93.0063,93.7256,2458900.0],["2019-12-30",94.0729,94.1722,93.0559,93.3784,2112800.0],["2019-12-31",93.4362,93.8166,92.7747,93.8083,2806400.0],["2020-01-02",94.6435,95.0156,93.5189,94.7262,3917000.0],["2020-01-03",93.5686,94.6021,93.4776,94.1639,2764600.0],["2020-01-06",93.6595,95.0487,93.5189,94.999,3332000.0],["2020-01-07",94.5442,95.338,94.3789,94.6683,4443800.0],["2020-01-08",95.3463,96.6528,95.2967,96.3303,5482800.0],["2020-01-09",96.7851,98.1246,96.7024,97.8931,5120900.0],["2020-01-10",98.1577,98.3644,97.5045,98.0998,3180900.0],["2020-01-13",97.8269,98.1742,96.876,97.5789,3367100.0],["2020-01-14",97.0579,97.2977,96.0492,96.7768,5694200.0],["2020-01-15",96.8843,97.9096,96.7107,97.0166,3683200.0],["2020-01-16",97.6698,98.6455,97.3887,98.2817,4019400.0],["2020-01-17",98.3561,99.092,98.0336,98.4223,4906100.0],["2020-01-21",98.3975,99.6461,98.2404,99.4889,5596900.0],["2020-01-22",100.5391,101.0021,99.522,100.1256,4169400.0],["2020-01-23",99.8362,100.291,98.9267,100.0264,4125900.0],["2020-01-24",99.9603,100.076,98.29,98.6125,3382500.0],["2020-01-27",97.984,99.274,97.7442,98.5877,4192100.0],["2020-01-28",98.5711,99.2657,98.5298,98.5463,3422700.0],["2020-01-29",99.0176,99.3484,97.8352,97.8765,3019500.0],["2020-01-30",97.0993,97.9841,96.4874,97.6946,5056200.0],["2020-01-31",97.3721,97.6946,95.09,95.4538,6067800.0],["2020-02-03",95.8755,97.8435,95.8259,97.5623,5618400.0],["2020-02-04",98.7696,99.613,98.538,99.2161,4000300.0],["2020-02-05",99.7453,100.3902,99.3236,99.737,3811000.0],["2020-02-06",99.7453,100.3489,99.0672,100.2993,3763700.0],["2020-02-07",99.7453,99.9768,98.199,98.3561,3946900.0],["2020-02-10",97.8352,98.8026,97.7442,98.7117,4056800.0],["2020-02-11",99.1665,99.3732,97.9261,98.3561,3959300.0],["2020-02-12",98.3065,98.3065,96.1566,96.322,7629200.0],["2020-02-13",95.09,97.1654,94.2631,96.6032,5639900.0],["2020-02-14",96.6197,97.182,95.9169,97.0166,3815600.0],["2020-02-18",94.4533,95.09,92.568,93.1551,12050300.0],["2020-02-19",94.1804,95.0404,93.6016,94.0729,5198400.0],["2020-02-20",95.1148,95.429,93.6182,94.1474,4914900.0],["2020-02-21",93.9241,94.1473,93.1716,93.6678,5493800.0],["2020-02-24",92.5267,93.3288,91.5344,92.0719,5334300.0],["2020-02-25",92.2786,92.535,89.5169,89.7401,7074400.0],["2020-02-26",90.4843,91.03,87.673,87.7722,5426300.0],["2020-02-27",86.689,87.2761,83.4642,83.4973,7263500.0],["2020-02-28",81.8353,83.5138,79.8425,83.241,11686600.0],["2020-03-02",84.0347,85.0683,82.2735,84.8533,8358000.0],["2020-03-03",85.3247,86.5484,81.6864,83.0177,8371600.0],["2020-03-04",84.7955,85.9779,83.4725,85.6554,8935200.0],["2020-03-05",84.9857,85.027,81.8932,82.8358,5881600.0],["2020-03-06",80.4379,82.2156,80.0327,81.9097,6843100.0],["2020-03-09",77.7422,78.9412,75.8322,76.4027,9053800.0],["2020-03-10",78.718,79.6854,75.5676,79.6771,9725800.0],["2020-03-11",77.4694,78.2053,75.1211,76.4358,7893800.0],["2020-03-12",73.0126,74.749,69.333,69.7878,11417400.0],["2020-03-13",73.5335,74.319,67.3568,73.4425,13456400.0],["2020-03-16",66.5878,68.994,63.0901,64.0245,10210000.0],["2020-03-17",65.3806,67.3485,63.3217,66.3232,11584600.0],["2020-03-18",63.6689,64.8348,59.6421,61.6348,10468300.0],["2020-03-19",64.5289,66.563,60.6095,65.5046,11112000.0],["2020-03-20",66.9516,67.5222,62.6684,64.0493,11355200.0],["2020-03-23",62.5775,63.7682,59.6669,60.2953,11494600.0],["2020-03-24",63.9749,67.9852,63.3051,66.439,9955900.0],["2020-03-25",67.8033,74.4513,66.6622,71.7888,16273700.0],["2020-03-26",74.0852,78.0208,74.0852,76.4982,12537800.0],["2020-03-27",73.6859,76.8892,73.2199,74.7925,10665800.0],["2020-03-30",75.5081,77.48,75.3,76.5897,8248200.0],["2020-03-31",76.2818,76.9724,74.4846,75.0338,14088100.0],["2020-04-01",72.4794,72.962,69.0431,69.9833,8110000.0],["2020-04-02",68.885,71.9719,67.6702,71.6806,7152600.0],["2020-04-03",71.5808,72.7956,70.5407,71.7805,5625700.0],["2020-04-06",74.3432,79.0443,73.2615,78.2871,8952300.0],["2020-04-07",80.9246,84.0365,78.4784,78.5949,7688400.0],["2020-04-08",79.1857,83.0713,78.7447,82.6054,7655400.0],["2020-04-09",82.7884,85.2679,82.5971,84.0615,8079400.0],["2020-04-13",83.3958,83.6038,80.908,82.8051,5355500.0],["2020-04-14",84.2196,84.6938,83.063,84.2029,5013600.0],["2020-04-15",81.0078,81.6735,79.7598,80.9746,7727300.0],["2020-04-16",81.6319,81.6985,79.4353,79.6267,7944400.0],["2020-04-17",81.4239,86.1582,81.4073,85.9752,9559900.0],["2020-04-20",84.9102,85.7505,84.4692,84.4858,4729700.0],["2020-04-21",82.7884,83.7702,80.9579,81.2159,5472900.0],["2020-04-22",82.0146,82.0313,77.9792,79.9428,7696500.0],["2020-04-23",80.2923,81.0744,79.6599,79.7348,5854900.0],["2020-04-24",81.2076,82.8134,80.2923,82.622,4631500.0],["2020-04-27",83.2294,84.4359,82.5804,83.8368,5019000.0],["2020-04-28",85.1681,85.2763,81.3906,81.5737,4501000.0],["2020-04-29",82.7884,83.8618,82.1478,82.4889,5393600.0],["2020-04-30",81.6485,82.7385,80.5835,81.2325,5497000.0],["2020-05-01",80.7083,80.8581,78.7114,79.1607,4172000.0],["2020-05-04",78.6532,79.6267,77.8877,79.2606,4717600.0],["2020-05-05",80.5336,82.3058,80.4421,81.4572,4200200.0],["2020-05-06",81.7983,82.1561,80.3505,80.5086,3605900.0],["2020-05-07",81.8565,82.9964,81.4072,82.3225,4403500.0],["2020-05-08",83.5539,83.7453,81.6485,82.3974,4277800.0],["2020-05-11",81.4072,82.6303,80.675,82.1561,3490400.0],["2020-05-12",82.4556,82.5888,79.1857,79.2106,4411800.0],["2020-05-13",79.0442,79.402,77.3635,77.6131,7111000.0],["2020-05-14",76.7145,78.1123,74.5928,78.0624,6355800.0],["2020-05-15",77.3635,78.4036,76.5481,78.1207,8591500.0],["2020-05-18",80.5586,83.3293,80.3339,82.2892,7047500.0],["2020-05-19",82.3724,83.1046,80.6667,80.7333,4801700.0],["2020-05-20",81.4489,82.5305,80.6667,81.6069,4270900.0],["2020-05-21",79.1274,80.9579,78.2704,79.3854,7021400.0],["2020-05-22",79.4769,79.7764,77.2054,78.8113,6518300.0],["2020-05-26",81.1909,81.6153,78.8945,80.8331,7086300.0],["2020-05-27",81.0661,81.6568,78.9693,79.8763,6163700.0],["2020-05-28",81.141,82.9798,80.8747,81.6568,5444200.0],["2020-05-29",82.4556,82.4556,80.0593,82.0229,8956300.0],["2020-06-01",81.3157,81.9564,80.6334,80.7998,4860000.0],["2020-06-02",80.8747,81.2658,80.2673,80.9163,8363300.0],["2020-06-03",81.1327,81.5736,80.6834,80.7915,7508900.0],["2020-06-04",80.5003,81.2658,80.2257,80.7,8785200.0],["2020-06-05",82.1644,85.7671,81.5986,84.9018,10060400.0],["2020-06-08",84.6356,85.892,83.92,84.3111,6929600.0],["2020-06-09",84.8769,85.7505,82.3724,82.464,5622500.0],["2020-06-10",82.5471,82.9299,80.8331,81.1659,6098300.0],["2020-06-11",79.7515,79.8097,75.5413,75.6079,8829600.0],["2020-06-12",78.0874,79.2939,76.3401,77.5549,7333400.0],["2020-06-15",76.0239,78.2122,75.4498,77.896,6026000.0],["2020-06-16",80.2923,80.6251,78.7364,79.5019,6500100.0],["2020-06-17",79.5851,80.284,79.0442,79.4436,5360900.0],["2020-06-18",78.8279,79.5185,78.1706,78.57,3692600.0],["2020-06-19",79.9095,80.1924,77.663,78.1373,7084200.0],["2020-06-22",77.4051,77.9792,76.2902,77.6547,5370200.0],["2020-06-23",78.5284,79.1524,77.6215,77.7047,5160200.0],["2020-06-24",76.9724,77.0556,73.9438,73.9937,10928600.0],["2020-06-25",73.8681,74.6051,73.4326,74.4209,5671100.0],["2020-06-26",74.5381,75.0406,73.8597,74.3455,9108200.0],["2020-06-29",74.9401,75.6269,74.0859,75.5934,5241600.0],["2020-06-30",75.5431,77.193,74.5465,76.7994,5463800.0],["2020-07-01",76.8664,77.662,76.5984,77.3186,4328700.0],["2020-07-02",78.1478,79.0774,77.863,78.0221,3937800.0],["2020-07-06",78.8261,79.4124,77.4694,78.064,4366400.0],["2020-07-07",77.1092,77.9635,76.59,76.7742,4045600.0],["2020-07-08",76.7324,77.059,75.9116,76.724,3956300.0],["2020-07-09",76.5816,76.8747,74.7224,75.4845,4061100.0],["2020-07-10",75.1076,76.188,74.848,76.054,4933900.0],["2020-07-13",76.4727,79.2868,76.2466,77.6955,7442300.0],["2020-07-14",77.6704,79.2868,77.0339,79.27,5421900.0],["2020-07-15",80.074,82.2599,80.074,81.3722,5644600.0],["2020-07-16",80.9031,81.0958,79.7725,80.1913,4123800.0],["2020-07-17",80.6016,82.8797,80.4928,82.5614,5557700.0],["2020-07-20",82.2599,82.3353,80.1326,80.1745,4081800.0],["2020-07-21",80.8361,82.0757,80.5765,81.079,3664500.0],["2020-07-22",81.0455,81.7072,80.7273,81.6485,3618000.0],["2020-07-23",81.749,81.749,80.5514,80.878,3652600.0],["2020-07-24",80.7608,81.1377,80.2332,80.6938,4071900.0],["2020-07-27",80.6603,81.4476,80.1243,80.7608,3701900.0],["2020-07-28",80.543,81.414,80.2164,80.6938,4325500.0],["2020-07-29",81.0958,83.2482,80.7775,82.6787,7020200.0],["2020-07-30",81.414,81.6653,79.8814,80.7943,3830000.0],["2020-07-31",80.7524,80.8613,79.2616,80.8026,5155300.0],["2020-08-03",81.1879,81.7825,80.3671,81.5145,3708100.0],["2020-08-04",81.1544,81.7239,80.3755,80.6435,4241600.0],["2020-08-05",81.079,81.8831,80.9785,81.2549,3201500.0],["2020-08-06",81.0874,81.8328,80.6603,81.012,5009000.0],["2020-08-07",81.012,83.8261,80.9032,83.7926,4476900.0],["2020-08-10",83.9014,84.2113,83.3905,84.0689,5096400.0],["2020-08-11",85.1744,85.8361,84.1862,84.3537,4464800.0],["2020-08-12",85.5094,86.0538,84.563,85.501,3471800.0],["2020-08-13",84.8143,85.3252,83.9936,84.8311,3715000.0],["2020-08-14",84.6217,85.4592,84.0271,84.3453,2925700.0],["2020-08-17",85.5011,86.4223,85.0153,85.3084,3689600.0],["2020-08-18",85.7774,86.1208,84.9734,85.0572,4043900.0],["2020-08-19",85.3419,85.5764,84.2532,84.4374,3353400.0],["2020-08-20",83.9098,84.3453,83.6502,83.9852,3350500.0],["2020-08-21",83.7256,83.8261,82.4442,82.6871,6734100.0],["2020-08-24",83.5999,84.8311,83.2314,83.8596,5265400.0],["2020-08-25",87.8545,88.6752,85.6351,85.9198,9155300.0],["2020-08-26",86.682,87.5948,85.5095,87.1677,6126300.0],["2020-08-27",87.4776,89.7807,87.3101,89.496,6872500.0],["2020-08-28",89.4792,90.6182,88.7841,90.3335,5699400.0],["2020-08-31",90.1995,91.0537,89.7389,90.0069,4706200.0],["2020-09-01",89.0688,90.0571,88.893,90.0487,3705100.0],["2020-09-02",90.0822,91.4139,89.7305,91.104,4452200.0],["2020-09-03",91.1459,91.4222,88.2313,88.9013,5028100.0],["2020-09-04",89.2028,90.2414,87.2933,88.558,5813100.0],["2020-09-08",87.9382,88.3988,86.95,87.5865,5090900.0],["2020-09-09",87.9801,89.9064,87.9466,89.3285,5549200.0],["2020-09-10",89.4457,89.7305,87.4608,87.7539,3636900.0],["2020-09-11",88.0136,88.3486,87.0756,87.7456,2836700.0],["2020-09-14",88.4993,90.1492,88.3653,89.5881,4393500.0],["2020-09-15",90.2665,91.0286,89.8059,90.0906,3293600.0],["2020-09-16",90.4089,90.9197,89.8728,90.0236,3723800.0],["2020-09-17",89.8142,90.3586,88.7087,90.2916,3541900.0],["2020-09-18",90.3,91.4892,89.6886,90.1157,6265900.0],["2020-09-21",88.1643,88.5244,86.3386,87.7707,4821300.0],["2020-09-22",87.4692,88.0973,86.1794,87.3938,3568700.0],["2020-09-23",87.3854,87.7539,86.1962,86.2464,5057800.0],["2020-09-24",85.7158,86.0527,84.4946,85.2947,5352400.0],["2020-09-25",84.9662,87.2993,84.4777,86.8866,3661900.0],["2020-09-28",88.3352,88.7648,87.1392,87.2824,3403200.0],["2020-09-29",88.5374,88.6384,85.9853,86.4907,4044500.0],["2020-09-30",86.6002,88.3268,86.3307,87.5267,6474400.0],["2020-10-01",87.1561,88.3942,85.9264,86.1622,5228200.0],["2020-10-02",85.0673,86.8444,85.0673,85.8758,4116000.0],["2020-10-05",86.9203,87.6951,86.4655,87.3498,2551000.0],["2020-10-06",87.3329,88.7142,86.8108,87.0718,2982500.0],["2020-10-07",87.872,89.5396,87.5267,88.9922,3386000.0],["2020-10-08",92.6476,92.6476,90.7357,90.7946,5617000.0],["2020-10-09",91.3842,91.8558,90.9378,91.5358,2950900.0],["2020-10-12",92.3359,92.597,91.0473,91.8558,2898900.0],["2020-10-13",91.4684,91.7716,89.7418,90.0703,3822800.0],["2020-10-14",90.7357,92.277,90.3651,90.5925,3582000.0],["2020-10-15",89.2954,91.1483,89.1017,90.5588,3952600.0],["2020-10-16",90.862,93.5235,90.7946,92.757,6405600.0],["2020-10-19",93.3635,93.9783,91.0725,91.3673,5333600.0],["2020-10-20",91.081,93.0097,91.081,91.9316,3879400.0],["2020-10-21",91.6874,92.9255,91.1904,91.999,3566900.0],["2020-10-22",92.1085,94.5005,91.8643,94.1973,4306800.0],["2020-10-23",94.1636,94.7363,93.6161,93.8436,3919000.0],["2020-10-26",92.6644,92.8834,89.6407,90.9041,5763800.0],["2020-10-27",90.6261