{"t":"NEE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3463,0.3487,0.3463,0.3475,92800.0],["1973-02-22",0.3475,0.3535,0.3475,0.3523,35200.0],["1973-02-23",0.3523,0.3571,0.3499,0.3571,92800.0],["1973-02-26",0.3571,0.3667,0.3559,0.3559,284800.0],["1973-02-27",0.3559,0.3607,0.3547,0.3595,280000.0],["1973-02-28",0.3595,0.3643,0.3571,0.3643,113600.0],["1973-03-01",0.3643,0.3667,0.3643,0.3667,144000.0],["1973-03-02",0.3667,0.3679,0.3631,0.3667,124800.0],["1973-03-05",0.3667,0.3703,0.3667,0.3679,129600.0],["1973-03-06",0.3679,0.3727,0.3679,0.3703,132800.0],["1973-03-07",0.3715,0.3751,0.3715,0.3739,169600.0],["1973-03-08",0.3727,0.3727,0.3715,0.3715,92800.0],["1973-03-09",0.3715,0.3739,0.3703,0.3703,211200.0],["1973-03-12",0.3703,0.3739,0.3703,0.3715,89600.0],["1973-03-13",0.3739,0.3823,0.3739,0.3823,176000.0],["1973-03-14",0.3823,0.3835,0.3739,0.3739,176000.0],["1973-03-15",0.3739,0.3751,0.3667,0.3667,115200.0],["1973-03-16",0.3667,0.3667,0.3499,0.3523,438400.0],["1973-03-19",0.3499,0.3499,0.3451,0.3487,312000.0],["1973-03-20",0.3487,0.3511,0.3463,0.3499,870400.0],["1973-03-21",0.3499,0.3499,0.3463,0.3463,270400.0],["1973-03-22",0.3451,0.3451,0.3415,0.3427,158400.0],["1973-03-23",0.3427,0.3427,0.3367,0.3391,761600.0],["1973-03-26",0.3355,0.3355,0.3271,0.3295,257600.0],["1973-03-27",0.3295,0.3355,0.3259,0.3355,273600.0],["1973-03-28",0.3355,0.3427,0.3307,0.3307,473600.0],["1973-03-29",0.3307,0.3307,0.3223,0.3295,108800.0],["1973-03-30",0.3295,0.3295,0.3271,0.3271,75200.0],["1973-04-02",0.3271,0.3283,0.3187,0.3247,166400.0],["1973-04-03",0.3247,0.3259,0.3187,0.3187,126400.0],["1973-04-04",0.3187,0.3403,0.3187,0.3355,750400.0],["1973-04-05",0.3355,0.3391,0.3319,0.3355,150400.0],["1973-04-06",0.3355,0.3403,0.3355,0.3379,145600.0],["1973-04-09",0.3379,0.3403,0.3355,0.3379,99200.0],["1973-04-10",0.3379,0.3535,0.3379,0.3535,200000.0],["1973-04-11",0.3547,0.3619,0.3547,0.3607,409600.0],["1973-04-12",0.3619,0.3679,0.3619,0.3619,305600.0],["1973-04-13",0.3619,0.3643,0.3595,0.3595,140800.0],["1973-04-16",0.3595,0.3715,0.3595,0.3715,78400.0],["1973-04-17",0.3715,0.3715,0.3643,0.3643,270400.0],["1973-04-18",0.3643,0.3691,0.3643,0.3691,945600.0],["1973-04-19",0.3691,0.3739,0.3679,0.3691,176000.0],["1973-04-23",0.3691,0.3727,0.3691,0.3691,545600.0],["1973-04-24",0.3691,0.3715,0.3655,0.3655,592000.0],["1973-04-25",0.3655,0.3655,0.3631,0.3631,72000.0],["1973-04-26",0.3631,0.3655,0.3595,0.3595,1670400.0],["1973-04-27",0.3607,0.3643,0.3607,0.3643,371200.0],["1973-04-30",0.3643,0.3691,0.3643,0.3667,105600.0],["1973-05-01",0.3667,0.3691,0.3619,0.3619,489600.0],["1973-05-02",0.3619,0.3703,0.3619,0.3643,300800.0],["1973-05-03",0.3667,0.3727,0.3667,0.3703,243200.0],["1973-05-04",0.3727,0.3775,0.3727,0.3727,363200.0],["1973-05-07",0.3727,0.3739,0.3667,0.3667,1014400.0],["1973-05-08",0.3691,0.3727,0.3691,0.3703,121600.0],["1973-05-09",0.3715,0.3763,0.3715,0.3715,308800.0],["1973-05-10",0.3715,0.3763,0.3703,0.3739,67200.0],["1973-05-11",0.3727,0.3727,0.3679,0.3703,91200.0],["1973-05-14",0.3679,0.3679,0.3559,0.3607,321600.0],["1973-05-15",0.3607,0.3631,0.3571,0.3619,148800.0],["1973-05-16",0.3691,0.3715,0.3691,0.3715,203200.0],["1973-05-17",0.3715,0.3715,0.3679,0.3679,57600.0],["1973-05-18",0.3667,0.3667,0.3643,0.3643,104000.0],["1973-05-21",0.3643,0.3643,0.3607,0.3631,148800.0],["1973-05-22",0.3583,0.3583,0.3523,0.3559,281600.0],["1973-05-23",0.3559,0.3595,0.3535,0.3535,96000.0],["1973-05-24",0.3547,0.3631,0.3547,0.3607,136000.0],["1973-05-25",0.3607,0.3691,0.3607,0.3667,225600.0],["1973-05-29",0.3667,0.3691,0.3655,0.3691,91200.0],["1973-05-30",0.3691,0.3763,0.3691,0.3691,150400.0],["1973-05-31",0.3691,0.3715,0.3643,0.3691,241600.0],["1973-06-01",0.3691,0.3715,0.3655,0.3655,164800.0],["1973-06-04",0.3655,0.3655,0.3595,0.3619,72000.0],["1973-06-05",0.3619,0.3667,0.3619,0.3667,81600.0],["1973-06-06",0.3667,0.3715,0.3667,0.3667,420800.0],["1973-06-07",0.3679,0.3715,0.3679,0.3715,107200.0],["1973-06-08",0.3715,0.3715,0.3667,0.3667,204800.0],["1973-06-11",0.3667,0.3703,0.3667,0.3679,254400.0],["1973-06-12",0.3679,0.3715,0.3667,0.3691,344000.0],["1973-06-13",0.3691,0.3727,0.3679,0.3679,212800.0],["1973-06-14",0.3691,0.3715,0.3691,0.3691,78400.0],["1973-06-15",0.3667,0.3667,0.3619,0.3631,803200.0],["1973-06-18",0.3631,0.3643,0.3571,0.3571,65600.0],["1973-06-19",0.3571,0.3583,0.3535,0.3583,236800.0],["1973-06-20",0.3583,0.3619,0.3571,0.3571,128000.0],["1973-06-21",0.3571,0.3583,0.3499,0.3511,166400.0],["1973-06-22",0.3511,0.3619,0.3511,0.3547,696000.0],["1973-06-25",0.3547,0.3559,0.3463,0.3511,169600.0],["1973-06-26",0.3