,91.022,88.3521,88.6132,5023200.0],["2020-10-28",86.8529,87.7962,85.4547,86.4065,7089600.0],["2020-10-29",86.4149,86.7939,84.9747,85.3789,4858200.0],["2020-10-30",85.2779,85.4884,83.3323,84.7051,5872300.0],["2020-11-02",86.5749,86.7349,85.1936,86.2717,5302700.0],["2020-11-03",87.4425,88.5963,86.8108,86.8613,3859200.0],["2020-11-04",87.6867,88.5627,86.0106,86.297,6023200.0],["2020-11-05",87.8467,88.4531,87.1055,87.6025,3692600.0],["2020-11-06",87.872,88.0741,86.7518,87.2235,3924300.0],["2020-11-09",95.2838,97.8779,94.0709,95.3596,11674900.0],["2020-11-10",95.0143,96.7914,94.2815,96.4882,5441400.0],["2020-11-11",96.5387,96.7746,92.378,92.8497,6191700.0],["2020-11-12",92.2264,93.515,91.6453,92.3106,3904600.0],["2020-11-13",93.4224,94.9132,92.7486,94.7532,3627100.0],["2020-11-16",96.1176,96.2692,93.5572,94.012,3690500.0],["2020-11-17",93.1024,93.3635,92.1085,92.7655,3589000.0],["2020-11-18",92.757,93.3971,92.1759,92.2011,4393100.0],["2020-11-19",92.378,93.7509,91.4684,93.4898,4477800.0],["2020-11-20",93.2708,93.5066,92.2854,92.7823,4380600.0],["2020-11-23",94.1299,94.4247,92.976,93.4645,3507200.0],["2020-11-24",94.4415,97.0609,94.3068,96.0671,6673800.0],["2020-11-25",95.8144,96.4629,94.9132,95.4354,3266700.0],["2020-11-27",95.7976,96.6398,94.9638,96.5135,2082100.0],["2020-11-30",96.0502,96.3956,95.2248,95.7639,5797300.0],["2020-12-01",96.505,96.9683,94.2646,94.4499,5035500.0],["2020-12-02",94.3657,95.8144,93.5825,95.6797,5116800.0],["2020-12-03",95.4017,95.6291,94.4247,94.7279,3441400.0],["2020-12-04",94.5257,95.8986,94.0794,95.8902,4077900.0],["2020-12-07",95.5617,95.7976,94.2647,94.8458,3047800.0],["2020-12-08",94.3741,94.5426,92.6981,93.6414,5768100.0],["2020-12-09",93.9446,95.5533,93.7425,95.1322,5574900.0],["2020-12-10",95.0648,95.7807,94.0794,94.9048,3398300.0],["2020-12-11",93.9867,94.8795,93.9025,94.6521,3843400.0],["2020-12-14",95.3259,95.806,94.2478,94.3068,5414700.0],["2020-12-15",96.2945,97.4652,95.4691,96.7662,7534000.0],["2020-12-16",96.6651,97.76,96.0334,96.8335,3356600.0],["2020-12-17",97.0694,97.4821,96.4798,97.1452,2944600.0],["2020-12-18",97.0946,98.9729,96.6904,98.2991,10211600.0],["2020-12-21",97.0886,97.3087,95.3534,96.877,4308600.0],["2020-12-22",96.9532,98.1382,96.5553,97.0294,3953300.0],["2020-12-23",97.241,97.842,96.4284,96.4453,2373400.0],["2020-12-24",96.5638,96.9447,96.166,96.5215,1025200.0],["2020-12-28",97.241,98.0282,97.1394,97.4526,2286400.0],["2020-12-29",98.189,98.6884,97.6388,97.825,2717600.0],["2020-12-30",97.7658,98.7223,97.5626,97.8843,2055200.0],["2020-12-31",97.9774,99.2386,97.7489,99.154,2544100.0],["2021-01-04",99.2048,99.6957,96.8685,98.2059,4579200.0],["2021-01-05",98.189,99.5772,97.6219,98.9931,3395200.0],["2021-01-06",98.6715,101.2024,98.6715,100.6099,4493900.0],["2021-01-07",100.6268,101.3463,99.8481,100.4745,3908900.0],["2021-01-08",100.6522,101.4648,100.212,101.3294,3529900.0],["2021-01-11",100.3559,101.1347,99.5264,100.3052,3712700.0],["2021-01-12",99.9835,100.1359,98.6884,99.2809,3213100.0],["2021-01-13",99.628,101.3294,99.137,100.4914,4070900.0],["2021-01-14",100.1274,100.9569,99.501,99.6872,4281600.0],["2021-01-15",99.4926,100.1359,98.6884,98.8746,5659500.0],["2021-01-19",99.5857,100.7284,99.2302,100.1443,4508500.0],["2021-01-20",100.3559,101.1516,99.8481,100.9739,4062500.0],["2021-01-21",100.6437,100.9738,99.1286,99.8057,3806000.0],["2021-01-22",99.628,99.6788,98.663,98.6799,3028300.0],["2021-01-25",98.8069,99.027,98.0366,98.9508,3287600.0],["2021-01-26",99.0609,99.4926,98.6715,98.8239,3371600.0],["2021-01-27",97.5203,97.7235,94.0668,94.38,6894600.0],["2021-01-28",94.9386,98.0705,94.9386,97.1479,4236900.0],["2021-01-29",96.513,96.513,94.0244,94.2361,7315100.0],["2021-02-01",95.3618,95.8359,93.4912,94.1091,5905500.0],["2021-02-02",95.5735,97.5626,95.0402,96.4538,3865900.0],["2021-02-03",96.2168,96.4199,94.8794,95.3364,4602900.0],["2021-02-04",95.7597,99.4418,95.2349,99.0355,5903500.0],["2021-02-05",99.8819,100.6437,99.6534,100.2205,4147800.0],["2021-02-08",100.2036,100.5337,99.5433,99.9412,4780300.0],["2021-02-09",100.1867,101.177,99.4756,99.7804,3624000.0],["2021-02-10",100.3813,100.7284,98.9931,99.4079,3424000.0],["2021-02-11",99.5941,100.7284,99.2132,100.4914,3892800.0],["2021-02-12",100.6691,101.4733,100.3306,101.3548,3005400.0],["2021-02-16",101.3548,102.0235,100.3898,101.304,5417900.0],["2021-02-17",100.3305,100.7284,99.137,100.0174,3299400.0],["2021-02-18",99.2217,99.6618,97.5542,97.6727,6044600.0],["2021-02-19",97.8589,98.2567,95.3365,95.929,10331500.0],["2021-02-22",95.455,98.68,95.2941,97.9774,5808400.0],["2021-02-23",99.4502,101.3632,98.6122,99.8819,5961400.0],["2021-02-24",99.9158,101.1601,99.6872,100.5083,6461900.0],["2021-02-25",99.9497,100.6437,99.0524,99.7804,4207900.0],["2021-02-26",100.3559,100.6691,98.8408,99.0101,5225200.0],["2021-03-01",99.8819,100.9061,99.518,99.7634,4613400.0],["2021-03-02",99.9666,100.2967,99.137,99.7719,3688200.0],["2021-03-03",99.264,100.7707,98.8662,99.8396,4564100.0],["2021-03-04",99.9496,100.3644,96.5553,97.5711,5052300.0],["2021-03-05",97.9435,100.5252,97.5626,100.102,4636100.0],["2021-03-08",100.0935,100.2544,98.7053,98.7561,3873900.0],["2021-03-09",99.5349,100.8469,98.9593,99.0778,4025400.0],["2021-03-10",99.9666,101.1008,99.264,100.4406,4475200.0],["2021-03-11",101.0247,101.0247,99.5434,99.9666,3654700.0],["2021-03-12",99.8396,100.9315,99.7634,100.5676,3063400.0],["2021-03-15",100.83,101.1939,100.0258,100.8554,3886200.0],["2021-03-16",101.0247,101.2871,100.1359,100.6776,3590500.0],["2021-03-17",100.8215,101.2701,100.2544,100.3559,4398400.0],["2021-03-18",100.2374,101.7864,100.0681,100.5845,4269700.0],["2021-03-19",100.4406,100.4575,98.5107,98.7138,9590600.0],["2021-03-22",98.6122,99.6872,97.7742,98.9,4879100.0],["2021-03-23",98.8831,99.1032,97.1563,97.3679,6830800.0],["2021-03-24",97.4695,99.1201,97.4357,98.1552,4206200.0],["2021-03-25",98.589,99.4312,97.6447,99.176,3944400.0],["2021-03-26",99.2441,101.0731,98.6911,100.8604,5802900.0],["2021-03-29",100.0778,101.7962,99.5503,101.3709,4285400.0],["2021-03-30",100.8264,101.5155,100.5371,101.0901,4489600.0],["2021-03-31",101.4729,101.609,100.4436,100.4946,5711800.0],["2021-04-01",100.7583,101.0476,100.0608,100.5457,6020900.0],["2021-04-05",101.0901,102.3492,100.8009,102.2981,4984400.0],["2021-04-06",101.9919,103.6252,101.7877,103.0638,5128200.0],["2021-04-07",102.9362,103.8294,102.0514,102.6214,4299600.0],["2021-04-08",103.1829,103.4125,102.5874,102.6384,3393800.0],["2021-04-09",102.8511,103.7869,102.6469,103.7869,3918700.0],["2021-04-12",103.5742,104.0081,103.0638,103.6082,4361400.0],["2021-04-13",103.3105,105.4117,103.1573,105.1735,6238700.0],["2021-04-14",105.148,106.2199,105.0885,105.4032,5845000.0],["2021-04-15",105.4968,107.3088,105.4968,107.0621,5605300.0],["2021-04-16",107.8958,107.8958,106.4071,107.1132,4509800.0],["2021-04-19",106.6453,107.4364,106.4241,107.3003,4172200.0],["2021-04-20",107.1132,109.2485,107.0111,109.1294,5411000.0],["2021-04-21",109.5802,111.7665,109.1974,110.8052,6046000.0],["2021-04-22",110.6521,111.3667,110.0226,110.465,3623300.0],["2021-04-23",110.499,112.1153,110.1757,111.6134,3801200.0],["2021-04-26",111.8006,111.8601,110.6096,110.6946,2793900.0],["2021-04-27",110.0566,110.9243,109.6568,110.567,3279100.0],["2021-04-28",110.8137,111.9707,110.5926,111.6134,3875100.0],["2021-04-29",112.3621,112.5492,111.3667,111.8686,4239100.0],["2021-04-30",111.1625,111.6219,110.4054,111.3752,4866200.0],["2021-05-03",112.0898,112.2174,111.3582,111.6134,3109800.0],["2021-05-04",111.3327,111.4348,108.9507,109.3165,6659000.0],["2021-05-05",109.1974,109.274,107.5385,108.0404,7670900.0],["2021-05-06",107.8193,108.4658,107.0366,108.2957,4449500.0],["2021-05-07",108.4233,109.2655,107.6321,107.7852,3871100.0],["2021-05-10",108.0404,108.9252,107.8958,107.9554,3866400.0],["2021-05-11",107.4449,107.8192,105.8626,106.5262,3501400.0],["2021-05-12",105.8201,106.254,104.5185,104.7397,4796300.0],["2021-05-13",104.9609,106.3305,104.9013,105.6499,3261800.0],["2021-05-14",106.1604,106.8835,105.9732,106.5687,3687600.0],["2021-05-17",106.7218,107.3003,106.39,106.7899,3008000.0],["2021-05-18",106.7474,108.1595,106.7474,107.0621,4232700.0],["2021-05-19",106.4241,107.0961,105.8286,106.909,4608900.0],["2021-05-20",106.7218,108.2786,106.6027,107.7852,3385000.0],["2021-05-21",108.2956,109.3761,108.1765,108.2871,3647600.0],["2021-05-24",108.9677,109.4611,108.6359,108.9762,3826900.0],["2021-05-25",109.359,109.8695,108.9507,109.2314,3854900.0],["2021-05-26",108.4828,109.0953,106.6027,107.4194,6450200.0],["2021-05-27",105.9647,108.5594,105.4883,106.4666,9866400.0],["2021-05-28",107.7427,108.9252,107.5045,107.6916,5530000.0],["2021-06-01",108.9507,108.9932,106.0753,106.1604,5643900.0],["2021-06-02",106.0328,106.3305,105.0459,105.3182,6011200.0],["2021-06-03",104.9523,105.1735,104.0251,104.6971,4763000.0],["2021-06-04",105.165,105.8201,104.8418,105.3607,4037300.0],["2021-06-07",105.8201,106.4581,105.3862,105.4543,5765700.0],["2021-06-08",106.0242,106.1263,102.5363,103.6167,6380300.0],["2021-06-09",103.94,104.8332,103.7698,104.7311,3880100.0],["2021-06-10",105.4968,106.2795,105.2076,106.1178,3514200.0],["2021-06-11",106.2369,106.2539,104.7822,105.3011,6245200.0],["2021-06-14",105.7605,105.7605,104.6035,105.6159,3434900.0],["2021-06-15",105.8881,106.6453,105.4458,106.4836,4381800.0],["2021-06-16",106.5602,106.7984,105.5649,106.356,4678100.0],["2021-06-17",105.8116,106.6708,105.5308,106.5177,3837400.0],["2021-06-18",105.1395,105.7945,104.7992,104.8332,5820600.0],["2021-06-21",105.0629,107.0366,104.9098,106.7984,4623500.0],["2021-06-22",107.4789,108.1425,106.9175,107.8107,3923800.0],["2021-06-23",107.8192,107.9724,106.7133,106.7559,3575100.0],["2021-06-24",107.3971,107.5596,106.9269,106.9525,3690100.0],["2021-06-25",107.0893,107.4399,106.4481,106.8157,4182600.0],["2021-06-28",107.1235,107.2347,105.157,105.7983,4552600.0],["2021-06-29",105.9778,106.602,105.8496,106.4823,3922500.0],["2021-06-30",106.3369,106.7815,105.6785,106.1317,3704000.0],["2021-07-01",106.4139,107.893,106.0291,107.8417,3182400.0],["2021-07-02",107.5767,108.4659,107.4228,108.4402,3478900.0],["2021-07-06",108.4231,108.6369,107.3971,108.5599,3066300.0],["2021-07-07",108.5855,109.2866,108.1495,109.2182,3216100.0],["2021-07-08",109.0729,109.1413,107.5168,108.9618,3815300.0],["2021-07-09",109.3465,109.9621,109.1499,109.5859,3750600.0],["2021-07-12",109.6116,110.0733,109.2268,109.6116,3165000.0],["2021-07-13",109.0729,109.4833,108.4488,108.9276,3214700.0],["2021-07-14",109.4833,109.5004,108.6197,109.2182,3049700.0],["2021-07-15",108.1239,108.4915,106.867,107.1834,5115400.0],["2021-07-16",107.4313,107.8674,106.9183,107.5596,3646400.0],["2021-07-19",106.7302,106.9952,104.2507,104.9518,4678700.0],["2021-07-20",104.9603,107.8332,104.9603,107.3116,5137300.0],["2021-07-21",108.2949,108.7395,107.7477,108.6283,3386000.0],["2021-07-22",108.8848,109.2097,107.9272,108.6796,2342200.0],["2021-07-23",109.0729,110.116,109.0729,109.9023,2985400.0],["2021-07-26",109.6885,110.0305,108.6283,109.5004,2402200.0],["2021-07-27",109.2781,111.9543,109.1499,111.3387,4151700.0],["2021-07-28",111.3387,112.1253,110.9112,111.5952,4317200.0],["2021-07-29",111.9543,112.2108,110.7231,111.732,3195600.0],["2021-07-30",111.6123,112.6126,111.4498,112.2706,2740000.0],["2021-08-02",112.4844,113.1941,112.0911,112.2279,3401100.0],["2021-08-03",112.1338,112.4673,111.561,112.3989,3208500.0],["2021-08-04",111.6892,111.9799,109.6885,109.7655,4045100.0],["2021-08-05",109.8766,109.9878,108.6882,109.4577,3711900.0],["2021-08-06",109.8852,110.116,109.1157,109.9878,2414500.0],["2021-08-09",110.0134,110.5777,108.312,108.5172,3411500.0],["2021-08-10",108.4317,108.7908,105.9693,107.1321,4123800.0],["2021-08-11",107.7305,108.0811,107.303,107.7647,3403700.0],["2021-08-12",107.9443,109.3465,107.7989,109.0302,2689300.0],["2021-08-13",109.3038,109.7569,108.7908,109.7313,2552500.0],["2021-08-16",109.8253,110.8599,109.4662,110.8,3233800.0],["2021-08-17",110.6803,111.8175,110.2956,111.8004,3410300.0],["2021-08-18",111.8346,112.1509,110.5179,110.5777,4050300.0],["2021-08-19",109.9365,110.6461,109.4491,110.2357,4016600.0],["2021-08-20",110.1502,111.1762,109.6201,111.0651,4496500.0],["2021-08-23",111.2874,111.3216,109.09,109.851,5028300.0],["2021-08-24",110.1075,115.1947,109.945,113.3479,10319200.0],["2021-08-25",113.4334,115.5966,113.0316,115.0408,6483800.0],["2021-08-26",115.1263,115.1263,113.536,114.0319,4448100.0],["2021-08-27",114.3397,114.6219,113.7754,114.4081,3801400.0],["2021-08-30",114.7245,115.0665,114.1431,114.4338,3550300.0],["2021-08-31",114.5364,115.246,113.7412,114.126,4769900.0],["2021-09-01",114.716,114.8015,113.519,114.716,2422400.0],["2021-09-02",115.4256,115.9985,114.7758,115.1947,4963700.0],["2021-09-03",115.1349,115.5367,114.7416,115.1092,2298400.0],["2021-09-07",114.4594,115.1349,113.6728,115.0579,3214000.0],["2021-09-08",114.9297,116.007,114.4424,115.571,2175400.0],["2021-09-09",115.5795,116.1866,114.0234,114.0832,3445300.0],["2021-09-10",114.3739,114.5449,111.6807,112.1253,4278700.0],["2021-09-13",112.9888,113.023,110.0904,111.1848,4703200.0],["2021-09-14",111.8346,112.1851,110.971,111.6465,3333600.0],["2021-09-15",111.8602,113.3565,111.1591,112.5613,3303800.0],["2021-09-16",112.5699,113.1513,111.2874,111.9372,3049500.0],["2021-09-17",111.4584,111.8602,110.4409,110.8941,6832800.0],["2021-09-20",109.6885,110.5435,109.0216,110.0647,3385100.0],["2021-09-21",110.9026,111.1933,109.2354,109.3038,2999300.0],["2021-09-22",110.116,110.8941,109.5859,110.2187,3479800.0],["2021-09-23",110.4592,112.6759,110.3819,112.2463,3890600.0],["2021-09-24",111.937,112.822,111.3785,111.7136,2801300.0],["2021-09-27",111.4816,111.7566,110.2358,110.6224,2931400.0],["2021-09-28",109.8148,109.9265,108.0706,108.2596,6100400.0],["2021-09-29",108.5604,109.2563,107.7269,108.758,2693800.0],["2021-09-30",108.758,109.9609,107.6754,107.7012,5647000.0],["2021-10-01",108.2596,109.9265,107.5465,109.3852,4042600.0],["2021-10-04",109.1274,110.4592,106.756,107.4434,5125900.0],["2021-10-05",108.0019,109.6257,107.3918,108.0878,3853200.0],["2021-10-06",107.3059,108.3885,106.5155,108.337,4005500.0],["2021-10-07",109.1961,110.7083,108.7923,108.9728,3135600.0],["2021-10-08",109.1188,109.3422,107.452,107.6324,4116300.0],["2021-10-11",107.2544,107.8472,106.0945,106.146,3588300.0],["2021-10-12",106.3608,106.5412,105.1149,105.6219,4298100.0],["2021-10-13",105.536,105.8797,104.7885,105.3126,4063500.0],["2021-10-14",106.0687,107.5121,105.914,107.2286,4658000.0],["2021-10-15",108.2596,110.253,108.0448,109.7632,7229900.0],["2021-10-18",105.7336,105.9054,102.6748,103.723,10310600.0],["2021-10-19",104.5737,105.4844,104.1097,104.9947,5031200.0],["2021-10-20",105.682,105.8968,104.2729,104.6424,5138800.0],["2021-10-21",104.7713,104.8486,104.2472,104.5221,3737300.0],["2021-10-22",104.4705,106.1718,104.4018,105.7594,3747000.0],["2021-10-25",105.7851,106.2061,104.8658,106.1632,4182100.0],["2021-10-26",106.7303,107.2286,105.8109,106.5842,3390900.0],["2021-10-27",106.9794,107.1341,104.8658,105.2524,3610800.0],["2021-10-28",105.0806,105.7679,103.8863,104.1956,4242900.0],["2021-10-29",103.6113,103.6371,102.1421,102.9841,8118500.0],["2021-11-01",103.2247,103.998,103.1044,103.302,3600400.0],["2021-11-02",103.7574,105.8281,103.2333,104.2214,6909700.0],["2021-11-03",104.2729,104.6596,103.0615,104.1183,4762800.0],["2021-11-04",104.4792,104.6252,103.0787,103.6973,3928400.0],["2021-11-05",104.1956,107.0825,103.8605,105.6648,6147400.0],["2021-11-08",105.7078,106.5069,105.1149,105.6992,4183900.0],["2021-11-09",105.7679,106.4295,104.8658,105.072,3150700.0],["2021-11-10",104.9002,105.6219,104.4877,105.1751,3225700.0],["2021-11-11",105.1579,105.2954,102.1507,102.7435,4046900.0],["2021-11-12",103.113,103.1903,101.6352,102.5116,5539500.0],["2021-11-15",102.9755,103.0529,100.922,101.0251,5775200.0],["2021-11-16",100.7846,101.9015,100.2776,101.3774,5283500.0],["2021-11-17",100.6901,101.7039,100.2089,101.24,3976700.0],["2021-11-18",101.3345,101.429,99.3153,101.1025,7731800.0],["2021-11-19",101.3345,101.4977,100.2948,100.7158,7325000.0],["2021-11-22",101.2056,102.0734,100.3206,100.4323,6813100.0],["2021-11-23",96.8151,99.3325,95.4661,97.4165,11151900.0],["2021-11-24",97.1416,99.049,96.6776,98.3273,5588500.0],["2021-11-26",97.4852,97.5282,95.1826,95.4146,5561300.0],["2021-11-29",96.2308,96.6346,94.6585,94.753,7026000.0],["2021-11-30",94.1429,94.4093,91.5825,91.677,14018500.0],["2021-12-01",93.4556,93.5844,90.5429,90.6202,8205200.0],["2021-12-02",90.8522,92.7252,90.2335,92.1753,7458800.0],["2021-12-03",92.4675,93.2236,90.9982,91.8231,6922900.0],["2021-12-06",92.8197,95.5692,92.5448,94.7186,7624800.0],["2021-12-07",96.059,98.3273,95.9215,96.4628,9550600.0],["2021-12-08",96.5573,97.0041,95.784,96.5916,5585200.0],["2021-12-09",96.1964,97.511,95.7754,96.9268,6162500.0],["2021-12-10",97.6828,98.0781,96.1019,96.6003,4342700.0],["2021-12-13",96.4886,97.4423,96.3683,96.9697,4750000.0],["2021-12-14",96.4628,97.0986,95.6036,95.9644,8183100.0],["2021-12-15",90.7405,90.8866,88.8674,90.1648,18546500.0],["2021-12-16",88.7815,89.6751,86.9772,87.8192,18427400.0],["2021-12-17",86.3585,89.3056,86.1437,86.4616,22561600.0],["2021-12-20",85.8516,86.2898,84.5284,85.5165,12699900.0],["2021-12-21",86.4504,88.8455,86.3466,87.8944,9610500.0],["2021-12-22",87.8944,88.0414,87.2545,87.6263,6690600.0],["2021-12-23",88.3008,89.4076,87.488,88.9752,7255200.0],["2021-12-27",89.3125,91.0072,88.6985,90.2982,6591300.0],["2021-12-28",90.4971,90.5922,89.8831,90.3847,7488200.0],["2021-12-29",90.5403,90.7738,89.8659,89.8832,3635500.0],["2021-12-30",89.8226,91.2926,89.788,90.3328,3519200.0],["2021-12-31",90.3328,90.6873,89.4422,89.4508,3608900.0],["2022-01-03",89.1827,91.9411,88.8628,91.7422,7797800.0],["2022-01-04",91.4223,92.9441,91.1283,91.993,7680600.0],["2022-01-05",92.6414,94.2411,91.6557,91.6644,7206000.0],["2022-01-06",91.9065,92.3561,90.4625,90.7651,5207000.0],["2022-01-07",89.9264,91.5087,89.8053,90.9294,5142200.0],["2022-01-10",90.7392,91.3531,89.5978,91.3271,6500500.0],["2022-01-11",91.7249,93.4456,91.6557,93.29,7217100.0],["2022-01-12",93.1343,94.4486,92.9527,94.2065,8421600.0],["2022-01-13",94.0163,95.6332,93.7742,94.0595,5165400.0],["2022-01-14",93.4629,94.1201,92.7279,93.8607,6291500.0],["2022-01-18",92.529,93.5666,91.9324,92.9441,8019400.0],["2022-01-19",92.8576,94.3276,92.4772,93.1776,7278600.0],["2022-01-20",92.2264,94.1979,91.6298,91.7508,6110400.0],["2022-01-21",92.823,92.8836,90.3328,91.3099,6406200.0],["2022-01-24",89.5892,90.6441,87.0556,90.108,10286900.0],["2022-01-25",88.7591,90.4971,87.5658,90.0734,8577400.0],["2022-01-26",90.4625,91.5174,89.2779,90.0042,6568200.0],["2022-01-27",90.8689,91.6211,88.9061,89.2173,5979300.0],["2022-01-28",89.4508,89.8745,87.5139,89.1741,8459400.0],["2022-01-31",89.0617,89.5719,88.0327,89.4854,9255000.0],["2022-02-01",89.6583,90.0907,88.6294,89.5719,8114900.0],["2022-02-02",89.053,89.4854,87.6782,89.3816,10230100.0],["2022-02-03",88.3008,89.0012,87.5917,88.344,7134200.0],["2022-02-04",87.8684,89.5286,87.8252,88.8282,4526800.0],["2022-02-07",88.7591,89.2692,88.0327,88.1884,5258400.0],["2022-02-08",88.638,90.4452,88.2143,90.108,5775500.0],["2022-02-09",90.6181,91.9151,90.6181,91.7335,7087600.0],["2022-02-10",91.2493,92.3215,90.3933,90.6873,6516700.0],["2022-02-11",90.523,91.5087,88.7418,89.053,5859000.0],["2022-02-14",89.2692,89.3989,87.929,88.4651,7079900.0],["2022-02-15",89.3816,90.6181,89.0703,89.8485,5325500.0],["2022-02-16",89.1222,89.5113,87.8598,89.1914,7499400.0],["2022-02-17",88.4132,89.0617,87.6696,87.9376,5551600.0],["2022-02-18",87.7647,88.2143,86.7184,86.9692,8364700.0],["2022-02-22",86.8568,90.5144,86.7271,89.6843,9609800.0],["2022-02-23",90.1339,90.3587,88.6726,89.0876,6454100.0],["2022-02-24",87.3064,89.4854,86.5282,89.347,7617300.0],["2022-02-25",89.6064,91.5779,89.0963,91.5174,6969200.0],["2022-02-28",90.2117,91.1715,89.5805,90.7824,5780600.0],["2022-03-01",90.4452,90.8948,88.9061,89.6324,4543400.0],["2022-03-02",90.8689,92.5031,90.644,91.9843,5919300.0],["2022-03-03",92.5291,93.8088,91.9584,93.0825,6480000.0],["2022-03-04",91.6903,93.852,91.5865,93.6531,5186200.0],["2022-03-07",93.1689,93.5061,92.0362,92.2091,6556600.0],["2022-03-08",91.9324,92.5031,89.961,90.0042,7482700.0],["2022-03-09",91.6903,92.2351,89.3643,89.5632,9962000.0],["2022-03-10",88.9061,90.4798,88.5429,90.3241,5146900.0],["2022-03-11",91.1456,91.699,89.5805,89.7707,5149800.0],["2022-03-14",90.3328,90.8516,88.9234,89.2519,4175500.0],["2022-03-15",89.9004,91.2666,89.7016,91.1369,5017900.0],["2022-03-16",91.6298,92.849,91.1369,92.7798,5255000.0],["2022-03-17",92.5204,94.9329,92.2264,94.8896,5693400.0],["2022-03-18",94.881,95.4517,93.8001,95.2701,16292800.0],["2022-03-21",94.2843,95.6332,93.4629,94.0336,8206100.0],["2022-03-22",94.267,94.7253,94.0509,94.2238,5601800.0],["2022-03-23",93.6704,94.1633,91.405,91.7941,7002600.0],["2022-03-24",92.3769,92.6813,91.4896,92.5073,5660500.0],["2022-03-25",92.9597,94.3601,92.8814,94.3427,5597200.0],["2022-03-28",94.7602,95.6909,94.073,95.6214,5688000.0],["2022-03-29",96.5521,97.8307,96.2824,97.7524,8862200.0],["2022-03-30",97.361,97.8742,96.7783,97.0392,4694900.0],["2022-03-31",96.7869,97.8482,96.4651,96.5086,6899800.0],["2022-04-01",96.8565,97.996,96.4129,97.8742,4479100.0],["2022-04-04",97.4219,97.5611,96.0389,96.4477,5099200.0],["2022-04-05",96.1607,97.2915,95.8301,96.1172,5496100.0],["2022-04-06",95.4474,97.448,94.8124,97.1784,5560700.0],["2022-04-07",96.9696,98.3962,96.4564,97.709,6668600.0],["2022-04-08",97.4741,98.3875,96.7869,97.8308,5230500.0],["2022-04-11",97.7351,98.0656,96.8565,97.0044,3407100.0],["2022-04-12",97.1349,97.6133,95.8127,96.1867,4733900.0],["2022-04-13",95.3865,96.2737,95.3517,96.0824,4791500.0],["2022-04-14",96.4042,96.6478,94.7341,94.8298,6665800.0],["2022-04-18",94.4036,95.0299,93.5425,94.0122,3418000.0],["2022-04-19",94.508,97.1262,94.3688,95.8736,9780300.0],["2022-04-20",96.3694,98.718,96.3694,98.2918,5477700.0],["2022-04-21",99.1616,99.4313,98.3179,98.37,5859300.0],["2022-04-22",97.2045,97.2653,93.6816,93.7686,6351500.0],["2022-04-25",93.4555,95.3952,92.9683,95.2299,5498200.0],["2022-04-26",93.8121,95.1778,92.864,92.8814,5251200.0],["2022-04-27",92.8814,94.16,92.3682,92.7509,4757700.0],["2022-04-28",93.3163,93.6294,91.6375,93.2032,5063200.0],["2022-04-29",92.7509,92.7509,90.5676,90.7764,5206000.0],["2022-05-02",91.4809,91.8202,88.0799,89.7152,6104000.0],["2022-05-03",89.9674,90.6285,89.2976,89.6891,3841500.0],["2022-05-04",89.6717,92.3769,89.1411,92.055,4258100.0],["2022-05-05",90.8982,91.9159,90.0022,90.9417,3945400.0],["2022-05-06",90.4371,91.1852,89.3498,89.9848,5496400.0],["2022-05-09",88.9671,89.0019,86.2967,86.6185,6593300.0],["2022-05-10",87.6624,88.1408,85.9314,87.2535,5638900.0],["2022-05-11",87.384,89.1237,87.1926,87.5493,4113400.0],["2022-05-12",86.9491,88.2016,86.5402,87.9494,4434700.0],["2022-05-13",89.0367,89.6195,88.5496,89.3063,3525900.0],["2022-05-16",88.7235,90.7503,88.7235,90.298,3751200.0],["2022-05-17",91.5679,92.49,91.3244,92.4291,3168200.0],["2022-05-18",91.4548,92.1159,89.8108,90.0892,4133800.0],["2022-05-19",88.9236,89.8108,88.0712,89.3759,4230400.0],["2022-05-20",90.0544,90.2371,87.3492,89.1846,5335800.0],["2022-05-23",90.3153,90.8459,89.1585,90.6894,4134300.0],["2022-05-24",90.585,91.9681,90.2545,91.8463,4381900.0],["2022-05-25",91.5592,92.2551,90.759,91.8028,5495100.0],["2022-05-26",85.8966,88.1929,85.4008,86.4968,12674300.0],["2022-05-27",86.2271,86.2706,84.2526,86.1836,13358600.0],["2022-05-31",85.5399,87.5232,85.4356,87.1144,11330500.0],["2022-06-01",87.2274,87.2622,83.8351,85.0528,6493700.0],["2022-06-02",85.1224,86.027,83.6089,85.6791,6794700.0],["2022-06-03",85.9139,85.9139,82.9652,83.0522,9097000.0],["2022-06-06",83.722,84.2526,82.8,83.0609,5432500.0],["2022-06-07",82.7304,83.9829,82.2606,83.9133,5929000.0],["2022-06-08",83.7481,84.1