511,0.3523,0.3487,0.3511,28800.0],["1973-06-27",0.3511,0.3547,0.3499,0.3511,91200.0],["1973-06-28",0.3511,0.3523,0.3499,0.3511,508800.0],["1973-06-29",0.3487,0.3487,0.3439,0.3439,667200.0],["1973-07-02",0.3439,0.3451,0.3367,0.3391,228800.0],["1973-07-03",0.3391,0.3415,0.3331,0.3391,340800.0],["1973-07-05",0.3391,0.3391,0.3367,0.3391,152000.0],["1973-07-06",0.3379,0.3379,0.3343,0.3343,102400.0],["1973-07-09",0.3343,0.3355,0.3331,0.3355,169600.0],["1973-07-10",0.3355,0.3367,0.3319,0.3331,294400.0],["1973-07-11",0.3343,0.3379,0.3343,0.3355,160000.0],["1973-07-12",0.3355,0.3355,0.3319,0.3355,1172800.0],["1973-07-13",0.3355,0.3355,0.3307,0.3343,584000.0],["1973-07-16",0.3343,0.3343,0.3319,0.3343,102400.0],["1973-07-17",0.3343,0.3355,0.3319,0.3343,984000.0],["1973-07-18",0.3343,0.3355,0.3319,0.3355,110400.0],["1973-07-19",0.3355,0.3379,0.3319,0.3355,64000.0],["1973-07-20",0.3367,0.3415,0.3367,0.3367,772800.0],["1973-07-23",0.3367,0.3427,0.3367,0.3427,252800.0],["1973-07-24",0.3427,0.3439,0.3391,0.3439,188800.0],["1973-07-25",0.3439,0.3487,0.3427,0.3439,283200.0],["1973-07-26",0.3439,0.3451,0.3415,0.3427,132800.0],["1973-07-27",0.3415,0.3415,0.3355,0.3391,323200.0],["1973-07-30",0.3391,0.3415,0.3319,0.3379,75200.0],["1973-07-31",0.3367,0.3367,0.3319,0.3343,390400.0],["1973-08-01",0.3343,0.3343,0.3307,0.3319,176000.0],["1973-08-02",0.3307,0.3307,0.3223,0.3223,356800.0],["1973-08-03",0.3223,0.3247,0.3223,0.3223,41600.0],["1973-08-06",0.3223,0.3259,0.3211,0.3247,176000.0],["1973-08-07",0.3247,0.3283,0.3247,0.3259,123200.0],["1973-08-08",0.3259,0.3271,0.3259,0.3259,441600.0],["1973-08-09",0.3259,0.3283,0.3223,0.3223,206400.0],["1973-08-10",0.3223,0.3247,0.3199,0.3199,243200.0],["1973-08-13",0.3187,0.3187,0.314,0.3163,329600.0],["1973-08-14",0.3163,0.3163,0.3128,0.3128,160000.0],["1973-08-15",0.3128,0.3152,0.3116,0.3152,62400.0],["1973-08-16",0.3152,0.3175,0.314,0.3152,241600.0],["1973-08-17",0.3152,0.3175,0.3128,0.3152,59200.0],["1973-08-20",0.3152,0.3211,0.3152,0.3187,97600.0],["1973-08-21",0.3187,0.3199,0.3163,0.3163,153600.0],["1973-08-22",0.3163,0.3175,0.3151,0.3175,148800.0],["1973-08-23",0.3175,0.3211,0.3152,0.3163,150400.0],["1973-08-24",0.3163,0.3223,0.3163,0.3199,81600.0],["1973-08-27",0.3199,0.3223,0.3175,0.3199,107200.0],["1973-08-28",0.3199,0.3211,0.3175,0.3175,256000.0],["1973-08-29",0.3175,0.3199,0.314,0.3163,160000.0],["1973-08-30",0.3163,0.3259,0.314,0.3223,384000.0],["1973-08-31",0.3223,0.3247,0.3223,0.3223,25600.0],["1973-09-04",0.3223,0.3271,0.3223,0.3271,102400.0],["1973-09-05",0.3283,0.3331,0.3283,0.3283,595200.0],["1973-09-06",0.3283,0.3391,0.3283,0.3367,307200.0],["1973-09-07",0.3403,0.3451,0.3403,0.3439,795200.0],["1973-09-10",0.3439,0.3451,0.3391,0.3415,62400.0],["1973-09-11",0.3415,0.3415,0.3367,0.3379,100800.0],["1973-09-12",0.3379,0.3403,0.3331,0.3355,310400.0],["1973-09-13",0.3343,0.3343,0.3319,0.3343,113600.0],["1973-09-14",0.3343,0.3391,0.3319,0.3391,70400.0],["1973-09-17",0.3391,0.3427,0.3379,0.3391,270400.0],["1973-09-18",0.3391,0.3415,0.3355,0.3391,156800.0],["1973-09-19",0.3391,0.3427,0.3367,0.3391,156800.0],["1973-09-20",0.3391,0.3451,0.3391,0.3403,244800.0],["1973-09-21",0.3403,0.3511,0.3403,0.3475,500800.0],["1973-09-24",0.3499,0.3607,0.3499,0.3595,104000.0],["1973-09-25",0.3595,0.3655,0.3463,0.3595,195200.0],["1973-09-26",0.3643,0.3763,0.3643,0.3691,491200.0],["1973-09-27",0.3691,0.3739,0.3607,0.3679,150400.0],["1973-09-28",0.3679,0.3691,0.3607,0.3631,353600.0],["1973-10-01",0.3631,0.3643,0.3511,0.3523,150400.0],["1973-10-02",0.3547,0.3631,0.3547,0.3595,208000.0],["1973-10-03",0.3595,0.3619,0.3571,0.3571,97600.0],["1973-10-04",0.3571,0.3595,0.3535,0.3571,116800.0],["1973-10-05",0.3571,0.3643,0.3571,0.3619,120000.0],["1973-10-08",0.3595,0.3595,0.3559,0.3571,278400.0],["1973-10-09",0.3571,0.3595,0.3523,0.3547,222400.0],["1973-10-10",0.3547,0.3547,0.3451,0.3475,467200.0],["1973-10-11",0.3499,0.3559,0.3499,0.3523,486400.0],["1973-10-12",0.3547,0.3595,0.3547,0.3559,118400.0],["1973-10-15",0.3559,0.3571,0.3523,0.3523,70400.0],["1973-10-16",0.3499,0.3499,0.3451,0.3499,102400.0],["1973-10-17",0.3499,0.3499,0.3499,0.3499,857600.0],["1973-10-18",0.3499,0.3547,0.3499,0.3523,635200.0],["1973-10-19",0.3523,0.3583,0.3523,0.3571,355200.0],["1973-10-22",0.3559,0.3559,0.3499,0.3535,169600.0],["1973-10-23",0.3535,0.3607,0.3511,0.3571,184000.0],["1973-10-24",0.3571,0.3595,0.3511,0.3547,88000.0],["1973-10-25",0.3547,0.3595,0.3547,0.3571,236800.0],["1973-10-26",0.3571,0.3643,0.3571,0.3619,347200.0],["1973-10-29",0.3619,0.3679,0.3619,0.3679,145600.0],["1973-10-30",0.3679,0.3703,0