917,83.3392,83.5393,5665500.0],["2022-06-09",82.6347,83.0435,81.0429,81.069,5974800.0],["2022-06-10",79.9121,81.5735,79.164,80.6688,6723500.0],["2022-06-13",78.7204,79.8512,78.0593,78.4333,8502400.0],["2022-06-14",78.3203,78.5551,76.2762,76.9633,7521900.0],["2022-06-15",77.5983,78.5812,76.9285,77.7201,5236200.0],["2022-06-16",76.1109,76.598,75.6325,76.0239,6729900.0],["2022-06-17",76.7806,77.8593,76.2935,76.7372,8299300.0],["2022-06-21",77.981,78.068,76.6415,77.1634,6520400.0],["2022-06-22",76.7024,78.1898,76.5893,77.6331,7458400.0],["2022-06-23",77.4578,78.5447,77.2737,77.7207,6823300.0],["2022-06-24",78.3168,79.3335,77.3526,79.0793,7131800.0],["2022-06-27",79.2021,79.9383,78.7813,79.2985,7237200.0],["2022-06-28",79.6403,80.6045,78.1152,78.1853,4166900.0],["2022-06-29",78.7901,79.3686,78.0714,79.2547,4072800.0],["2022-06-30",78.3781,79.6053,77.9311,78.6674,5206500.0],["2022-07-01",78.6762,80.2364,78.0626,80.0961,3985100.0],["2022-07-05",79.3511,79.6228,77.8435,79.316,3590400.0],["2022-07-06",78.9216,79.3073,78.0977,78.5535,8061900.0],["2022-07-07",78.3343,78.6236,77.7471,78.4483,5581100.0],["2022-07-08",78.5535,79.2459,78.2116,78.4307,3997900.0],["2022-07-11",77.712,78.2905,77.2825,77.9662,3345200.0],["2022-07-12",77.8347,78.8777,77.4665,77.7383,6200500.0],["2022-07-13",76.8355,77.6594,76.0904,77.0546,4244200.0],["2022-07-14",76.3271,76.8442,75.994,76.704,3843300.0],["2022-07-15",77.8435,78.2642,77.1948,78.1152,5588000.0],["2022-07-18",78.5009,78.6937,76.8793,77.0458,4264700.0],["2022-07-19",77.7996,79.2547,77.7996,79.1758,4654800.0],["2022-07-20",78.9128,79.167,77.5718,78.2116,6264200.0],["2022-07-21",78.5973,79.3686,78.1502,79.1144,4607000.0],["2022-07-22",79.3686,80.3065,78.8777,79.5176,3466500.0],["2022-07-25",79.7455,80.2188,79.2897,79.5439,3723200.0],["2022-07-26",79.8332,80.8324,79.5088,80.5519,5163000.0],["2022-07-27",81.2181,81.9806,81.0778,81.7089,5933200.0],["2022-07-28",81.9192,82.4364,81.069,81.928,4726100.0],["2022-07-29",81.5511,81.9105,80.8674,81.0953,6870900.0],["2022-08-01",80.4905,81.7615,80.0698,81.5862,4711600.0],["2022-08-02",81.5424,82.5153,81.2268,81.7001,4049200.0],["2022-08-03",81.7615,82.5153,81.3495,82.191,3489100.0],["2022-08-04",82.1997,82.5241,81.4985,81.7001,3390400.0],["2022-08-05",81.4197,81.8491,81.1129,81.7615,3333000.0],["2022-08-08",82.0858,82.7344,81.9368,82.0244,3649700.0],["2022-08-09",81.9982,82.3663,81.4372,81.6037,2945000.0],["2022-08-10",82.3926,82.7081,82.077,82.5416,4369500.0],["2022-08-11",83.0412,83.2428,82.2611,82.4276,5907500.0],["2022-08-12",82.4364,83.1288,82.3049,83.1113,8837500.0],["2022-08-15",82.8834,83.6986,82.4802,83.4444,3541500.0],["2022-08-16",82.9273,83.76,82.9273,83.5408,3664500.0],["2022-08-17",82.8747,83.497,82.638,83.1902,3505400.0],["2022-08-18",83.2691,83.5671,82.5153,83.4795,3552300.0],["2022-08-19",83.6197,83.795,82.6293,83.2691,4761700.0],["2022-08-22",82.7344,83.2428,81.4197,81.595,6859300.0],["2022-08-23",81.6037,81.6651,78.2992,79.0793,8490600.0],["2022-08-24",78.422,78.8514,77.5016,78.2554,6853300.0],["2022-08-25",78.8865,80.7973,78.4746,80.7623,6650300.0],["2022-08-26",81.0953,81.4547,78.3431,78.3869,5407500.0],["2022-08-29",78.0889,78.4307,77.7208,77.9311,4585100.0],["2022-08-30",78.01,78.0451,76.3797,76.4761,5442700.0],["2022-08-31",77.3877,78.159,76.8968,77.0634,6743000.0],["2022-09-01",76.8968,77.6506,75.7486,77.598,4861000.0],["2022-09-02",78.2993,78.2993,76.1518,76.4323,4507200.0],["2022-09-06",76.4323,76.704,75.2753,75.5558,5778100.0],["2022-09-07",75.3541,76.555,75.0824,76.3534,11559800.0],["2022-09-08",76.0817,77.5805,75.7749,77.0371,7034500.0],["2022-09-09",77.3,78.9391,77.002,78.6498,6756500.0],["2022-09-12",79.3072,80.9814,79.1056,80.6921,6874400.0],["2022-09-13",79.2985,80.4204,79.1057,79.167,6810700.0],["2022-09-14",78.8778,79.9208,78.7112,79.43,7183000.0],["2022-09-15",79.614,80.5519,79.3511,79.43,5963000.0],["2022-09-16",78.8865,79.43,78.3694,79.1057,14640700.0],["2022-09-19",78.3343,78.8427,76.9669,78.606,5065500.0],["2022-09-20",77.9574,78.0275,76.7829,77.5367,5598600.0],["2022-09-21",77.8172,78.1853,75.1175,75.1438,5353800.0],["2022-09-22",74.7462,75.0289,73.5181,73.8273,6309500.0],["2022-09-23",73.3767,73.4386,72.1133,73.0322,5960800.0],["2022-09-26",72.6434,72.9703,71.2916,71.8571,7099800.0],["2022-09-27",72.502,72.7936,71.0266,71.4683,5223000.0],["2022-09-28",71.9278,73.2619,71.3976,72.9703,6099900.0],["2022-09-29",72.7671,73.4563,71.9454,72.6876,5311200.0],["2022-09-30",72.9791,73.8185,71.2916,71.3446,5972900.0],["2022-10-03",72.0073,73.5446,71.751,73.0675,5871400.0],["2022-10-04",73.9069,74.9759,73.6683,74.6579,4872400.0],["2022-10-05",73.9422,75.4265,73.845,75.1438,3890900.0],["2022-10-06",74.8787,75.1438,74.0659,74.5872,5471400.0],["2022-10-07",74.1366,74.2514,72.4579,72.8201,4267900.0],["2022-10-10",73.2354,73.3856,72.0603,72.3077,3380600.0],["2022-10-11",72.4755,73.2265,71.5655,72.3518,5410400.0],["2022-10-12",72.1398,72.4667,70.947,70.9559,6152500.0],["2022-10-13",70.682,74.4016,70.1872,73.7743,6324000.0],["2022-10-14",74.3133,74.8346,71.8659,72.1045,5500100.0],["2022-10-17",73.1559,73.845,72.7494,73.1205,9022200.0],["2022-10-18",74.9936,75.2145,73.7743,74.3044,6913800.0],["2022-10-19",74.0394,74.3663,72.5109,73.9157,5470100.0],["2022-10-20",73.9599,74.2249,72.6257,72.8466,4043000.0],["2022-10-21",72.6699,73.8008,71.5567,73.5623,5974500.0],["2022-10-24",74.3309,74.6225,73.3944,74.1101,6044100.0],["2022-10-25",73.792,74.8346,73.7301,74.6579,5142500.0],["2022-10-26",75.0024,76.5574,74.9759,75.4265,3986500.0],["2022-10-27",75.5856,76.0361,74.7285,75.6032,5077300.0],["2022-10-28",75.5856,76.8225,75.3735,76.7076,5430000.0],["2022-10-31",76.5574,77.4675,76.3012,77.1671,6549100.0],["2022-11-01",77.2731,77.7944,76.3012,77.5205,6683000.0],["2022-11-02",77.2908,78.404,75.7799,75.7888,6015700.0],["2022-11-03",74.9406,74.9494,73.792,74.2337,5151400.0],["2022-11-04",74.9406,75.0024,73.4651,74.7904,5672900.0],["2022-11-07",75.5679,75.8418,75.0289,75.5767,5217600.0],["2022-11-08",72.2282,72.6081,70.4346,70.8499,12753700.0],["2022-11-09",70.9824,71.9984,69.9663,70.0547,7150100.0],["2022-11-10",72.5462,72.6257,71.6009,72.3077,9212300.0],["2022-11-11",72.8643,73.9069,72.396,73.8185,8502200.0],["2022-11-14",73.9069,74.8257,73.1205,73.2442,6772100.0],["2022-11-15",73.5799,74.4458,72.882,73.686,6765800.0],["2022-11-16",72.5992,73.5711,72.1221,72.2547,8289500.0],["2022-11-17",71.8306,71.8306,70.1254,70.629,8953000.0],["2022-11-18",70.4346,72.1221,70.2491,71.8306,9028200.0],["2022-11-21",72.0161,73.7213,71.9101,72.7053,8304200.0],["2022-11-22",68.9149,69.1623,67.678,68.8531,17129900.0],["2022-11-23",68.482,70.0017,68.2788,69.8161,9873800.0],["2022-11-25",70.0812,70.4346,69.5776,69.9045,4879800.0],["2022-11-28",69.3567,69.8868,67.0065,67.2627,11012800.0],["2022-11-29",67.5013,68.1728,66.9977,67.572,8177300.0],["2022-11-30",67.9166,69.8603,67.1921,69.8338,10610600.0],["2022-12-01",70.0724,70.8234,69.7278,70.0194,7876700.0],["2022-12-02",69.4451,70.4169,69.4009,70.3463,6339500.0],["2022-12-05",69.8338,70.1696,69.2242,69.6129,8515000.0],["2022-12-06",69.2595,69.5776,67.8194,68.1021,7228400.0],["2022-12-07",68.323,68.6145,67.6338,67.9519,6089300.0],["2022-12-08",67.5897,69.0651,67.5632,68.7294,5938700.0],["2022-12-09",68.7117,69.7278,68.2965,69.4362,6370200.0],["2022-12-12",69.8868,70.4434,69.5953,70.4258,5997100.0],["2022-12-13",71.3535,71.7776,70.523,70.8057,11389600.0],["2022-12-14",70.4523,71.7334,69.0121,69.6129,9302900.0],["2022-12-15",68.6322,69.5157,68.164,68.6676,9887600.0],["2022-12-16",68.1551,68.5439,66.9447,67.784,17064400.0],["2022-12-19",67.7752,68.2169,67.4041,68.1374,9357600.0],["2022-12-20",68.1909,68.7168,68.1553,68.3692,8063300.0],["2022-12-21",68.9397,69.5013,68.5564,68.7793,6804400.0],["2022-12-22",68.3514,68.8238,67.558,68.7614,7458600.0],["2022-12-23",68.592,69.3052,68.1553,69.0823,3856600.0],["2022-12-27",69.0912,69.4389,68.1909,69.2071,5336000.0],["2022-12-28",69.5726,69.8667,67.9592,68.0126,6053000.0],["2022-12-29",68.2533,69.733,67.9859,69.3587,4931600.0],["2022-12-30",69.1358,69.4478,68.5118,69.2784,4991300.0],["2023-01-03",69.5013,69.8222,68.9753,69.7598,6544500.0],["2023-01-04",70.5442,72.8974,70.2411,72.1754,9769500.0],["2023-01-05",72.0952,72.3448,71.3108,71.3375,7048100.0],["2023-01-06",71.7475,72.4072,70.7314,72.0774,5994400.0],["2023-01-09",71.9793,72.4339,69.0556,69.118,11108700.0],["2023-01-10",69.4121,70.7849,69.3051,70.3213,6494500.0],["2023-01-11",70.8294,71.703,69.6528,71.596,8366300.0],["2023-01-12",71.8278,71.9169,70.3213,71.1771,5738000.0],["2023-01-13",70.5709,71.9258,70.3392,71.8367,6024000.0],["2023-01-17",71.8278,72.1576,70.7581,71.6227,8383000.0],["2023-01-18",71.5514,71.6584,70.1163,70.1787,5792200.0],["2023-01-19",69.8667,71.3643,69.4121,70.8829,7831400.0],["2023-01-20",71.3553,72.1932,70.7225,72.1219,6806400.0],["2023-01-23",72.22,73.9404,71.9793,73.4234,9491500.0],["2023-01-24",72.8529,73.4055,71.7565,72.0239,7180300.0],["2023-01-25",71.6227,72.523,71.4088,72.3804,4200600.0],["2023-01-26",72.8618,72.9866,72.22,72.9509,4162700.0],["2023-01-27",73.254,74.1365,72.0328,73.6105,4858500.0],["2023-01-30",73.771,73.9671,73.2897,73.6105,6559100.0],["2023-01-31",73.7621,74.6178,73.6105,74.6,7396100.0],["2023-02-01",74.8763,76.7393,74.5198,76.4541,8395800.0],["2023-02-02",76.4808,78.3081,76.4006,78.0674,6940400.0],["2023-02-03",77.283,78.0318,77.1048,77.6396,4949900.0],["2023-02-06",77.3989,77.4613,75.9638,75.9816,4731300.0],["2023-02-07",76.2134,77.4881,75.8568,77.1761,5129500.0],["2023-02-08",77.1048,77.5594,76.6591,76.8017,5454500.0],["2023-02-09",76.7126,77.1137,74.3415,74.5287,6188000.0],["2023-02-10",74.4128,74.8317,73.8067,74.6,4544000.0],["2023-02-13",74.591,75.2418,74.4841,75.2239,4279500.0],["2023-02-14",74.9655,75.322,73.8869,74.3415,4527700.0],["2023-02-15",73.8423,75.322,73.5481,75.3131,4584800.0],["2023-02-16",74.6713,75.8836,74.5911,75.0546,4784800.0],["2023-02-17",75.0546,75.7053,74.3236,75.5894,6825100.0],["2023-02-21",75.0813,77.185,75.0813,76.2045,8135900.0],["2023-02-22",76.8552,77.0513,75.527,75.8568,6083600.0],["2023-02-23",75.5983,75.8479,74.3682,74.8674,6695000.0],["2023-02-24",74.2969,74.5821,73.4055,74.4217,7401500.0],["2023-02-27",74.5465,74.9922,74.2078,74.3326,6379400.0],["2023-02-28",74.2702,74.6,73.7799,73.8066,6657400.0],["2023-03-01",73.4501,73.566,72.7994,73.1649,5249100.0],["2023-03-02",72.6389,73.5927,72.3804,73.3253,4985100.0],["2023-03-03",73.7977,74.5465,73.4857,74.3504,4771600.0],["2023-03-06",74.4217,74.7248,72.6033,73.0311,6845500.0],["2023-03-07",73.1738,73.2273,70.874,71.079,6876300.0],["2023-03-08",70.8918,71.0344,69.5637,69.8846,6810100.0],["2023-03-09",70.2322,70.7135,69.5102,69.528,5634400.0],["2023-03-10",69.4121,69.626,67.8789,68.387,5901600.0],["2023-03-13",67.9413,69.9737,67.7631,69.5102,7576000.0],["2023-03-14",70.4372,70.7046,68.6633,69.4032,6808200.0],["2023-03-15",68.7525,69.938,68.4583,69.8935,5367900.0],["2023-03-16",69.2249,70.7759,69.1447,70.66,5774300.0],["2023-03-17",70.4818,70.8918,69.421,69.7865,8838600.0],["2023-03-20",70.1965,71.1058,69.9826,70.9631,7224100.0],["2023-03-21",71.2751,72.5676,71.2662,72.4072,5829900.0],["2023-03-22",72.6033,73.0757,71.2395,71.2573,5537800.0],["2023-03-23",71.4731,71.7518,69.4952,69.7379,6712400.0],["2023-03-24",69.5851,71.5,69.4952,71.3562,6217000.0],["2023-03-27",72.3721,73.1003,71.545,71.5989,5641600.0],["2023-03-28",70.9156,72.1923,70.6639,71.482,5146800.0],["2023-03-29",70.6999,71.3382,70.5201,71.0865,7074700.0],["2023-03-30",71.6528,71.7877,70.9786,71.1854,4142000.0],["2023-03-31",71.6079,72.489,71.2393,72.48,5561400.0],["2023-04-03",72.2372,72.2372,71.0685,71.6259,6071900.0],["2023-04-04",71.7877,72.2372,71.3832,71.4461,4508900.0],["2023-04-05",71.6798,72.3361,71.0865,72.1653,4518700.0],["2023-04-06",72.6867,73.1183,71.9945,72.1923,4313000.0],["2023-04-10",71.8596,72.1473,71.2123,72.1383,3648200.0],["2023-04-11",72.5968,72.9205