.3619,0.3667,361600.0],["1973-10-31",0.3655,0.3655,0.3583,0.3631,131200.0],["1973-11-01",0.3595,0.3595,0.3535,0.3535,166400.0],["1973-11-02",0.3535,0.3547,0.3463,0.3547,292800.0],["1973-11-05",0.3547,0.3571,0.3355,0.3355,563200.0],["1973-11-06",0.3355,0.3451,0.3355,0.3355,185600.0],["1973-11-07",0.3355,0.3355,0.3307,0.3331,414400.0],["1973-11-08",0.3319,0.3319,0.3163,0.3187,206400.0],["1973-11-09",0.3187,0.3211,0.3116,0.3128,417600.0],["1973-11-12",0.3128,0.3152,0.3104,0.3152,209600.0],["1973-11-13",0.3152,0.3152,0.308,0.308,302400.0],["1973-11-14",0.308,0.3116,0.2948,0.2996,257600.0],["1973-11-15",0.2996,0.3092,0.2972,0.308,428800.0],["1973-11-16",0.308,0.3163,0.302,0.3092,710400.0],["1973-11-19",0.3092,0.3092,0.3008,0.302,422400.0],["1973-11-20",0.302,0.3044,0.2984,0.3008,164800.0],["1973-11-21",0.3008,0.3056,0.2924,0.2984,339200.0],["1973-11-23",0.2984,0.3008,0.2972,0.2984,142400.0],["1973-11-26",0.2984,0.3008,0.2936,0.296,251200.0],["1973-11-27",0.2948,0.2948,0.2888,0.2936,230400.0],["1973-11-28",0.2936,0.2972,0.2744,0.278,678400.0],["1973-11-29",0.278,0.2804,0.2708,0.2768,561600.0],["1973-11-30",0.2756,0.2756,0.2612,0.2636,331200.0],["1973-12-03",0.2612,0.2612,0.2301,0.2397,652800.0],["1973-12-04",0.2397,0.2504,0.2397,0.2468,1105600.0],["1973-12-05",0.2468,0.2468,0.2397,0.2409,379200.0],["1973-12-06",0.2409,0.2456,0.2385,0.2421,985600.0],["1973-12-07",0.2421,0.2552,0.2361,0.254,475200.0],["1973-12-10",0.254,0.2708,0.2492,0.2696,302400.0],["1973-12-11",0.2696,0.2768,0.254,0.2552,361600.0],["1973-12-12",0.2552,0.2588,0.2409,0.2421,307200.0],["1973-12-13",0.2421,0.2433,0.2361,0.2385,321600.0],["1973-12-14",0.2385,0.2421,0.2325,0.2397,235200.0],["1973-12-17",0.2373,0.2373,0.2277,0.2325,827200.0],["1973-12-18",0.2361,0.2433,0.2361,0.2397,390400.0],["1973-12-19",0.2397,0.2516,0.2397,0.2421,256000.0],["1973-12-20",0.2421,0.248,0.2409,0.2456,532800.0],["1973-12-21",0.2456,0.2492,0.2433,0.2456,262400.0],["1973-12-24",0.2456,0.2516,0.2409,0.2468,364800.0],["1973-12-26",0.2468,0.2516,0.2421,0.2421,217600.0],["1973-12-27",0.2421,0.2445,0.2301,0.2325,323200.0],["1973-12-28",0.2349,0.2433,0.2349,0.2361,577600.0],["1973-12-31",0.2361,0.2397,0.2313,0.2361,704000.0],["1974-01-02",0.2361,0.2373,0.2337,0.2373,275200.0],["1974-01-03",0.2445,0.2564,0.2445,0.254,457600.0],["1974-01-04",0.254,0.2756,0.254,0.2756,206400.0],["1974-01-07",0.2756,0.2804,0.2684,0.2708,486400.0],["1974-01-08",0.2708,0.272,0.2564,0.2564,595200.0],["1974-01-09",0.254,0.254,0.2492,0.2528,128000.0],["1974-01-10",0.2516,0.2516,0.248,0.248,112000.0],["1974-01-11",0.248,0.2552,0.248,0.2552,510400.0],["1974-01-14",0.2552,0.2624,0.2516,0.26,179200.0],["1974-01-15",0.2588,0.2588,0.254,0.254,128000.0],["1974-01-16",0.254,0.2552,0.2516,0.2552,91200.0],["1974-01-17",0.2564,0.2648,0.2564,0.2588,521600.0],["1974-01-18",0.2588,0.2612,0.2492,0.2564,731200.0],["1974-01-21",0.2564,0.2588,0.254,0.2552,91200.0],["1974-01-22",0.2552,0.2576,0.2528,0.2576,177600.0],["1974-01-23",0.2576,0.2648,0.2564,0.2612,523200.0],["1974-01-24",0.2612,0.2648,0.2576,0.2612,193600.0],["1974-01-25",0.2612,0.2612,0.2564,0.2588,2464000.0],["1974-01-28",0.2588,0.26,0.2576,0.26,190400.0],["1974-01-29",0.26,0.26,0.2564,0.26,232000.0],["1974-01-30",0.26,0.26,0.2516,0.2564,577600.0],["1974-01-31",0.2564,0.2576,0.2421,0.2516,142400.0],["1974-02-01",0.2516,0.2528,0.2492,0.2528,65600.0],["1974-02-04",0.2516,0.2516,0.2397,0.2445,230400.0],["1974-02-05",0.2421,0.2421,0.2397,0.2421,142400.0],["1974-02-06",0.2409,0.2409,0.2361,0.2397,184000.0],["1974-02-07",0.2397,0.2456,0.2397,0.2445,182400.0],["1974-02-08",0.2445,0.2504,0.2445,0.2445,208000.0],["1974-02-11",0.2445,0.248,0.2433,0.2468,104000.0],["1974-02-12",0.2468,0.2468,0.2433,0.2468,148800.0],["1974-02-13",0.2468,0.2516,0.2445,0.2456,267200.0],["1974-02-14",0.2456,0.2492,0.2433,0.2456,184000.0],["1974-02-15",0.2445,0.2445,0.2397,0.2421,369600.0],["1974-02-19",0.2421,0.2421,0.2349,0.2349,593600.0],["1974-02-20",0.2325,0.2325,0.2289,0.2325,502400.0],["1974-02-21",0.2325,0.2349,0.2313,0.2337,118400.0],["1974-02-22",0.2337,0.2361,0.2325,0.2337,169600.0],["1974-02-25",0.2337,0.2385,0.2325,0.2373,256000.0],["1974-02-26",0.2373,0.2385,0.2301,0.2373,313600.0],["1974-02-27",0.2373,0.2385,0.2337,0.2385,168000.0],["1974-02-28",0.2385,0.2409,0.2337,0.2409,430400.0],["1974-03-01",0.2397,0.2397,0.2349,0.2385,176000.0],["1974-03-04",0.2385,0.2397,0.2313,0.2361,315200.0],["1974-03-05",0.2361,0.2361,0.2301,0.2325,608000.0],["1974-03-06",0.2325,0.2325,0.2289,0.2325,164800.0],["1974-03-07",0.2313,0.2313,0.2229,0.2277,176000.0],["1974-03-08",0.2277