,72.3811,72.8216,4421700.0],["2023-04-12",73.4239,73.7566,72.6148,72.6508,4298300.0],["2023-04-13",72.5069,73.352,72.417,73.352,5224500.0],["2023-04-14",73.388,73.5408,72.2372,72.5609,4312400.0],["2023-04-17",72.7856,73.8735,72.6508,73.8285,5048900.0],["2023-04-18",74.3679,74.3949,73.361,73.406,4157400.0],["2023-04-19",73.5858,76.7144,73.406,76.3009,8988800.0],["2023-04-20",76.0941,76.3908,74.6736,75.0602,5798600.0],["2023-04-21",75.7255,79.2317,75.1591,77.074,12750100.0],["2023-04-24",79.3576,80.7151,79.1058,80.6342,14462000.0],["2023-04-25",80.5533,81.8119,80.4005,80.6342,8189900.0],["2023-04-26",80.751,81.1646,79.7531,80.8859,8977700.0],["2023-04-27",80.841,82.2435,80.769,82.1535,6385900.0],["2023-04-28",82.1266,82.5851,81.5152,81.767,7281700.0],["2023-05-01",81.6591,82.2345,81.4433,81.5242,5502300.0],["2023-05-02",81.0927,81.8119,80.4005,81.1197,5135000.0],["2023-05-03",81.3264,82.7289,81.2276,81.5332,6964300.0],["2023-05-04",80.9129,81.0388,79.8161,80.2566,4780900.0],["2023-05-05",80.5893,81.1467,80.4993,80.9668,4332700.0],["2023-05-08",80.5263,81.2006,80.2386,81.0837,3287600.0],["2023-05-09",81.0837,81.0837,80.2926,80.5533,3245400.0],["2023-05-10",81.0657,81.2725,80.0139,80.3825,3599300.0],["2023-05-11",80.2836,80.3915,79.6003,80.0318,3995700.0],["2023-05-12",79.6363,79.9869,78.998,79.906,4450100.0],["2023-05-15",80.1128,80.832,79.9509,80.2926,4053200.0],["2023-05-16",79.87,80.3825,79.852,79.924,3888900.0],["2023-05-17",80.0498,80.0948,78.926,79.6363,6632000.0],["2023-05-18",79.4385,80.2386,79.2137,80.0318,4536100.0],["2023-05-19",80.1847,80.796,80.0139,80.3105,6819500.0],["2023-05-22",80.1218,80.832,80.0319,80.4634,4699200.0],["2023-05-23",79.9869,80.1937,78.2967,78.3327,5459700.0],["2023-05-24",78.3416,79.0699,77.9101,78.6563,6787500.0],["2023-05-25",76.6605,76.7773,73.9993,75.1051,12202000.0],["2023-05-26",74.4129,75.0692,72.8396,73.2351,9655500.0],["2023-05-30",74.0533,74.9343,73.7296,74.1701,8654900.0],["2023-05-31",74.2601,74.5837,73.5678,74.4039,8238800.0],["2023-06-01",74.4758,74.8444,74.1162,74.3949,6588200.0],["2023-06-02",74.7545,75.5457,74.5388,75.3029,6062300.0],["2023-06-05",75.3659,75.9772,75.0422,75.276,3596100.0],["2023-06-06",75.1051,75.5367,74.8264,75.1591,5046800.0],["2023-06-07",75.3299,75.3299,73.9274,74.5208,5381800.0],["2023-06-08",74.1971,75.0332,73.9544,74.7096,5700800.0],["2023-06-09",74.7455,75.3928,74.2691,75.276,3302200.0],["2023-06-12",75.3748,75.9233,74.8264,75.7704,4428900.0],["2023-06-13",76.5706,77.3617,76.3278,77.092,8454300.0],["2023-06-14",79.5913,80.796,78.8092,79.0339,8387900.0],["2023-06-15",79.0699,79.6183,78.4855,79.3396,5552900.0],["2023-06-16",79.3666,80.6612,79.3666,80.1487,9108400.0],["2023-06-20",79.5823,80.3555,79.2587,79.9599,5066300.0],["2023-06-21",79.915,80.1127,79.1328,79.4025,5587900.0],["2023-06-22",79.7468,79.9734,79.031,79.2032,5162000.0],["2023-06-23",79.0491,79.5475,78.8407,79.2666,5496500.0],["2023-06-26",79.1488,79.3935,78.1793,78.8317,4171200.0],["2023-06-27",78.7229,79.0401,77.9799,78.9676,4998900.0],["2023-06-28",78.9676,79.2304,78.1158,78.2518,4952400.0],["2023-06-29",77.8712,78.8226,77.7625,78.6233,3842200.0],["2023-06-30",79.4659,80.4355,79.3481,79.8284,5484500.0],["2023-07-03",79.33,79.3844,78.2789,78.9585,2584100.0],["2023-07-05",78.6051,79.1579,78.4964,78.7139,3464000.0],["2023-07-06",78.1793,78.288,77.4091,77.989,3909900.0],["2023-07-07",77.6537,78.5326,77.5903,77.8259,5094700.0],["2023-07-10",78.0615,78.6776,77.998,78.3333,3234800.0],["2023-07-11",78.2155,79.1307,78.0343,79.0944,2888200.0],["2023-07-12",79.5656,79.7468,79.0763,79.3481,3847400.0],["2023-07-13",79.2847,80.0458,78.9041,79.7831,4492600.0],["2023-07-14",79.7106,79.8918,79.031,79.4206,4394400.0],["2023-07-17",79.3391,79.6019,78.5508,78.5689,4465200.0],["2023-07-18",78.0433,78.4964,76.2039,78.4692,5697000.0],["2023-07-19",78.2427,78.8407,77.8984,78.0343,4796800.0],["2023-07-20",79.0582,81.0879,78.9495,80.961,5982100.0],["2023-07-21",81.2782,81.5319,80.5714,80.6076,4673800.0],["2023-07-24",80.7254,81.1513,80.4174,80.4264,3930200.0],["2023-07-25",80.1455,80.807,79.8012,80.6076,3116200.0],["2023-07-26",80.2452,82.0393,80.1999,81.9124,5472600.0],["2023-07-27",82.4561,82.4561,80.1818,80.1999,4654800.0],["2023-07-28",80.5986,80.8795,79.919,79.9643,3446300.0],["2023-07-31",80.3177,80.3177,79.1851,79.5203,5786800.0],["2023-08-01",79.1035,79.5837,79.0129,79.4478,3514200.0],["2023-08-02",78.9042,79.1397,77.255,77.4362,5507200.0],["2023-08-03",77.0194,77.3003,76.503,76.5573,4413900.0],["2023-08-04",76.213,77.0194,75.8324,76.1496,5346600.0],["2023-08-07",76.4577,76.8382,76.3308,76.7657,3361600.0],["2023-08-08",75.9955,76.1768,73.8934,74.5186,8227600.0],["2023-08-09",74.5458,75.8143,74.428,75.1529,4535800.0],["2023-08-10",75.5697,75.9955,75.2253,75.3159,4128700.0],["2023-08-11",75.0804,75.8415,74.9807,75.615,3596200.0],["2023-08-14",75.5515,75.8052,75.2435,75.3522,3296000.0],["2023-08-15",75.18,75.4972,74.8538,75.0622,3842400.0],["2023-08-16",74.736,75.1438,73.9024,73.9115,4222200.0],["2023-08-17",74.5639,74.6182,73.7665,73.9024,4848300.0],["2023-08-18",73.7393,74.1924,73.6578,73.8662,5205700.0],["2023-08-21",74.0565,74.5639,73.6034,73.9477,4722000.0],["2023-08-22",74.8538,76.8201,74.7542,75.8596,10015700.0],["2023-08-23",76.7204,76.9651,75.4881,75.8234,5268300.0],["2023-08-24",75.0351,75.5515,73.395,73.4494,6765100.0],["2023-08-25",73.8662,74.7451,73.6034,74.4733,4441400.0],["2023-08-28",75.0169,75.4881,73.4312,73.7484,4308500.0],["2023-08-29",74.0202,74.3917,73.6487,74.3736,3757900.0],["2023-08-30",74.6364,74.9082,74.2014,74.582,3881200.0],["2023-08-31",74.6635,74.9535,73.848,73.848,4423200.0],["2023-09-01",74.4008,74.6092,73.8662,74.4189,4238700.0],["2023-09-05",74.1924,74.3192,72.6429,72.6701,5612100.0],["2023-09-06",72.1627,73.4856,71.5103,73.1322,6795400.0],["2023-09-07",73.3044,73.5762,72.3077,72.4255,4276600.0],["2023-09-08",72.0993,72.5704,71.9633,72.4526,4208600.0],["2023-09-11",72.7879,73.8752,72.5886,73.7574,4763700.0],["2023-09-12",73.9205,74.0927,73.2047,73.3769,3328600.0],["2023-09-13",73.6215,73.7574,73.0235,73.685,3520900.0],["2023-09-14",74.0836,74.6454,74.0293,74.2649,5924200.0],["2023-09-15",74.3011,74.6545,73.9115,74.0927,9072500.0],["2023-09-18",74.5276,75.7871,74.4008,75.026,5829600.0],["2023-09-19",75.0622,75.1982,74.1018,74.872,4655500.0],["2023-09-20",75.2072,75.2978,73.6487,73.8299,5845100.0],["2023-09-21",73.6654,74.1772,73.2816,73.5284,5620800.0],["2023-09-22",73.6106,73.8116,73.2908,73.3547,5067900.0],["2023-09-25",73.108,73.3456,72.6602,73.0806,3799700.0],["2023-09-26",72.121,72.6419,71.8469,72.1484,5167000.0],["2023-09-27",72.2398,72.3312,70.7685,71.4813,7418600.0],["2023-09-28",71.591,72.2947,71.5453,71.9109,5354100.0],["2023-09-29",72.3586,73.3913,71.1341,71.6093,6308800.0],["2023-10-02",71.1889,71.2346,70.467,71.0701,4517100.0],["2023-10-03",70.6223,70.7228,69.4526,69.9461,5741000.0],["2023-10-04",70.2933,70.403,69.2881,69.6993,7115500.0],["2023-10-05",69.7998,70.1654,68.9957,69.5897,7235900.0],["2023-10-06",69.0871,69.9187,68.4931,69.5623,6762000.0],["2023-10-09",69.1419,69.3338,67.9447,68.6575,7825500.0],["2023-10-10",68.4291,69.9643,68.4199,69.6171,6319500.0],["2023-10-11",69.1693,69.3521,66.1719,66.6105,8881200.0],["2023-10-12",66.8938,67.0857,64.8376,65.1484,10503300.0],["2023-10-13",65.1209,66.0896,64.8559,65.7606,8168800.0],["2023-10-16",65.9343,66.4734,65.1575,65.5687,9083700.0],["2023-10-17",65.3403,66.9304,65.1849,66.5374,7936400.0],["2023-10-18",67.3964,67.5701,66.0074,66.4369,7900700.0],["2023-10-19",66.3821,66.5831,65.523,66.117,7048400.0],["2023-10-20",66.2176,66.9029,65.8063,66.4369,8399300.0],["2023-10-23",66.4186,67.4238,65.8977,66.1536,7133300.0],["2023-10-24",66.2176,66.7476,65.194,65.7606,13129200.0],["2023-10-25",65.5687,66.1993,64.8377,65.2489,7462700.0],["2023-10-26",65.1118,65.3677,64.2528,64.3076,7894000.0],["2023-10-27",64.9564,65.2672,63.0922,63.4486,10009100.0],["2023-10-30",63.805,64.1157,62.9094,63.9421,8934700.0],["2023-10-31",63.8872,64.8376,63.8872,64.4812,10770200.0],["2023-11-01",64.4447,64.9473,64.006,64.7463,5380300.0],["2023-11-02",64.8651,65.9343,64.8376,65.8794,6330200.0],["2023-11-03",66.3272,66.7019,66.0165,66.309,5198300.0],["2023-11-06",66.3912,67.1954,66.2907,67.0948,5916500.0],["2023-11-07",66.9669,67.2776,66.0714,66.2358,5653400.0],["2023-11-08",66.5191,66.6745,65.0113,65.5322,6767100.0],["2023-11-09",65.6144,65.6693,63.9786,64.0517,8321000.0],["2023-11-10",64.3624,64.728,63.3481,64.5909,7557500.0],["2023-11-13",66.0622,66.7293,65.4682,65.8703,8452100.0],["2023-11-14",66.1353,67.0217,65.8703,66.3364,6478100.0],["2023-11-15",66.5465,67.8625,66.5191,67.6432,8385800.0],["2023-11-16",67.899,68.6758,67.8077,68.4291,9048600.0],["2023-11-17",68.6667,68.886,67.9996,68.3194,6262600.0],["2023-11-20",68.822,69.1236,68.228,68.6849,8670100.0],["2023-11-21",70.8691,72.0297,70.467,71.8469,10745300.0],["2023-11-22",72.1028,72.5048,71.2894,71.6184,6004700.0],["2023-11-24",71.4996,72.2307,71.4905,72.1667,3310900.0],["2023-11-27",71.9839,72.4774,71.4996,72.1941,7252900.0],["2023-11-28",72.1027,72.2398,71.6458,71.856,4972200.0],["2023-11-29",71.9657,72.8978,71.8377,72.0662,4260400.0],["2023-11-30",72.1302,72.4774,71.4631,72.4409,6219300.0],["2023-12-01",72.2764,73.1811,71.9748,73.0988,5102000.0],["2023-12-04",72.7059,73.3182,72.5688,72.8887,6206400.0],["2023-12-05",72.6968,72.7699,71.8834,72.0296,4818800.0],["2023-12-06",72.0662,72.3221,71.7189,72.2307,5319600.0],["2023-12-07",72.386,72.8521,71.9565,72.6968,5251000.0],["2023-12-08",72.7424,72.9709,72.45,72.514,6240900.0],["2023-12-11",72.4957,73.172,72.4957,72.8521,5598900.0],["2023-12-12",73.1537,73.309,72.3952,73.1811,5263300.0],["2023-12-13",72.8521,74.8626,72.6511,74.8443,6304700.0],["2023-12-14",75.6302,77.4305,75.5388,76.2425,9680600.0],["2023-12-15",75.9226,76.1146,75.2098,75.4931,12388900.0],["2023-12-18",75.813,76.2882,75.4657,75.9044,6447200.0],["2023-12-19",75.7201,76.2822,75.3607,75.6279,5060900.0],["2023-12-20",75.3883,75.4528,74.2457,74.2825,7257600.0],["2023-12-21",74.5221,75.6556,74.4668,75.5265,7440600.0],["2023-12-22",75.7938,76.2453,75.1395,75.4897,3426700.0],["2023-12-26",75.5266,76.0426,75.2317,75.8399,2954800.0],["2023-12-27",75.6371,76.0149,75.6003,75.9504,4041700.0],["2023-12-28",75.8214,76.5218,75.7661,76.2361,3297000.0],["2023-12-29",76.0518,76.3928,75.6924,75.9136,3847600.0],["2024-01-02",75.6648,77.2129,75.5358,76.3375,5425800.0],["2024-01-03",76.4296,77.2037,75.6924,76.6692,6182600.0],["2024-01-04",76.6231,77.6091,76.4665,77.3419,5622000.0],["2024-01-05",77.1392,78.3371,76.9641,77.9317,5107600.0],["2024-01-08",78.1436,79.9129,77.6921,79.7747,7867100.0],["2024-01-09",79.6457,81.1293,79.5259,79.8576,7223200.0],["2024-01-10",79.7102,80.6593,79.5812,80.2447,4980800.0],["2024-01-11",80.2539,80.429,79.5812,80.2539,5099500.0],["2024-01-12",80.7238,81.7651,80.4105,80.558,5969000.0],["2024-01-16",80.1341,80.3368,79.4798,79.747,5398300.0],["2024-01-17",79.4337,80.0051,78.9453,79.2955,6956000.0],["2024-01-18",80.0327,80.2999,79.3231,79.5167,7203600.0],["2024-01-19",79.489,79.9037,78.9914,79.701,4819300.0],["2024-01-22",79.7931,80.5119,79.5074,79.6825,6015700.0],["2024-01-23",80.0419,80.5027,78.89,79.5627,5060300.0],["2024-01-24",79.4153,79.5443,78.0238,78.0699,6035200.0],["2024-01-25",78.5675,79.0928,77.9593,79.0559,5557800.0],["2024-01-26",79.4245,79.8023,78.9085,79.747,6784400.0],["2024-01-29",79.5259,80.6133,79.3692,80.5764,7144700.0],["2024-01-30",80.5948,80.687,79.7194,80.1433,5760100.0],["2024-01-31",81.3597,82.1798,80.6501,80.6685,10357900.0],["2024-02-01",80.5027,81.5901,79.8945,81.1754,4320000.0],["2024-02-02",80.5948,81.2215,80.2262,80.7515,5051900.0],["2024-02-05",80.7054,80.8897,79.9313,79.9406,4083400.0],["2024-02-06",80.2446,80.945,80.0511,80.8528,4667100.0],["2024-02-07",81.1385,81.3228,80.2078,80.3184,4740100.0],["2024-02-08",79.7563,79.9498,78.6873,79.4153,5938100.0],["2024-02-09",79.3232,79.3969,77.8303,78.3187,8843400.0],["2024-02-12",77.987,78.632,77.7566,78.3924,5892300.0],["2024-02-13",77.9317,78.3279,76.6047,77.0286,7579400.0],["2024-02-14",77.1023,77.7289,76.7061,77.1115,4934500.0],["2024-02-15",77.2498,78.3371,77.1853,78.0699,4867900.0],["2024-02-16",77.8579,79.0098,77.5078,77.7934,10848600.0],["2024-02-20",80.1341,80.3737,76.1071,79.1112,11771400.0],["2024-02-21",79.7378,79.7378,78.1805,79.1573,6877000.0],["2024-02-22",79.0375,79.1296,77.8487,78.3832,9824900.0],["2024-02-23",78.632,79.2033,78.1989,78.9453,4707700.0],["2024-02-26",78.844,78.844,76.9272,77.1023,5974100.0],["2024-02-27",76.9088,77.5723,76.6139,77.259,4546200.0],["2024-02-28",77.0655,77.2498,76.6969,76.8167,4755300.0],["2024-02-29",76.9733,77.1945,76.2914,76.8167,8893100.0],["2024-03-01",76.8719,77.2682,76.1624,77.0378,4266600.0],["2024-03-04",77.0378,78.4293,76.7061,78.3832,5553000.0],["2024-03-05",78.7334,79.102,77.6829,77.9593,5073700.0],["2024-03-06",78.0791,79.0651,77.9593,78.8348,6048400.0],["2024-03-07",79.2494,79.6457,78.033,78.4661,6177600.0],["2024-03-08",78.7702,79.4982,78.2542,78.4477,6561200.0],["2024-03-11",77.904,78.9085,77.904,78.7887,5539000.0],["2024-03-12",78.4662,79.3324,78.2358,79.0098,4562200.0],["2024-03-13",79.2586,79.572,78.1344,78.4016,5908200.0],["2024-03-14",77.8856,78.0607,77.3972,77.7658,7836100.0],["2024-03-15",76.8904,77.4156,76.319,77.0102,17082100.0],["2024-03-18",77.2221,77.4617,76.7982,77.0931,4783800.0],["2024-03-19",77.1207,77.5446,76.7614,77.5078,4903000.0],["2024-03-20",77.176,77.5723,76.9825,77.4433,4191700.0],["2024-03-21",77.6477,78.0379,77.2017,77.499,6233800.0],["2024-03-22",77.7685,77.9171,77.053,77.1924,5181300.0],["2024-03-25",76.9415,77.4897,76.8579,77.3411,5481300.0],["2024-03-26",77.5826,77.9264,77.1645,77.7685,4806700.0],["2024-03-27",78.2238,80.8625,78.1401,80.7603,8220100.0],["2024-03-28",80.9275,81.5129,80.7696,80.974,7579500.0],["2024-04-01",80.686,81.0019,80.305,80.8532,4727300.0],["2024-04-02",80.7045,80.751,78.9299,79.1622,6007200.0],["2024-04-03",79.413,79.6546,78.7255,78.9763,5887400.0],["2024-04-04",79.2922,79.348,77.8149,77.9729,6797100.0],["2024-04-05",77.5269,78.679,77.211,78.5675,4935800.0],["2024-04-08",78.2888,78.3724,76.6349,77.0345,8725300.0],["2024-04-09",77.4711,77.8893,77.1181,77.8614,5679600.0],["2024-04-10",76.9787,77.3875,76.031,76.4956,6509400.0],["2024-04-11",77.0438,77.1738,76.3004,76.3469,5241200.0],["2024-04-12",75.9474,75.9938,73.9219,74.4515,6562700.0],["2024-04-15",75.2226,75.7244,74.2099,74.5444,7500200.0],["2024-04-16",74.6466,74.786,73.2064,73.6338,7674500.0],["2024-04-17",73.7825,74.1913,73.3551,73.4759,5640100.0],["2024-04-18",73.6338,73.6803,72.8719,73.5781,6065600.0],["2024-04-19",73.894,73.9962,73.4852,73.8475,6756900.0],["2024-04-22",74.2099,75.1669,73.7732,74.8603,4962600.0],["2024-04-23",75.2226,75.5757,74.9067,75.5293,5296200.0],["2024-04-24",75.0461,75.1019,74.34,74.6837,5028900.0],["2024-04-25",74.3679,74.6559,73.1971,73.6338,5624100.0],["2024-04-26",73.7732,74.1913,73.3551,74.0891,5024900.0],["2024-04-29",73.9776,75.3713,73.8847,75.1297,6029700.0],["2024-04-30",74.3493,74.9625,74.1077,74.5537,6487200.0],["2024-05-01",74.3214,75.9381,74.3214,75.1576,5366100.0],["2024-05-02",75.6686,75.9381,74.4515,75.1855,6338700.0],["2024-05-03",75.3249,76.1146,75.2691,75.9009,4987200.0],["2024-05-06",76.6721,76.7093,75.5014,75.966,3676100.0],["2024-05-07",76.3562,76.4491,75.8823,76.096,4939700.0],["2024-05-08",75.7058,76.2075,75.6036,75.7709,4175600.0],["2024-05-09",75.8731,76.9137,75.7894,76.8951,5545600.0],["2024-05-10",77.1181,77.1738,76.4491,76.9694,4217700.0],["2024-05-13",77.211,77.9078,77.1831,77.6012,4950800.0],["2024-05-14",77.7964,78.614,77.6942,78.326,4053700.0],["2024-05-15",78.6883,78.8741,77.7592,78.7162,6227200.0],["2024-05-16",78.7348,79.6453,78.614,79.571,5506800.0],["2024-05-17",79.7475,80.0634,79.0693,79.8312,8236300.0],["2024-05-20",79.3666,79.7661,78.4653,78.5211,5513000.0],["2024-05-21",78.5489,79.2458,78.5118,79.1343,4131600.0],["2024-05-22",78.8648,79.8126,78.8648,79.6825,8527900.0],["2024-05-23",77.6477,78.1494,75.4642,75.6129,10712300.0],["2024-05-24",75.2505,76.5142,75.1483,76.4584,8732300.0],["2024-05-28",76.3097,76.8765,76.0682,76.189,7479000.0],["2024-05-29",75.5757,76.1332,75.0275,75.7151,7910500.0],["2024-05-30",75.2319,75.6315,74.7581,74.8882,8870600.0],["2024-05-31",74.9997,75.7058,74.9067,75.6036,11406000.0],["2024-06-03",75.7337,76.6256,75.3713,76.3004,6151100.0],["2024-06-04",75.9845,77.4712,75.7337,77.3689,6331200.0],["2024-06-05",77.211,77.2853,75.9288,76.477,7058300.0],["2024-06-06",76.5885,77.0902,76.0589,76.5049,7366600.0],["2024-06-07",76.4212,78.2516,76.3376,78.1123,7038900.0],["2024-06-10",77.7871,78.0008,76.7557,77.2482,4966100.0],["2024-06-11",77.1552,77.1552,76.0682,76.1425,5340400.0],["2024-06-12",76.4398,77.053,76.1146,76.4026,5549100.0],["2024-06-13",76.1889,76.1889,75.1204,75.873,5934400.0],["2024-06-14",75.3992,75.7616,74.8138,75.297,3689000.0],["2024-06-17",74.5723,74.7953,73.6431,74.2842,5435400.0],["2024-06-18",74.2564,74.6559,73.5595,74.0984,7011900.0],["2024-06-20",73.5502,74.6559,73.3551,74.4886,7139700.0],["2024-06-21",74.4886,75.9195,74.2656,75.8545,11094400.0],["2024-06-24",75.966,76.1704,75.0182,75.297,6798700.0],["2024-06-25",75.4364,75.4828,74.0612,74.7116,5318100.0],["2024-06-26",73.8661,74.5444,73.5595,74.3771,5737600.0],["2024-06-27",74.3307,74.3957,73.1321,73.7082,8044800.0],["2024-06-28",73.8113,74.3081,73.3613,73.7831,8917200.0],["2024-07-01",73.4926,74.4112,72.1146,72.2927,7111800.0],["2024-07-02",72.0396,72.6489,71.7302,72.527,7111800.0],["2024-07-03",72.4802,72.8832,72.2552,72.3395,2838400.0],["2024-07-05",72.2458,73.052,71.899,72.752,4370000.0],["2024-07-08",72.5833,72.7426,71.7865,72.0302,5606500.0],["2024-07-09",72.0302,72.1708,71.2053,72.0677,6142600.0],["2024-07-10",72.0302,72.2646,71.5521,72.2364,6736300.0],["2024-07-11",72.5833,73.3144,72.3583,73.1832,6224600.0],["2024-07-12",73.3051,73.7363,72.9489,73.0707,5661400.0],["2024-07-15",72.9489,73.127,72.1427,72.2552,4497800.0],["2024-07-16",72.2177,73.3051,71.8802,73.2113,6811000.0],["2024-07-17",73.0707,76.4548,73.0614,76.1735,9848100.0],["2024-07-18",75.4142,78.3952,75.0674,76.1267,8427800.0],["2024-07-19",76.4735,76.5579,74.4393,74.505,9292800.0],["2024-07-22",74.5706,75.0674,74.13,74.3362,5904400.0],["2024-07-23",74.4768,74.6737,73.8769,74.43,5022800.0],["2024-07-24",74.5987,75.3299,73.9894,74.9643,5658500.0],["2024-07-25",74.6456,76.361,73.4926,73.5488,6357000.0],["2024-07-26",73.6988,74.4768,73.4176,73.7738,4574700.0],["2024-07-29",74.055,75.358,73.68,74.9924,6551400.0],["2024-07-30",74.7299,75.9298,74.7112,75.7517,6568400.0],["2024-07-31",75.3299,75.9204,74.0269,75.2924,7573200.0],["2024-08-01",75.6392,76.0142,74.4112,75.4517,4873100.0],["2024-08-02",75.9673,76.7641,75.2924,76.4079,5057900.0],["2024-08-05",75.7611,76.6891,75.1893,75.3018,7503200.0],["2024-08-06",75.4236,76.5673,74.9174,75.7236,5514000.0],["2024-08-07",75.7517,77.5609,75.508,76.0142,5596600.0],["2024-08-08",76.1454,77.4484,75.8454,77.0641,4088200.0],["2024-08-09",77.1297,77.2422,76.3985,76.9047,3094300.0],["2024-08-12",76.8953,76.9235,75.7517,76.1079,4502200.0],["2024-08-13",76.3141,77.2141,76.0329,77.1203,3704800.0],["2024-08-14",76.3235,76.736,75.7236,76.6235,5612900.0],["2024-08-15",77.3922,78.7701,77.0266,78.4139,6743500.0],["2024-08-16",78.7702,79.4357,78.5546,79.3045,5374800.0],["2024-08-19",79.3795,79.9513,79.2013,79.5107,7492800.0],["2024-08-20",78.742,82.2104,78.0671,80.0356,10841600.0],["2024-08-21",80.5512,82.0886,80.495,82.0604,10608300.0],["2024-08-22",82.4073,83.654,82.0698,82.3323,8429600.0],["2024-08-23",82.7354,82.9603,82.2198,82.8197,4843500.0],["2024-08-26",83.0541,84.4883,82.6041,83.7478,5948200.0],["2024-08-27",83.954,84.104,82.5666,83.2416,4174700.0],["2024-08-28",83.4009,83.5603,82.4448,82.801,5230600.0],["2024-08-29",83.3259,83.3728,82.5104,82.6698,5024400.0],["2024-08-30",82.801,83.0541,81.7699,83.0353,7940100.0],["2024-09-03",82.7447,83.7665,82.5573,83.3915,4745300.0],["2024-09-04",83.2416,85.7632,83.2416,85.332,8953500.0],["2024-09-05",85.4539,85.4726,83.5228,83.7946,7007400.0],["2024-09-06",84.104,84.8727,83.7103,84.2633,7116500.0],["2024-09-09",84.3665,85.4445,84.254,84.9477,8643000.0],["2024-09-10",85.0789,85.4164,84.5539,85.2945,5628100.0],["2024-09-11",84.9945,84.9945,83.2603,84.6945,5805800.0],["2024-09-12",84.6102,84.8914,83.6165,84.3665,4856500.0],["2024-09-13",84.4227,84.8539,84.2634,84.3665,5209400.0],["2024-09-16",84.3665,84.5914,83.8415,84.4696,5620300.0],["2024-09-17",84.3665,84.5914,82.5291,83.0822,7012300.0],["2024-09-18",82.5198,82.9697,82.1823,82.6135,7691400.0],["2024-09-19",83.1385,84.3196,83.0072,83.8696,9374600.0],["2024-09-20",83.879,83.9821,83.1853,83.7478,25452900.0],["2024-09-23",83.9353,84.4133,83.4384,84.2352,6324400.0],["2024-09-24",84.1134,84.6383,83.5697,84.1415,7657600.0],["2024-09-25",84.5258,84.7414,83.6072,83.7946,3944400.0],["2024-09-26",83.504,83.9634,82.9697,83.8509,6321000.0],["2024-09-27",84.4272,85.0508,84.191,84.3894,5232500.0],["2024-09-30",84.5406,85.1264,84.106,85.0602,4784900.0],["2024-10-01",85.2681,85.3626,84.2855,85.0319,4907100.0],["2024-10-02",84.5973,84.739,84.0776,84.2005,4438900.0],["2024-10-03",84.106,84.3138,82.8211,82.925,3435000.0],["2024-10-04",83.1045,83.4163,82.3959,83.3879,3598500.0],["2024-10-07",83.01,83.1234,82.0841,82.2353,3794500.0],["2024-10-08",82.4998,83.6714,82.4148,83.2746,4608700.0],["2024-10-09",83.1045,83.558,82.8305,83.473,2773500.0],["2024-10-10",84.3327,84.5028,83.8887,83.9454,3219800.0],["2024-10-11",84.0682,84.6445,84.002,84.4272,4482700.0],["2024-10-14",84.5878,85.0886,84.2288,85.0413,3849200.0],["2024-10-15",85.0791,85.5043,84.5028,84.8807,4173700.0],["2024-10-16",84.8618,85.2586,84.55,85.0224,3773300.0],["2024-10-17",85.1736,85.1736,84.6823,84.8335,5392700.0],["2024-10-18",85.0035,87.1577,84.8807,87.1482,7355500.0],["2024-10-21",86.9215,86.9687,85.7688,86.005,4411500.0],["2024-10-22",85.6933,86.2979,85.013,86.0901,4400200.0],["2024-10-23",85.731,87.2899,85.6743,87.1766,6842200.0],["2024-10-24",87.3844,87.5639,85.92,85.9672,3813800.0],["2024-10-25",86.109,86.5436,85.1547,85.5893,3446900.0],["2024-10-28",85.6744,86.3074,85.5515,85.5988,4241900.0],["2024-10-29",85.3815,86.3829,85.3248,85.3342,7279700.0],["2024-10-30",85.013,86.7325,84.9846,85.5043,5325700.0],["2024-10-31",84.8713,84.9657,84.0776,84.3233,6955600.0],["2024-11-01",84.8713,85.9767,84.3327,85.098,5052400.0],["2024-11-04",85.0602,85.5232,84.2949,84.38,4513600.0],["2024-11-05",84.1343,84.739,83.7186,84.7296,4578200.0],["2024-11-06",86.7987,86.9498,83.9926,85.1358,6281700.0],["2024-11-07",84.55,84.5595,82.8588,83.2557,7077400.0],["2024-11-08",83.4824,83.7942,82.736,82.8777,8137700.0],["2024-11-11",83.3407,83.917,82.9061,83.3974,4544500.0],["2024-11-12",83.3596,83.917,82.9533,83.4257,7202700.0],["2024-11-13",83.1328,83.3879,82.6699,83.1139,8338900.0],["2024-11-14",82.8588,83.284,81.1582,81.2527,7956100.0],["2024-11-15",80.7519,82.736,80.3173,82.6982,7952300.0],["2024-11-18",82.6699,83.8225,82.1975,82.7549,10339800.0],["2024-11-19",81.2527,81.7062,79.8355,80.3079,12000800.0],["2024-11-20",80.0528,80.289,78.9379,79.467,7389100.0],["2024-11-21",79.552,80.4307,79.2875,80.0622,5699700.0],["2024-11-22",80.1095,81.5361,79.9489,81.4511,6532100.0],["2024-11-25",81.7251,82.0369,80.0906,81.0165,10636000.0],["2024-11-26",81.5739,81.7818,80.3268,80.9504,5702500.0],["2024-11-27",81.3755,82.103,81.1771,81.5078,5106500.0],["2024-11-29",80.922,81.9613,80.8086,81.7629,3543200.0],["2024-12-02",81.4133,82.0558,81.196,81.7629,7058700.0],["2024-12-03",81.7345,81.7534,80.7614,80.9787,4979100.0],["2024-12-04",80.6386,81.3661,80.3173,80.6102,5352500.0],["2024-12-05",79.9016,80.6291,79.3631,79.4954,6967700.0],["2024-12-06",79.3631,79.8827,78.9568,79.3725,4309800.0],["2024-12-09",79.4859,79.7505,79.0419,79.3253,5015000.0],["2024-12