,0.2277,0.2229,0.2277,628800.0],["1974-03-11",0.2277,0.2325,0.2277,0.2325,324800.0],["1974-03-12",0.2325,0.2385,0.2313,0.2325,1347200.0],["1974-03-13",0.2337,0.2468,0.2337,0.2468,696000.0],["1974-03-14",0.2468,0.2588,0.2397,0.2421,2169600.0],["1974-03-15",0.2421,0.2445,0.2397,0.2445,440000.0],["1974-03-18",0.2421,0.2421,0.2325,0.2349,571200.0],["1974-03-19",0.2349,0.2349,0.2301,0.2325,537600.0],["1974-03-20",0.2325,0.2337,0.2289,0.2325,1430400.0],["1974-03-21",0.2325,0.2337,0.2265,0.2301,683200.0],["1974-03-22",0.2301,0.2313,0.2289,0.2313,249600.0],["1974-03-25",0.2313,0.2325,0.2289,0.2325,201600.0],["1974-03-26",0.2325,0.2337,0.2277,0.2301,212800.0],["1974-03-27",0.2301,0.2301,0.2253,0.2277,249600.0],["1974-03-28",0.2241,0.2241,0.2157,0.2181,478400.0],["1974-03-29",0.2181,0.2193,0.2133,0.2157,260800.0],["1974-04-01",0.2157,0.2181,0.2085,0.2085,1113600.0],["1974-04-02",0.2073,0.2073,0.1989,0.2049,1356800.0],["1974-04-03",0.2049,0.2085,0.2013,0.2073,454400.0],["1974-04-04",0.2073,0.2097,0.2049,0.2073,416000.0],["1974-04-05",0.2061,0.2061,0.2013,0.2025,417600.0],["1974-04-08",0.2025,0.2049,0.2013,0.2049,164800.0],["1974-04-09",0.2049,0.2049,0.2001,0.2037,220800.0],["1974-04-10",0.2037,0.2037,0.1989,0.2001,308800.0],["1974-04-11",0.2001,0.2013,0.1965,0.1977,585600.0],["1974-04-15",0.1977,0.2001,0.1917,0.1941,910400.0],["1974-04-16",0.1941,0.1953,0.1905,0.1953,412800.0],["1974-04-17",0.1953,0.1953,0.1941,0.1953,200000.0],["1974-04-18",0.1953,0.1989,0.1929,0.1989,2908800.0],["1974-04-19",0.1989,0.2013,0.1953,0.1989,459200.0],["1974-04-22",0.1989,0.1989,0.1953,0.1965,164800.0],["1974-04-23",0.1929,0.1929,0.1845,0.1893,460800.0],["1974-04-24",0.1857,0.1857,0.1821,0.1845,358400.0],["1974-04-25",0.1845,0.1845,0.1773,0.1821,203200.0],["1974-04-26",0.1821,0.1821,0.1773,0.1809,316800.0],["1974-04-29",0.1809,0.1845,0.1726,0.175,283200.0],["1974-04-30",0.1726,0.1726,0.1654,0.1666,580800.0],["1974-05-01",0.1666,0.1714,0.163,0.169,705600.0],["1974-05-02",0.169,0.1702,0.1654,0.169,654400.0],["1974-05-03",0.169,0.1702,0.1654,0.169,433600.0],["1974-05-06",0.1714,0.1773,0.1714,0.1761,336000.0],["1974-05-07",0.1761,0.1797,0.1738,0.1773,264000.0],["1974-05-08",0.1773,0.1797,0.1726,0.1785,448000.0],["1974-05-09",0.1785,0.1905,0.1773,0.1881,246400.0],["1974-05-10",0.1881,0.1929,0.1845,0.1845,1716800.0],["1974-05-13",0.1845,0.1905,0.1833,0.1869,148800.0],["1974-05-14",0.1893,0.1965,0.1893,0.1905,808000.0],["1974-05-15",0.1905,0.1941,0.1881,0.1893,417600.0],["1974-05-16",0.1893,0.1941,0.1893,0.1917,268800.0],["1974-05-17",0.1905,0.1905,0.1857,0.1881,208000.0],["1974-05-20",0.1881,0.1917,0.1869,0.1917,598400.0],["1974-05-21",0.1917,0.1941,0.1869,0.1905,188800.0],["1974-05-22",0.1905,0.1905,0.1821,0.1821,129600.0],["1974-05-23",0.1821,0.1857,0.1797,0.1833,323200.0],["1974-05-24",0.1833,0.1893,0.1821,0.1857,209600.0],["1974-05-28",0.1857,0.1893,0.1833,0.1833,180800.0],["1974-05-29",0.1833,0.1845,0.1797,0.1797,203200.0],["1974-05-30",0.1797,0.1821,0.1785,0.1809,241600.0],["1974-05-31",0.1809,0.1893,0.1785,0.1845,720000.0],["1974-06-03",0.1845,0.1869,0.1833,0.1869,238400.0],["1974-06-04",0.1881,0.1941,0.1881,0.1917,262400.0],["1974-06-05",0.1917,0.2037,0.1917,0.1977,280000.0],["1974-06-06",0.1977,0.2025,0.1965,0.2013,873600.0],["1974-06-07",0.2013,0.2061,0.2001,0.2013,424000.0],["1974-06-10",0.2013,0.2049,0.2001,0.2049,571200.0],["1974-06-11",0.2049,0.2061,0.2013,0.2013,419200.0],["1974-06-12",0.2013,0.2013,0.1965,0.1965,435200.0],["1974-06-13",0.1965,0.1989,0.1917,0.1941,481600.0],["1974-06-14",0.1905,0.1905,0.1809,0.1845,729600.0],["1974-06-17",0.1845,0.1845,0.1773,0.1797,193600.0],["1974-06-18",0.1797,0.1797,0.175,0.1797,80000.0],["1974-06-19",0.1785,0.1785,0.1726,0.1726,321600.0],["1974-06-20",0.1726,0.1738,0.1702,0.1738,417600.0],["1974-06-21",0.1726,0.1726,0.1702,0.1726,366400.0],["1974-06-24",0.1726,0.175,0.1678,0.1678,168000.0],["1974-06-25",0.1678,0.1702,0.1666,0.1702,385600.0],["1974-06-26",0.1702,0.1714,0.1678,0.1678,172800.0],["1974-06-27",0.1678,0.1678,0.1642,0.1642,227200.0],["1974-06-28",0.1642,0.169,0.1642,0.169,212800.0],["1974-07-01",0.169,0.169,0.1642,0.1654,233600.0],["1974-07-02",0.1654,0.1666,0.1606,0.1618,291200.0],["1974-07-03",0.1618,0.163,0.1582,0.1606,342400.0],["1974-07-05",0.1606,0.1606,0.1546,0.1606,267200.0],["1974-07-08",0.163,0.1666,0.163,0.163,329600.0],["1974-07-09",0.1654,0.1726,0.1654,0.169,292800.0],["1974-07-10",0.169,0.1738,0.163,0.1654,318400.0],["1974-07-11",0.1654,0.169,0.1642,0.1654,145600.0],["1974-07-12",0.1654,0.1702,0.1654,0.1678,612800.0],["1974-07-15",0.1678,0.169,0