-10",79.3631,79.4576,78.3049,78.9663,5095400.0],["2024-12-11",78.7962,79.3348,78.3144,78.3427,6125600.0],["2024-12-12",78.3333,78.6545,77.9742,78.1632,5482500.0],["2024-12-13",78.2671,78.3616,77.3601,77.927,4301500.0],["2024-12-16",77.4735,77.9553,76.6421,76.8594,6351900.0],["2024-12-17",76.4909,77.7475,76.2358,76.8783,8021400.0],["2024-12-18",76.8783,77.1523,75.5839,75.6122,7048600.0],["2024-12-19",75.3855,76.1413,75.1304,75.5744,7190300.0],["2024-12-20",75.4611,76.7838,75.3949,76.557,10707300.0],["2024-12-23",76.2358,77.0956,75.9807,76.9066,7421300.0],["2024-12-24",76.8121,77.2656,76.6137,77.0389,2465900.0],["2024-12-26",76.8216,77.2562,76.7366,77.0956,3319500.0],["2024-12-27",76.7525,77.4482,76.6667,76.9431,3880700.0],["2024-12-30",76.4285,76.5905,75.5613,75.8662,5136200.0],["2024-12-31",76.0664,76.4571,75.647,76.1235,4803700.0],["2025-01-02",76.5905,76.8764,76.1045,76.4476,5574900.0],["2025-01-03",76.7144,77.1909,76.2188,77.1432,5394700.0],["2025-01-06",76.7334,77.3243,75.9139,76.0854,7886200.0],["2025-01-07",76.5905,77.2576,75.9901,76.114,7363100.0],["2025-01-08",76.6286,79.3065,76.5714,78.7919,11153800.0],["2025-01-10",78.1438,78.6108,76.7239,76.8669,7068200.0],["2025-01-13",77.1051,78.2582,76.2474,77.9437,6487700.0],["2025-01-14",79.4685,81.2982,79.2016,81.241,13399700.0],["2025-01-15",79.9736,81.8509,79.9736,81.384,12261100.0],["2025-01-16",81.4125,83.1184,81.0313,83.0612,7267500.0],["2025-01-17",83.147,84.4621,82.9564,83.9379,9578900.0],["2025-01-21",84.2905,84.5288,83.6425,84.2238,8376600.0],["2025-01-22",84.0904,84.3001,83.309,83.7092,5222900.0],["2025-01-23",83.7378,85.1291,83.6711,85.0529,5694300.0],["2025-01-24",84.9195,86.0535,84.6431,85.9487,7349500.0],["2025-01-27",86.3966,88.131,86.1012,88.1119,9164300.0],["2025-01-28",88.1119,88.7028,87.3591,87.6545,7961100.0],["2025-01-29",88.1787,88.6075,87.0637,87.1113,5514700.0],["2025-01-30",87.4068,88.455,87.159,87.6641,5101600.0],["2025-01-31",87.4067,87.7689,86.3871,86.5491,7215400.0],["2025-02-03",86.0249,86.9207,85.0529,86.2727,5800300.0],["2025-02-04",85.6342,86.8254,85.4817,86.692,5196300.0],["2025-02-05",86.9779,87.7403,86.4157,87.3782,5181100.0],["2025-02-06",86.9684,87.6164,86.4919,86.5491,4509300.0],["2025-02-07",86.835,86.8826,85.3388,85.7772,6349400.0],["2025-02-10",86.044,86.6634,85.7772,86.5681,5029300.0],["2025-02-11",86.5681,87.1685,86.2441,86.9112,6534800.0],["2025-02-12",86.3394,87.3305,85.6819,87.0541,7053200.0],["2025-02-13",86.9779,88.131,86.5967,87.8642,5991000.0],["2025-02-14",88.0738,88.6742,87.5402,88.4455,10855400.0],["2025-02-18",83.8236,84.281,81.0599,82.0224,14516700.0],["2025-02-19",81.9557,83.0707,81.6698,82.9087,8972100.0],["2025-02-20",82.6895,84.119,82.2893,83.8045,5804300.0],["2025-02-21",83.5186,86.8636,83.4614,85.7105,11763000.0],["2025-02-24",85.3293,86.7873,84.929,85.9296,7158500.0],["2025-02-25",86.1107,86.5776,85.0243,86.2251,6290300.0],["2025-02-26",86.206,86.9017,85.7676,86.3204,5108500.0],["2025-02-27",86.0535,86.9874,85.8629,86.4728,4735900.0],["2025-02-28",87.2447,88.0548,86.0535,87.6926,7685300.0],["2025-03-03",88.3121,90.4658,87.9595,89.8654,9306100.0],["2025-03-04",90.2943,91.0757,88.5789,88.6551,7644300.0],["2025-03-05",89.1888,90.2752,88.8839,89.6367,5820600.0],["2025-03-06",89.3317,89.5605,87.7593,88.7504,5339800.0],["2025-03-07",88.2454,90.5611,88.0929,90.056,7795900.0],["2025-03-10",90.1322,91.7237,89.1507,89.3889,10771700.0],["2025-03-11",89.0077,89.5224,88.3121,88.8934,7457600.0],["2025-03-12",88.5217,88.6265,86.1012,87.2066,6301000.0],["2025-03-13",87.4544,88.3788,87.2543,87.9881,6737600.0],["2025-03-14",87.969,88.9124,87.7879,88.6933,7788600.0],["2025-03-17",88.6933,89.2746,88.455,88.9601,8099200.0],["2025-03-18",89.265,89.3127,87.4258,87.8737,12259300.0],["2025-03-19",87.9213,88.455,86.854,87.5497,11665200.0],["2025-03-20",87.6736,87.6736,86.044,86.9303,10469600.0],["2025-03-21",86.3013,86.5681,85.415,86.0821,14027600.0],["2025-03-24",86.4252,86.5681,85.4817,85.8915,5420400.0],["2025-03-25",86.0345,86.2441,83.4043,84.4239,8819800.0],["2025-03-26",84.4621,84.9671,83.8807,84.0809,7460400.0],["2025-03-27",84.4907,85.2435,83.8617,84.7956,7340100.0],["2025-03-28",84.3826,84.8917,83.7871,84.1713,6320200.0],["2025-03-31",83.5661,86.7455,83.4989,86.3132,8241100.0],["2025-04-01",85.2855,86.0539,84.7284,84.9973,7059400.0],["2025-04-02",84.9397,85.4776,84.008,85.3527,5577200.0],["2025-04-03",85.103,86.0059,84.2289,84.421,7663100.0],["2025-04-04",84.517,84.6227,79.4166,79.6087,12034000.0],["2025-04-07",78.0143,82.0005,77.3995,79.8681,12129100.0],["2025-04-08",81.1648,81.9428,77.4283,78.6482,10183900.0],["2025-04-09",77.3227,82.1253,76.4102,81.914,11981100.0],["2025-04-10",81.4818,81.9332,77.7933,79.2822,8838400.0],["2025-04-11",79.8777,80.1466,77.9758,79.628,8014000.0],["2025-04-14",80.6557,80.9343,79.8393,80.8959,5596000.0],["2025-04-15",81.2897,81.3857,78.9748,79.1189,5829400.0],["2025-04-16",79.9161,81.1552,78.9556,79.4358,7111600.0],["2025-04-17",79.2533,80.0314,78.8787,79.3398,5940500.0],["2025-04-21",79.3398,79.6183,77.9566,78.5714,5220000.0],["2025-04-22",79.5415,80.3195,79.2437,80.0794,5284900.0],["2025-04-23",80.8382,81.9812,80.0698,80.4444,6468200.0],["2025-04-24",80.7133,81.2032,79.9737,80.9727,5959000.0],["2025-04-25",81.0784,81.3185,80.2043,80.8382,5879600.0],["2025-04-28",81.2608,81.5298,80.089,80.7229,4513400.0],["2025-04-29",80.6845,81.7219,80.502,81.2608,4495500.0],["2025-04-30",81.6259,81.6451,80.3772,81.4145,7469800.0],["2025-05-01",80.8766,81.1456,79.676,80.2619,6015000.0],["2025-05-02",81.1456,81.7123,80.5693,81.501,5727500.0],["2025-05-05",81.2897,81.453,79.9449,80.1562,7168400.0],["2025-05-06",80.0506,80.1658,78.8019,79.0708,7415800.0],["2025-05-07",79.0708,80.2715,78.6386,79.8777,7557000.0],["2025-05-08",80.1755,81.2416,79.8777,80.3195,6252400.0],["2025-05-09",80.2043,80.9151,80.0602,80.1851,6588600.0],["2025-05-12",81.1168,82.8457,80.7422,82.4231,7720300.0],["2025-05-13",82.1157,82.4135,81.4626,81.7507,5532400.0],["2025-05-14",81.549,81.7507,80.771,80.9247,5684900.0],["2025-05-15",81.453,82.7209,81.3569,82.7112,6567700.0],["2025-05-16",82.7305,83.0378,82.4519,83.0282,6506800.0],["2025-05-19",82.4039,83.6334,82.3078,83.5373,7296500.0],["2025-05-20",82.0485,83.4413,82.0197,82.961,9253500.0],["2025-05-21",83.1723,84.7956,80.8862,81.0784,12936800.0],["2025-05-22",79.9929,80.3291,77.6781,77.7165,14683400.0],["2025-05-23",77.4379,77.63,76.7752,77.4956,10571900.0],["2025-05-27",77.947,78.3793,77.5244,77.9758,8294300.0],["2025-05-28",78.2832,79.0516,77.9374,78.0335,7515900.0],["2025-05-29",78.0719,79.1669,78.0431,79.1573,8093300.0],["2025-05-30",78.9556,79.9833,78.2928,79.7048,11025900.0],["2025-06-02",79.1477,80.4636,78.9652,80.4348,7904400.0],["2025-06-03",79.8585,82.2406,79.8585,82.1637,11977600.0],["2025-06-04",82.1638,82.9418,82.1638,82.2214,9070700.0],["2025-06-05",82.4615,83.7678,82.1157,83.5661,10361500.0],["2025-06-06",83.8447,83.9984,83.3644,83.9888,7577400.0],["2025-06-09",83.9503,84.3441,82.9706,83.9984,8624700.0],["2025-06-10",84.2577,85.0069,84.008,84.4882,6628000.0],["2025-06-11",84.4594,84.9781,84.2961,84.5843,4643300.0],["2025-06-12",84.5555,85.0357,84.1905,84.9973,5855300.0],["2025-06-13",84.7284,85.1318,83.643,83.8255,6011700.0],["2025-06-16",84.7284,85.2663,84.1232,84.4498,8414700.0],["2025-06-17",84.6323,84.6611,82.5672,82.7689,6939100.0],["2025-06-18",82.9033,82.9898,82.0389,82.3462,8514400.0],["2025-06-20",82.7401,83.0186,82.3463,82.9322,13089200.0],["2025-06-23",82.8361,82.9322,81.2416,82.5672,6746800.0],["2025-06-24",82.4327,82.9802,81.5874,82.6824,11144100.0],["2025-06-25",82.4711,83.0186,82.0677,82.5768,8461700.0],["2025-06-26",82.4999,83.2588,82.1253,82.7785,11117300.0],["2025-06-27",82.8075,83.7954,82.5364,83.3112,10134000.0],["2025-06-30",83.9213,84.6574,83.4661,84.4249,8205600.0],["2025-07-01",84.0957,85.9552,83.9794,85.9552,10089300.0],["2025-07-02",86.023,86.362,85.2579,85.5,8663000.0],["2025-07-03",85.5872,85.9068,85.2869,85.6065,2989500.0],["2025-07-07",85.7034,85.8583,84.5702,84.9092,7218300.0],["2025-07-08",84.8027,86.2361,84.5605,85.7906,5403000.0],["2025-07-09",86.0327,86.3426,85.2094,86.1973,4673100.0],["2025-07-10",86.4201,87.6404,85.7131,86.5847,7962900.0],["2025-07-11",88.8801,88.9576,86.2651,87.0883,12259500.0],["2025-07-14",86.9237,87.3983,86.178,86.9043,8911800.0],["2025-07-15",86.8753,87.2821,85.6259,86.4104,8617300.0],["2025-07-16",86.7687,87.0883,86.2167,86.9528,5173500.0],["2025-07-17",86.7203,86.8656,85.5678,86.7106,6951700.0],["2025-07-18",87.1465,87.6694,86.4976,86.7881,6413500.0],["2025-07-21",86.6138,87.6113,86.3717,86.8753,6015900.0],["2025-07-22",87.1368,89.0254,86.9818,88.7639,7457100.0],["2025-07-23",88.9576,89.8486,88.0278,89.1125,7818800.0],["2025-07-24",89.1416,89.5871,88.4443,89.4128,6684900.0],["2025-07-25",89.0738,90.1682,89.0351,90.0133,5376500.0],["2025-07-28",89.8002,89.8292,88.9769,89.0738,4311500.0],["2025-07-29",88.9285,89.7905,88.8607,89.529,4676800.0],["2025-07-30",89.3547,89.4709,88.3474,88.7542,5424000.0],["2025-07-31",88.5508,88.8026,87.3111,87.3983,8310000.0],["2025-08-01",86.7881,87.1271,85.8971,86.5266,6658000.0],["2025-08-04",86.6332,87.2821,85.4709,86.8172,8078800.0],["2025-08-05",87.3014,87.3595,86.4782,86.8462,5597000.0],["2025-08-06",86.8559,87.1658,86.1586,86.546,5545000.0],["2025-08-07",87.1561,88.8414,86.9043,88.3668,8207000.0],["2025-08-08",88.3377,90.0326,88.328,89.9551,6636900.0],["2025-08-11",89.9261,90.3425,89.4418,89.8195,6782900.0],["2025-08-12",89.9164,90.1876,88.5702,89.1803,5445200.0],["2025-08-13",89.1029,90.2263,88.7736,89.9842,6596900.0],["2025-08-14",89.9261,89.9842,88.8317,89.0835,6873500.0],["2025-08-15",89.6065,90.2457,89.1222,90.0907,6641200.0],["2025-08-18",89.8486,90.3813,89.5968,89.8873,11581800.0],["2025-08-19",85.0738,87.3111,84.7445,87.069,19583900.0],["2025-08-20",87.5145,91.466,87.4467,90.2844,13227300.0],["2025-08-21",90.3813,90.8365,88.1634,88.2312,6808600.0],["2025-08-22",88.7929,90.0326,88.7929,89.7905,4876000.0],["2025-08-25",89.8195,90.1198,89.0254,89.1416,5106500.0],["2025-08-26",89.5193,89.5871,88.9673,89.2772,6251600.0],["2025-08-27",89.1416,89.2772,88.454,89.1513,4223300.0],["2025-08-28",89.1997,89.1997,88.4539,89.0641,5626500.0],["2025-08-29",89.1513,89.897,89.0641,89.8873,5174500.0],["2025-09-02",89.6258,90.8752,89.4999,90.391,7150300.0],["2025-09-03",90.2166,90.6137,88.5411,89.345,5365400.0],["2025-09-04",89.3547,91.3788,88.8995,89.9261,6641400.0],["2025-09-05",90.207,90.9818,89.6065,89.9745,4856900.0],["2025-09-08",89.2578,90.0714,88.5121,90.0617,5024100.0],["2025-09-09",89.9164,91.3401,89.8099,91.1077,7038300.0],["2025-09-10",91.282,91.3304,88.7058,89.4128,5625500.0],["2025-09-11",89.4031,91.3014,89.345,91.282,6957800.0],["2025-09-12",91.0011,92.2892,90.5653,91.0689,7334200.0],["2025-09-15",91.621,91.9406,90.2844,90.4878,5716300.0],["2025-09-16",90.3329,92.5314,90.3329,91.2239,7722300.0],["2025-09-17",91.4466,92.1246,90.8558,91.6016,8145800.0],["2025-09-18",91.5144,92.6282,90.8655,92.5798,9364500.0],["2025-09-19",92.8897,92.8897,91.1174,92.0859,15677000.0],["2025-09-22",92.3861,92.4926,91.3304,91.6403,7581600.0],["2025-09-23",91.5435,92.6476,91.2045,91.9696,7101000.0],["2025-09-24",91.8631,92.9672,91.8147,92.7251,11265300.0],["2025-09-25",92.2699,92.6185,89.8002,91.3304,7560800.0],["2025-09-26",91.5841,92.4429,91.2231,91.9452,5042800.0],["2025-09-29",91.9354,92.0525,91.0377,91.7012,5452000.0],["2025-09-30",91.6329,93.087,91.5451,92.9406,7119000.0],["2025-10-01",92.8528,93.4188,89.652,92.521,10343500.0],["2025-10-02",92.1306,93.4285,91.711,93.1748,6212500.0],["2025-10-03",93.3602,95.5754,93.0772,95.3412,8573200.0],["2025-10-06",95.2826,96.278,95.2729,96.0536,8134500.0],["2025-10-07",95.956,96.9709,95.5364,95.956,5894000.0],["2025-10-08",96.1902,96.2975,94.4336,95.5071,7470100.0],["2025-10-09",95.8194,95.8681,93.6432,94.1702,6207200.0],["2025-10-10",94.3458,94.7069,92.9991,93.1455,6829800.0],["2025-10-13