.163,0.1666,296000.0],["1974-07-16",0.1666,0.1678,0.1618,0.1666,123200.0],["1974-07-17",0.1666,0.1702,0.1618,0.1702,428800.0],["1974-07-18",0.1702,0.1714,0.1678,0.1678,851200.0],["1974-07-19",0.1678,0.1714,0.1666,0.169,508800.0],["1974-07-22",0.1678,0.1678,0.1654,0.1678,534400.0],["1974-07-23",0.1726,0.1797,0.1726,0.175,1030400.0],["1974-07-24",0.175,0.1845,0.1738,0.1821,913600.0],["1974-07-25",0.1821,0.1917,0.1809,0.1917,118400.0],["1974-07-26",0.1917,0.1941,0.1821,0.1869,348800.0],["1974-07-29",0.1869,0.1869,0.1821,0.1821,185600.0],["1974-07-30",0.1821,0.1821,0.1785,0.1785,291200.0],["1974-07-31",0.1785,0.1809,0.1726,0.1726,155200.0],["1974-08-01",0.1726,0.1726,0.1678,0.1702,316800.0],["1974-08-02",0.1702,0.1714,0.1654,0.1714,185600.0],["1974-08-05",0.1714,0.1714,0.1666,0.1666,123200.0],["1974-08-06",0.169,0.1761,0.169,0.1714,430400.0],["1974-08-07",0.1714,0.1773,0.1702,0.1726,227200.0],["1974-08-08",0.1726,0.175,0.169,0.1714,142400.0],["1974-08-09",0.1714,0.175,0.1714,0.1726,132800.0],["1974-08-12",0.169,0.169,0.163,0.1666,457600.0],["1974-08-13",0.1666,0.169,0.163,0.1654,1001600.0],["1974-08-14",0.1654,0.169,0.1642,0.1666,216000.0],["1974-08-15",0.1666,0.1666,0.1618,0.163,464000.0],["1974-08-16",0.163,0.1666,0.1618,0.163,144000.0],["1974-08-19",0.163,0.1666,0.1606,0.163,91200.0],["1974-08-20",0.163,0.163,0.1582,0.1606,136000.0],["1974-08-21",0.1606,0.163,0.1582,0.1606,243200.0],["1974-08-22",0.1594,0.1594,0.1522,0.157,241600.0],["1974-08-23",0.1546,0.1546,0.1462,0.1498,188800.0],["1974-08-26",0.1498,0.151,0.139,0.151,315200.0],["1974-08-27",0.151,0.1546,0.1414,0.1438,459200.0],["1974-08-28",0.1426,0.1426,0.1342,0.1366,377600.0],["1974-08-29",0.1366,0.1414,0.1342,0.1402,222400.0],["1974-08-30",0.1402,0.1426,0.1378,0.1426,284800.0],["1974-09-03",0.1426,0.1462,0.1426,0.1462,83200.0],["1974-09-04",0.1462,0.1462,0.1414,0.1426,136000.0],["1974-09-05",0.1426,0.1438,0.1402,0.1438,180800.0],["1974-09-06",0.1438,0.1438,0.1402,0.1438,172800.0],["1974-09-09",0.1438,0.1438,0.1402,0.1438,139200.0],["1974-09-10",0.1426,0.1426,0.1378,0.1414,204800.0],["1974-09-11",0.1414,0.1426,0.1366,0.1414,561600.0],["1974-09-12",0.1414,0.1414,0.133,0.1378,1331200.0],["1974-09-13",0.1354,0.1354,0.1294,0.1342,344000.0],["1974-09-16",0.1342,0.1378,0.1294,0.1378,140800.0],["1974-09-17",0.1378,0.1426,0.1342,0.1402,425600.0],["1974-09-18",0.1414,0.1438,0.1414,0.1438,59200.0],["1974-09-19",0.1438,0.1534,0.1438,0.1534,507200.0],["1974-09-20",0.1534,0.1606,0.1498,0.1582,331200.0],["1974-09-23",0.1582,0.1678,0.1558,0.1594,454400.0],["1974-09-24",0.1594,0.1618,0.1534,0.1618,147200.0],["1974-09-25",0.1606,0.1606,0.151,0.1558,310400.0],["1974-09-26",0.1558,0.1558,0.1498,0.1534,121600.0],["1974-09-27",0.1534,0.1606,0.1522,0.157,275200.0],["1974-09-30",0.157,0.157,0.1522,0.1558,131200.0],["1974-10-01",0.1546,0.1546,0.151,0.1546,209600.0],["1974-10-02",0.1546,0.1558,0.1522,0.1558,243200.0],["1974-10-03",0.1558,0.1606,0.1534,0.1558,1238400.0],["1974-10-04",0.1558,0.1582,0.1522,0.1558,108800.0],["1974-10-07",0.1558,0.1606,0.1558,0.1606,107200.0],["1974-10-08",0.1606,0.1618,0.1546,0.1594,115200.0],["1974-10-09",0.1594,0.1738,0.1582,0.1738,243200.0],["1974-10-10",0.1773,0.1965,0.1773,0.1857,1260800.0],["1974-10-11",0.1857,0.1857,0.1773,0.1797,587200.0],["1974-10-14",0.1797,0.1869,0.1785,0.1869,347200.0],["1974-10-15",0.1857,0.1857,0.1809,0.1821,145600.0],["1974-10-16",0.1821,0.1821,0.1785,0.1785,174400.0],["1974-10-17",0.1773,0.1773,0.1726,0.1761,160000.0],["1974-10-18",0.1761,0.1785,0.1642,0.1666,712000.0],["1974-10-21",0.1606,0.1606,0.1546,0.1582,860800.0],["1974-10-22",0.1582,0.1606,0.1558,0.1582,483200.0],["1974-10-23",0.1582,0.1594,0.1558,0.1558,547200.0],["1974-10-24",0.1558,0.1594,0.1534,0.1558,708800.0],["1974-10-25",0.1558,0.1606,0.1558,0.1558,126400.0],["1974-10-28",0.1558,0.1582,0.1546,0.1546,84800.0],["1974-10-29",0.1558,0.1606,0.1558,0.1606,155200.0],["1974-10-30",0.1606,0.1678,0.1594,0.1642,585600.0],["1974-10-31",0.1642,0.1702,0.1618,0.1678,304000.0],["1974-11-01",0.1678,0.169,0.1666,0.1666,116800.0],["1974-11-04",0.1666,0.169,0.1642,0.1654,356800.0],["1974-11-05",0.1654,0.1714,0.1642,0.169,140800.0],["1974-11-06",0.169,0.175,0.169,0.1714,577600.0],["1974-11-07",0.1714,0.1761,0.1702,0.175,422400.0],["1974-11-08",0.1761,0.1785,0.1761,0.1761,214400.0],["1974-11-11",0.1761,0.1761,0.1714,0.1726,265600.0],["1974-11-12",0.1726,0.1738,0.1654,0.1666,252800.0],["1974-11-13",0.1666,0.1666,0.1606,0.1654,288000.0],["1974-11-14",0.1654,0.1654,0.1618,0.1654,1204800.0],["1974-11-15",0.1654,0.169,0.1642,0.169,496000.0],["1974-11-18",