",93.3895,94.0823,92.7649,93.2724,4619500.0],["2025-10-14",92.9601,94.2677,92.9601,94.2092,4862700.0],["2025-10-15",93.7505,94.5215,91.7891,93.0382,7246800.0],["2025-10-16",92.9015,93.653,92.4136,92.7454,4802600.0],["2025-10-17",92.9796,93.4968,92.6088,93.4675,6136000.0],["2025-10-20",93.7701,94.2677,92.6381,93.6042,5137800.0],["2025-10-21",93.3114,93.8384,92.9406,93.5163,4405000.0],["2025-10-22",94.258,94.8923,93.2431,93.5846,6651700.0],["2025-10-23",93.8286,93.9164,89.6519,91.9354,9122200.0],["2025-10-24",92.1404,92.6673,91.0377,91.4085,4309300.0],["2025-10-27",91.4768,91.9647,90.862,91.8574,5562600.0],["2025-10-28",91.5451,92.316,90.9596,90.9791,4279800.0],["2025-10-29",90.54,90.5692,89.1738,89.5153,6963600.0],["2025-10-30",89.5544,89.73,88.5199,88.7737,5617400.0],["2025-10-31",88.4126,89.1152,87.9149,88.5102,5959700.0],["2025-11-03",88.4614,88.4614,86.8903,88.0223,7307700.0],["2025-11-04",88.0027,88.2857,87.4953,88.2369,4729200.0],["2025-11-05",87.6319,88.3053,87.2025,88.2174,5675100.0],["2025-11-06",87.9149,88.6273,87.4563,87.8856,5462000.0],["2025-11-07",88.5102,90.013,88.0223,89.974,7520500.0],["2025-11-10",89.73,90.5497,89.3104,90.4229,5375000.0],["2025-11-11",90.7254,93.0967,90.5595,93.0967,8555500.0],["2025-11-12",92.7064,93.9652,92.5307,93.4968,6322000.0],["2025-11-13",92.7064,94.3751,92.3551,93.8189,5284400.0],["2025-11-14",93.4968,94.2385,92.843,93.5554,6324500.0],["2025-11-17",93.5066,94.9021,93.4871,93.9555,11087600.0],["2025-11-18",97.5564,100.0058,97.0099,98.3663,21965400.0],["2025-11-19",98.5518,100.1131,97.5564,97.9174,12429800.0],["2025-11-20",97.9467,98.7469,96.6879,96.9514,6726200.0],["2025-11-21",97.2441,99.5666,96.8635,98.7567,11381000.0],["2025-11-24",99.0787,101.1963,98.5322,100.7084,13926400.0],["2025-11-25",101.2939,103.0505,101.2939,102.8065,9482900.0],["2025-11-26",102.5235,103.7628,102.1722,102.4845,5249600.0],["2025-11-28",102.504,102.787,102.0941,102.787,2618200.0],["2025-12-01",102.4649,103.1773,100.8157,100.845,6666300.0],["2025-12-02",100.9231,100.9719,99.2544,99.5667,5797400.0],["2025-12-03",100.0643,100.4254,99.1275,99.5081,4167800.0],["2025-12-04",99.5764,100.2693,99.2837,99.5276,4480500.0],["2025-12-05",99.6447,99.9863,98.864,98.9128,5158000.0],["2025-12-08",99.352,100.0155,98.6103,98.8152,5528800.0],["2025-12-09",98.9811,99.5374,97.1758,97.2148,4666100.0],["2025-12-10",97.0977,98.6298,97.088,98.3371,6158600.0],["2025-12-11",98.9421,98.9421,97.2148,97.3417,8338900.0],["2025-12-12",97.4393,97.693,96.6098,97.4588,6546500.0],["2025-12-15",97.4881,98.2395,95.9755,96.1902,9569100.0],["2025-12-16",96.1707,96.239,94.824,95.3607,5639000.0],["2025-12-17",95.4485,96.2097,95.3997,95.9267,5574300.0],["2025-12-18",96.3073,96.8635,95.7218,96.1024,6306000.0],["2025-12-19",96.1609,96.844,95.8486,96.2487,12760100.0],["2025-12-22",96.0243,96.1024,94.5507,95.3509,6546800.0],["2025-12-23",95.1558,95.5266,94.9216,95.1167,3579700.0],["2025-12-24",95.0582,95.2436,94.6581,94.9216,1979000.0],["2025-12-26",95.069,95.1083,94.3809,94.8822,4340500.0],["2025-12-29",95.0985,95.2656,94.3317,94.5185,4790600.0],["2025-12-30",94.6856,95.2361,94.4497,95.0199,3741200.0],["2025-12-31",94.9117,95.3443,94.3121,94.4301,4731500.0],["2026-01-02",94.4104,94.8036,93.6731,94.4202,6221800.0],["2026-01-05",94.0073,95.9046,93.5552,95.708,6597700.0],["2026-01-06",96.3961,98.834,96.0521,98.6079,7107600.0],["2026-01-07",98.9717,99.6008,97.6839,98.0771,7117900.0],["2026-01-08",97.9296,98.6964,96.9958,97.0154,5385900.0],["2026-01-09",97.271,97.5168,95.4524,95.8751,5982800.0],["2026-01-12",96.2093,96.3371,94.2433,95.305,7837000.0],["2026-01-13",95.6687,95.6687,94.3023,94.7839,5823400.0],["2026-01-14",94.6955,97.0941,94.204,97.0646,9909300.0],["2026-01-15",96.7107,97.7724,95.9832,97.3202,6703700.0],["2026-01-16",97.0056,97.271,95.0297,95.1182,9035600.0],["2026-01-20",94.6267,96.9958,94.0663,96.927,10113200.0],["2026-01-21",97.6052,99.3157,97.0646,98.5883,11294700.0],["2026-01-22",98.7161,100.3479,98.4212,99.6205,9978700.0],["2026-01-23",99.2961,99.994,98.5293,99.1683,8482200.0],["2026-01-26",99.2371,100.3676,98.8734,98.9618,8402000.0],["2026-01-27",98.5293,100.2988,97.9886,98.9815,7131900.0],["2026-01-28",98.7554,99.532,98.5588,99.0798,6643000.0],["2026-01-29",99.4239,99.8662,97.9985,99.2862,10126000.0],["2026-01-30",99.935,101.272,99.5615,101.213,8579900.0],["2026-02-02",101.1048,101.5669,100.3774,100.9672,7284100.0],["2026-02-03",100.9672,103.2479,100.8198,101.4292,10725500.0],["2026-02-04",101.5669,103.7099,99.473,100.112,12572000.0],["2026-02-05",100.1906,102.7268,100.1906,101.2031,9835000.0],["2026-02-06",101.2425,101.9896,100.1611,101.154,6617800.0],["2026-02-09",101.8323,101.8716,99.7089,99.9252,8888500.0],["2026-02-10",99.8761,101.3604,99.1683,99.6991,9032200.0],["2026-02-11",99.5025,99.5025,96.9466,99.3649,10406000.0],["2026-02-12",99.414,100.3184,98.8537,99.1683,9379100.0],["2026-02-13",99.2076,100.7706,97.4381,97.8018,10354800.0],["2026-02-17",94.2531,96.4551,93.8796,94.7741,17374800.0],["2026-02-18",94.3711,96.8778,94.3219,96.8188,10367800.0],["2026-02-19",96.691,97.0449,95.2361,95.9243,9888200.0],["2026-02-20",95.531,96.2093,94.8331,95.2165,7188500.0],["2026-02-23",95.01,97.3005,94.9019,96.9368,5959900.0],["2026-02-24",96.868,97.0548,94.9314,95.1083,7614100.0],["2026-02-25",94.6856,95.7375,94.2728,95.01,6830600.0],["2026-02-26",95.4524,95.9439,94.3612,95.3836,7910700.0],["2026-02-27",95.0494,96.3961,94.666,96.0029,8290500.0],["2026-03-02",95.4622,97.0941,95.069,96.4354,6393800.0],["2026-03-03",95.6195,96.0717,94.3612,95.069,6727700.0],["2026-03-04",95.0395,95.2558,93.8009,93.9779,7235800.0],["2026-03-05",93.1423,93.2897,90.7535,91.4318,8367800.0],["2026-03-06",90.9206,91.0976,88.64,89.3576,10786900.0],["2026-03-09",88.4729,89.9867,87.4997,89.7901,11112400.0],["2026-03-10",89.6623,89.859,87.6373,88.3647,8834400.0],["2026-03-11",88.4729,88.8169,86.497,87.4604,7971900.0],["2026-03-12",87.8634,88.64,85.8285,85.8973,11033900.0],["2026-03-13",86.1726,87.0573,85.2485,85.6614,7923400.0],["2026-03-16",85.9268,87.2441,85.7695,86.7427,8109900.0],["2026-03-17",86.959,87.8536,86.6641,86.9394,6283000.0],["2026-03-18",86.556,87.2244,85.5828,85.7302,7081800.0],["2026-03-19",85.7695,86.2316,85.0421,85.396,5755300.0],["2026-03-20",85.3567,85.799,84.3245,84.698,11113900.0],["2026-03-23",85.7597,86.1922,84.8946,85.6909,6903300.0],["2026-03-24",85.0224,85.8187,84.698,85.1109,6696400.0],["2026-03-25",85.4255,86.5756,84.875,86.3987,9380100.0],["2026-03-26",85.8187,87.6668,85.8187,86.1824,10770100.0],["2026-03-27",86.5392,86.7473,85.5779,86.3608,10312100.0],["2026-03-30",86.668,86.7473,84.8841,84.9733,8716200.0],["2026-03-31",85.9446,86.004,84.1606,85.8752,7342200.0],["2026-04-01",85.8058,86.1824,84.6364,85.2905,7408400.0],["2026-04-02",85.0923,86.1923,84.4481,85.8554,4687400.0],["2026-04-06",85.6572,86.5194,85.3004,85.5085,4532300.0],["2026-04-07",85.2211,86.1923,84.5472,85.6472,6995400.0],["2026-04-08",87.0843,88.0456,86.1329,87.8573,12720600.0],["2026-04-09",87.1239,87.7582,86.5194,87.1239,7896600.0],["2026-04-10",87.56,87.56,86.2914,86.4302,8279800.0],["2026-04-13",86.2221,87.3717,85.6373,87.2131,8276900.0],["2026-04-14",87.2131,87.8771,86.6482,87.332,5640200.0],["2026-04-15",87.0744,87.1239,85.677,86.3212,8543000.0],["2026-04-16",86.0437,86.7969,84.7454,84.8841,8816900.0],["2026-04-17",84.9535,86.2716,84.785,85.4193,10460700.0],["2026-04-20",85.2211,86.2716,84.23,84.2399,8500600.0],["2026-04-21",84.4877,84.5868,81.2271,81.2668,10786400.0],["2026-04-22",82.1587,83.5165,81.9209,82.4759,10668800.0],["2026-04-23",83.1002,83.4966,82.129,83.0408,7864600.0],["2026-04-24",82.7633,83.0209,82.0398,82.575,6570000.0],["2026-04-27",82.3768,83.2984,82.1191,82.1785,6635000.0],["2026-04-28",82.9813,83.2489,80.5235,81.1677,9889200.0],["2026-04-29",80.7118,80.7217,78.2044,78.6603,10814100.0],["2026-04-30",78.7891,80.3847,78.2738,80.246,15781700.0],["2026-05-01",80.2262,80.4442,79.2549,79.2847,8268200.0],["2026-05-04",78.7594,78.8783,77.5899,77.5999,11134100.0],["2026-05-05",77.7981,77.8476,76.698,77.0944,9327200.0],["2026-05-06",77.4809,77.7584,76.47,76.9061,11477400.0],["2026-05-07",77.2926,78.4125,76.9457,77.2629,10008300.0],["2026-05-08",77.6395,77.6395,75.2312,75.4691,10199500.0],["2026-05-11",75.5682,75.8159,73.7347,73.8735,10495700.0],["2026-05-12",74.2996,76.4403,73.9329,76.1331,10255200.0],["2026-05-13",75.251,75.7961,74.7258,75.5285,10975200.0],["2026-05-14",75.6772,76.4106,75.261,76.2817,7444000.0],["2026-05-15",76.3115,76.6881,75.1718,75.4691,9127300.0],["2026-05-18",75.6177,76.8566,75.3502,76.6286,10973300.0],["2026-05-19",76.6583,78.2837,76.0538,77.8773,11931700.0],["2026-05-20",77.471,77.8972,76.6583,77.4512,9665700.0],["2026-05-21",76.7971,77.471,76.2917,77.4512,9226500.0],["2026-05-22",77.699,78.5414,77.5107,77.8972,7051500.0],["2026-05-26",77.8476,77.8476,76.7773,76.9061,6703900.0],["2026-05-27",76.9854,77.5206,75.1618,75.3006,10474000.0],["2026-05-28",74.8744,75.5781,74.6267,74.8943,13097900.0],["2026-05-29",75.1718,75.1718,73.0112,73.15,22243500.0],["2026-06-01",73.3383,74.3591,73.1104,73.3185,14209800.0],["2026-06-02",73.15,73.814,72.6545,73.0905,14441700.0],["2026-06-03",76.4304,77.6593,75.588,77.253,20289700.0],["2026-06-04",79.2846,82.0893,79.1558,81.1974,19849600.0],["2026-06-05",81.3659,81.9407,80.3847,80.9397,15286800.0],["2026-06-08",80.2658,80.3352,79.245,79.9685,10254500.0],["2026-06-09",80.0379,81.6037,79.8793,81.2469,9825500.0],["2026-06-10",81.4749,81.5145,79.4432,79.5324,7004400.0],["2026-06-11",79.3738,80.1964,79.0864,79.6117,8411600.0],["2026-06-12",79.8595,80.018,78.5513,79.4829,7692400.0],["2026-06-15",79.5324,80.0676,79.2648,79.6612,6492200.0],["2026-06-16",80.573,80.9001,79.8793,80.5928,8459400.0],["2026-06-17",80.2757,81.019,76.9259,77.4413,11874700.0],["2026-06-18",77.8873,78.799,77.7485,78.6305,22656900.0],["2026-06-22",78.4621,79.1558,77.5999,78.5612,10018900.0],["2026-06-23",79.0369,80.0279,78.8684,79.909,8482600.0],["2026-06-24",79.4036,81.356,79.354,79.4135,8817800.0],["2026-06-25",79.4531,81.7425,79.4531,79.8,9053500.0],["2026-06-26",79.84,81.87,79.71,80.98,12400900.0],["2026-06-29",81.15,81.78,80.56,80.93,8597300.0],["2026-06-30",81.11,81.2,78.14,78.23,9876700.0],["2026-07-01",78.6,80.28,78.6,79.2,7640300.0],["2026-07-02",80.0,83.31,79.9,83.19,9722200.0],["2026-07-06",83.25,83.765,81.41,83.06,10711109.515022],["2026-07-07",84.57,85.99,83.73,83.83,9080414.247934],["2026-07-08",83.15,83.495,81.87,82.01,5746283.788822],["2026-07-09",81.69,83,81.1,82.39,5540521.664568],["2026-07-10",82.83,84.19,82.56,83.87,7191948.436826],["2026-07-13",84,84.685,83.53,83.57,4881219.108425],["2026-07-14",81.59,82,78.97,79.3,8494670.371805],["2026-07-15",79.605,81.88,79.4619,80.47,8785219.517693],["2026-07-16",81.45,84.788,81.19,83.56,9707841.740265],["2026-07-17",83.52,84.69,82.71,83.2,9207088.626348],["2026-07-20",82.98,84.025,82.8,83.29,7231168.73734],["2026-07-21",82.49,83.29,81.49,82.35,5840155.906148],["2026-07-22",82.96,83.1,81.52,81.89,4666018.89265],["2026-07-23",81.74,82.86,81.5,82.01,5542990.549205],["2026-07-24",82.87,83.595,82.41,83.21,4336107.905332],["2026-07-27",83.51,85.14,83.21,84.22,5420579.721997],["2026-07-28",86.22,88.98,86.15,86.88,14496996.399506],["2026-07-29",86.54,88.69,86.32,87.54,8289863.805428],["2026-07-30",86.4,86.99,85.08,85.71,7375556.74465],["2026-07-31",85.33,85.97,83.835,85.39,9602882.614543],["2026-08-03",86.81,87.89,85.81,86.68,6783742.795441],["2026-08-04",85.49,86.24,84.95,86.2,6359658.385205],["2026-08-05",86.5,86.8258,85.01,85.99,4731293.779304],["2026-08-06",87.01,87.3,85.675,85.92,4957096.385991],["2026-08-07",85.46,87.19,84.955,87.16,5055749.328425],["2026-08-10",87.16,88.66,86.715,88.63,1334140.588242],["2026-08-11",89.26,90.73,88.7,90.68,8392247.50233],["2026-08-12",88.96,91.03,88.5,90.76,6231836.101858],["2026-08-13",91.44,91.61,90.4125,90.58,6475204.995668],["2026-08-14",90.99,91.99,90.41,91.27,8245178.569222]]}