0.169,0.1702,0.1666,0.1666,356800.0],["1974-11-19",0.1666,0.1678,0.163,0.1654,1102400.0],["1974-11-20",0.163,0.163,0.1582,0.1582,659200.0],["1974-11-21",0.1582,0.163,0.1582,0.1618,148800.0],["1974-11-22",0.1618,0.163,0.1606,0.1606,145600.0],["1974-11-25",0.1606,0.163,0.1594,0.1618,281600.0],["1974-11-26",0.1606,0.1606,0.1534,0.157,443200.0],["1974-11-27",0.157,0.1606,0.1558,0.1594,1168000.0],["1974-11-29",0.1594,0.1594,0.1558,0.1594,131200.0],["1974-12-02",0.1594,0.1606,0.1534,0.1546,222400.0],["1974-12-03",0.1534,0.1534,0.1438,0.1462,640000.0],["1974-12-04",0.1462,0.1486,0.1414,0.145,843200.0],["1974-12-05",0.145,0.1462,0.1426,0.1438,302400.0],["1974-12-06",0.1438,0.1462,0.1426,0.145,782400.0],["1974-12-09",0.145,0.1486,0.1438,0.145,585600.0],["1974-12-10",0.145,0.1522,0.145,0.1486,217600.0],["1974-12-11",0.1486,0.1534,0.1486,0.151,507200.0],["1974-12-12",0.151,0.1546,0.1486,0.151,664000.0],["1974-12-13",0.151,0.1522,0.1486,0.151,180800.0],["1974-12-16",0.151,0.1534,0.151,0.151,363200.0],["1974-12-17",0.151,0.1522,0.1498,0.151,409600.0],["1974-12-18",0.151,0.1534,0.1498,0.1522,352000.0],["1974-12-19",0.1522,0.157,0.1498,0.1534,422400.0],["1974-12-20",0.1534,0.1558,0.1498,0.1546,496000.0],["1974-12-23",0.1522,0.1522,0.145,0.1486,1152000.0],["1974-12-24",0.1486,0.151,0.145,0.1498,128000.0],["1974-12-26",0.1498,0.1498,0.145,0.1474,121600.0],["1974-12-27",0.1474,0.1486,0.1438,0.1474,241600.0],["1974-12-30",0.1462,0.1462,0.1438,0.1462,225600.0],["1974-12-31",0.1462,0.1486,0.1414,0.1486,390400.0],["1975-01-02",0.151,0.1546,0.151,0.1546,169600.0],["1975-01-03",0.1546,0.1666,0.1522,0.1666,262400.0],["1975-01-06",0.1678,0.1857,0.1678,0.1845,577600.0],["1975-01-07",0.1821,0.1821,0.1785,0.1809,460800.0],["1975-01-08",0.1809,0.1821,0.1797,0.1797,128000.0],["1975-01-09",0.1797,0.1881,0.1797,0.1869,555200.0],["1975-01-10",0.1869,0.1917,0.1857,0.1881,710400.0],["1975-01-13",0.1881,0.1893,0.1845,0.1881,488000.0],["1975-01-14",0.1857,0.1857,0.1797,0.1845,908800.0],["1975-01-15",0.1845,0.1857,0.1797,0.1833,401600.0],["1975-01-16",0.1833,0.1845,0.1773,0.1809,436800.0],["1975-01-17",0.1809,0.1821,0.1797,0.1797,329600.0],["1975-01-20",0.1797,0.1797,0.175,0.1785,340800.0],["1975-01-21",0.1785,0.1809,0.1773,0.1797,275200.0],["1975-01-22",0.1797,0.1797,0.175,0.1785,1416000.0],["1975-01-23",0.1773,0.1773,0.1738,0.1773,408000.0],["1975-01-24",0.1773,0.1785,0.175,0.1773,318400.0],["1975-01-27",0.1773,0.1809,0.1761,0.1809,595200.0],["1975-01-28",0.1809,0.1857,0.1797,0.1821,683200.0],["1975-01-29",0.1821,0.1869,0.1809,0.1869,1144000.0],["1975-01-30",0.1869,0.1905,0.1857,0.1881,756800.0],["1975-01-31",0.1881,0.1893,0.1821,0.1893,844800.0],["1975-02-03",0.1893,0.1893,0.1857,0.1881,688000.0],["1975-02-04",0.1881,0.1881,0.1845,0.1869,312000.0],["1975-02-05",0.1869,0.1881,0.1845,0.1869,574400.0],["1975-02-06",0.1893,0.2037,0.1893,0.1989,1280000.0],["1975-02-07",0.1989,0.1989,0.1953,0.1965,508800.0],["1975-02-10",0.1989,0.2037,0.1989,0.2025,974400.0],["1975-02-11",0.2025,0.2061,0.2013,0.2061,1334400.0],["1975-02-12",0.2061,0.2085,0.2049,0.2085,568000.0],["1975-02-13",0.2085,0.2157,0.2085,0.2121,816000.0],["1975-02-14",0.2121,0.2193,0.2109,0.2181,489600.0],["1975-02-18",0.2193,0.2277,0.2193,0.2217,580800.0],["1975-02-19",0.2217,0.2265,0.2205,0.2217,422400.0],["1975-02-20",0.2217,0.2241,0.2181,0.2205,297600.0],["1975-02-21",0.2205,0.2217,0.2157,0.2181,273600.0],["1975-02-24",0.2181,0.2193,0.2145,0.2157,510400.0],["1975-02-25",0.2145,0.2145,0.2073,0.2097,315200.0],["1975-02-26",0.2097,0.2133,0.2073,0.2109,185600.0],["1975-02-27",0.2109,0.2145,0.2097,0.2097,240000.0],["1975-02-28",0.2097,0.2121,0.2085,0.2085,243200.0],["1975-03-03",0.2085,0.2109,0.2037,0.2061,454400.0],["1975-03-04",0.2061,0.2181,0.2061,0.2121,640000.0],["1975-03-05",0.2121,0.2229,0.2097,0.2157,700800.0],["1975-03-06",0.2157,0.2181,0.2133,0.2169,296000.0],["1975-03-07",0.2169,0.2193,0.2145,0.2145,190400.0],["1975-03-10",0.2145,0.2229,0.2133,0.2181,313600.0],["1975-03-11",0.2181,0.2205,0.2133,0.2133,196800.0],["1975-03-12",0.2133,0.2169,0.2121,0.2145,172800.0],["1975-03-13",0.2145,0.2157,0.2121,0.2121,108800.0],["1975-03-14",0.2121,0.2157,0.2109,0.2133,355200.0],["1975-03-17",0.2133,0.2157,0.2121,0.2133,345600.0],["1975-03-18",0.2133,0.2157,0.2085,0.2121,147200.0],["1975-03-19",0.2109,0.2109,0.2049,0.2109,212800.0],["1975-03-20",0.2097,0.2097,0.2061,0.2085,369600.0],["1975-03-21",0.2061,0.2061,0.2025,0.2025,340800.0],["1975-03-24",0.1989,0.1989,0.1953,0.1953,870400.0],["1975-03-25",0.1953,0.1965,0.1941,0.1953,169600.0],["1975-03-26",0.1953,0.2001,0.1917,0.2001,312000.0],["1975-03-27",0.2001,0.2025,0.1977,0.2001,64000.0],["1975-03-31",0.2001,0.2025,0.1989,0.2001,145600.0],["1975-04-01",0.2001,0.2061,0.2001,0.2025,542400.0],["1975-04-02",0.2025,0.2097,0.2025,0.2073,1112000.0],["1975-04-03",0.2085,0.2121,0.2085,0.2097,254400.0],["1975-04-04",0.2097,0.2109,0.2073,0.2085,1408000.0],["1975-04-07",0.2085,0.2085,0.2025,0.2025,420800.0],["1975-04-08",0.2025,0.2037,0.1977,0.1989,918400.0],["1975-04-09",0.1989,0.2049,0.1977,0.2013,518400.0],["1975-04-10",0.2013,0.2013,0.1965,0.1965,1876800.0],["1975-04-11",0.1965,0.1965,0.1965,0.1965,0.0],["1975-04-14",0.1953,0.1953,0.1905,0.1941,192000.0],["1975-04-15",0.1953,0.1989,0.1953,0.1977,150400.0],["1975-04-16",0.1977,0.2001,0.1965,0.2001,84800.0],["1975-04-17",0.2001,0.2049,0.1977,0.2013,636800.0],["1975-04-18",0.2013,0.2073,0.1977,0.2037,260800.0],["1975-04-21",0.2037,0.2085,0.2013,0.2025,208000.0],["1975-04-22",0.2025,0.2025,0.1989,0.1989,179200.0],["1975-04-23",0.1989,0.2001,0.1977,0.1977,120000.0],["1975-04-24",0.1977,0.2001,0.1941,0.1965,286400.0],["1975-04-25",0.1965,0.2001,0.1941,0.1953,131200.0],["1975-04-28",0.1953,0.1953,0.1929,0.1929,160000.0],["1975-04-29",0.1929,0.1953,0.1917,0.1941,188800.0],["1975-04-30",0.1941,0.1965,0.1905,0.1965,172800.0],["1975-05-01",0.1965,0.1989,0.1941,0.1953,84800.0],["1975-05-02",0.1953,0.1953,0.1917,0.1941,297600.0],["1975-05-05",0.1941,0.1941,0.1917,0.1917,158400.0],["1975-05-06",0.1917,0.1941,0.1917,0.1929,211200.0],["1975-05-07",0.1929,0.1965,0.1929,0.1941,984000.0],["1975-05-08",0.1941,0.1965,0.1929,0.1965,342400.0],["1975-05-09",0.1965,0.2133,0.1965,0.2109,340800.0],["1975-05-12",0.2109,0.2109,0.2073,0.2097,320000.0],["1975-05-13",0.2097,0.2109,0.2073,0.2097,308800.0],["1975-05-14",0.2097,0.2109,0.2073,0.2097,139200.0],["1975-05-15",0.2097,0.2109,0.2097,0.2097,305600.0],["1975-05-16",0.2097,0.2109,0.2061,0.2085,1212800.0],["1975-05-19",0.2085,0.2085,0.2037,0.2037,1697600.0],["1975-05-20",0.2049,0.2121,0.2049,0.2073,988800.0],["1975-05-21",0.2073,0.2097,0.2037,0.2073,286400.0],["1975-05-22",0.2073,0.2073,0.2013,0.2013,694400.0],["1975-05-23",0.2025,0.2049,0.2025,0.2049,462400.0],["1975-05-27",0.2061,0.2085,0.2061,0.2061,288000.0],["1975-05-28",0.2061,0.2085,0.2037,0.2037,820800.0],["1975-05-29",0.2037,0.2133,0.2037,0.2109,659200.0],["1975-05-30",0.2109,0.2157,0.2109,0.2145,345600.0],["1975-06-02",0.2145,0.2241,0.2145,0.2205,1204800.0],["1975-06-03",0.2217,0.2349,0.2217,0.2301,1152000.0],["1975-06-04",0.2301,0.2349,0.2289,0.2301,2038400.0],["1975-06-05",0.2301,0.2313,0.2277,0.2301,884800.0],["1975-06-06",0.2301,0.2301,0.2277,0.2277,881600.0],["1975-06-09",0.2277,0.2301,0.2277,0.2277,534400.0],["1975-06-10",0.2277,0.2289,0.2241,0.2265,820800.0],["1975-06-11",0.2265,0.2301,0.2265,0.2277,284800.0],["1975-06-12",0.2277,0.2301,0.2277,0.2289,636800.0],["1975-06-13",0.2289,0.2289,0.2265,0.2277,243200.0],["1975-06-16",0.2289,0.2325,0.2289,0.2325,1230400.0],["1975-06-17",0.2325,0.2373,0.2313,0.2361,574400.0],["1975-06-18",0.2361,0.2397,0.2361,0.2397,1315200.0],["1975-06-19",0.2397,0.2552,0.2397,0.2504,2329600.0],["1975-06-20",0.2504,0.2564,0.248,0.248,1801600.0],["1975-06-23",0.2492,0.2552,0.2492,0.254,321600.0],["1975-06-24",0.254,0.2588,0.2528,0.2528,652800.0],["1975-06-25",0.2528,0.2552,0.2492,0.2528,372800.0],["1975-06-26",0.2528,0.254,0.2504,0.2516,865600.0],["1975-06-27",0.2516,0.2528,0.2492,0.2516,1302400.0],["1975-06-30",0.2516,0.2516,0.2468,0.2492,953600.0],["1975-07-01",0.2492,0.2492,0.2433,0.2433,227200.0],["1975-07-02",0.2409,0.2409,0.2349,0.2373,435200.0],["1975-07-03",0.2373,0.2421,0.2373,0.2409,364800.0],["1975-07-07",0.2397,0.2397,0.2313,0.2337,140800.0],["1975-07-08",0.2325,0.2325,0.2241,0.2313,380800.0],["1975-07-09",0.2313,0.2349,0.2277,0.2337,289600.0],["1975-07-10",0.2337,0.2373,0.2313,0.2349,232000.0],["1975-07-11",0.2349,0.2373,0.2325,0.2361,115200.0],["1975-07-14",0.2361,0.2409,0.2349,0.2409,2750400.0],["1975-07-15",0.2409,0.2409,0.2373,0.2385,284800.0],["1975-07-16",0.2385,0.2385,0.2313,0.2325,262400.0],["1975-07-17",0.2325,0.2337,0.2265,0.2289,177600.0],["1975-07-18",0.2289,0.2289,0.2253,0.2289,283200.0],["1975-07-21",0.2301,0.2397,0.2301,0.2373,1987200.0],["1975-07-22",0.2373,0.2385,0.2325,0.2325,406400.0],["1975-07-23",0.2325,0.2385,0.2313,0.2325,185600.0],["1975-07-24",0.2325,0.2325,0.2265,0.2277,196800.0],["1975-07-25",0.2289,0.2349,0.2289,0.2289,1022400.0],["1975-07-28",0.2289,0.2301,0.2253,0.2253,292800.0],["1975-07-29",0.2253,0.2301,0.2241,0.2277,286400.0],["1975-07-30",0.2277,0.2289,0.2241,0.2253,176000.0],["1975-07-31",0.2253,0.2265,0.2229,0.2229,94400.0],["1975-08-01",0.2229,0.2241,0.2217,0.2217,180800.0],["1975-08-04",0.2217,0.2229,0.2145,0.2145,640000.0],["1975-08-05",0.2145,0.2169,0.2109,0.2133,436800.0],["1975-08-06",0.2133,0.2133,0.2085,0.2121,699200.0],["1975-08-07",0.2121,0.2121,0.2085,0.2109,193600.0],["1975-08-08",0.2109,0.2109,0.2085,0.2109,172800.0],["1975-08-11",0.2109,0.2109,0.2049,0.2073,771200.0],["1975-08-12",0.2085,0.2109,0.2085,0.2085,164800.0],["1975-08-13",0.2085,0.2097,0.2061,0.2073,331200.0],["1975-08-14",0.2073,0.2085,0.2061,0.2085,772800.0],["1975-08-15",0.2085,0.2097,0.2073,0.2097,1105600.0],["1975-08-18",0.2097,0.2133,0.2085,0.2085,259200.0],["1975-08-19",0.2085,0.2109,0.2061,0.2085,1884800.0],["1975-08-20",0.2085,0.2085,0.1941,0.1965,1166400.0],["1975-08-21",0.1965,0.1965,0.1893,0.1965,540800.0],["1975-08-22",0.1965,0.2001,0.1953,0.1989,1388800.0],["1975-08-25",0.2001,0.2049,0.2001,0.2025,209600.0],["1975-08-26",0.2049,0.2121,0.2049,0.2049,150400.0],["1975-08-27",0.2049,0.2073,0.2037,0.2037,1707200.0],["1975-08-28",0.2037,0.2097,0.2037,0.2073,1081600.0],["1975-08-29",0.2073,0.2121,0.2061,0.2061,428800.0],["1975-09-02",0.2061,0.2085,0.2037,0.2061,118400.0],["1975-09-03",0.2049,0.2049,0.2025,0.2025,107200.0],["1975-09-04",0.2025,0.2049,0.2025,0.2025,1228800.0],["1975-09-05",0.2025,0.2049,0.2013,0.2037,1400000.0],["1975-09-08",0.2037,0.2073,0.2025,0.2073,108800.0],["1975-09-09",0.2073,0.2097,0.2037,0.2061,136000.0],["1975-09-10",0.2061,0.2085,0.1989,0.1989,1798400.0],["1975-09-11",0.1989,0.2037,0.1989,0.2037,112000.0],["1975-09-12",0.2037,0.2037,0.1977,0.1989,520000.0],["1975-09-15",0.1989,0.2001,0.1953,0.1977,172800.0],["1975-09-16",0.1977,0.1989,0.1953,0.1977,278400.0],["1975-09-17",0.1977,0.1989,0.1953,0.1977,297600.0],["1975-09-18",0.1977,0.1989,0.1941,0.1941,220800.0],["1975-09-19",0.1977,0.2061,0.1977,0.2061,283200.0],["1975-09-22",0.2109,0.2157,0.2109,0.2109,308800.0],["1975-09-23",0.2109,0.2145,0.2097,0.2097,54400.0],["1975-09-24",0.2097,0.2169,0.2073,0.2097,142400.0],["1975-09-25",0.2097,0.2121,0.2085,0.2121,518400.0],["1975-09-26",0.2121,0.2181,0.2121,0.2157,137600.0],["1975-09-29",0.2157,0.2205,0.2145,0.2181,355200.0],["1975-09-30",0.2181,0.2193,0.2169,0.2193,214400.0],["1975-10-01",0.2193,0.2193,0.2121,0.2121,89600.0],["1975-10-02",0.2121,0.2157,0.2121,0.2121,417600.0],["1975-10-03",0.2133,0.2181,0.2133,0.2181,475200.0],["1975-10-06",0.2181,0.2229,0.2181,0.2217,270400.0],["1975-10-07",0.2217,0.2241,0.2217,0.2229,323200.0],["1975-10-08",0.2229,0.2325,0.2217,0.2277,704000.0],["1975-10-09",0.2289,0.2337,0.2289,0.2313,347200.0],["1975-10-10",0.2313,0.2313,0.2265,0.2277,1472000.0],["1975-10-13",0.2289,0.2337,0.2289,0.2313,54400.0],["1975-10-14",0.2325,0.2373,0.2325,0.2325,228800.0],["1975-10-15",0.2325,0.2373,0.2313,0.2361,118400.0],["1975-10-16",0.2373,0.2492,0.2373,0.2468,944000.0],["1975-10-17",0.2468,0.2492,0.2445,0.2456,220800.0],["1975-10-20",0.2456,0.2492,0.2445,0.2492,688000.0],["1975-10-21",0.2492,0.2528,0.2492,0.2492,993600.0],["1975-10-22",0.2492,0.2516,0.2468,0.2468,641600.0],["1975-10-23",0.2468,0.248,0.2421,0.2445,313600.0],["1975-10-24",0.2445,0.2456,0.2421,0.2433,603200.0],["1975-10-27",0.2433,0.2433,0.2385,0.2397,332800.0],["1975-10-28",0.2397,0.2445,0.2385,0.2433,1913600.0],["1975-10-29",0.2433,0.2456,0.2421,0.2445,416000.0],["1975-10-30",0.2445,0.2456,0.2409,0.2433,83200.0],["1975-10-31",0.2433,0.2433,0.2397,0.2409,364800.0],["1975-11-03",0.2409,0.2421,0.2397,0.2409,100800.0],["1975-11-04",0.2409,0.2445,0.2385,0.2421,140800.0],["1975-11-05",0.2433,0.2468,0.2433,0.2445,1001600.0],["1975-11-06",0.2445,0.2516,0.2445,0.2492,155200.0],["1975-11-07",0.2492,0.254,0.2492,0.254,513600.0],["1975-11-10",0.254,0.254,0.2492,0.2492,264000.0],["1975-11-11",0.2492,0.2492,0.248,0.248,379200.0],["1975-11-12",0.248,0.254,0.248,0.2528,665600.0],["1975-11-13",0.2528,0.2552,0.2516,0.254,1355200.0],["1975-11-14",0.254,0.2552,0.2504,0.254,252800.0],["1975-11-17",0.254,0.2588,0.2504,0.2576,689600.0],["1975-11-18",0.2576,0.2624,0.2576,0.2624,417600.0],["1975-11-19",0.2612,0.2612,0.26,0.26,523200.0],["1975-11-20",0.2564,0.2564,0.2492,0.2504,3800000.0],["1975-11-21",0.2492,0.2492,0.2445,0.248,243200.0],["1975-11-24",0.248,0.2504,0.2468,0.248,185600.0],["1975-11-25",0.2492,0.2552,0.2492,0.2528,664000.0],["1975-11-26",0.2528,0.2552,0.2528,0.2528,374400.0],["1975-11-28",0.2552,0.2564,0.2552,0.2552,166400.0],["1975-12-01",0.2552,0.2552,0.2516,0.2516,718400.0],["1975-12-02",0.2504,0.2504,0.2445,0.2445,1564800.0],["1975-12-03",0.2433,0.2433,0.2373,0.2373,454400.0],["1975-12-04",0.2349,0.2349,0.2301,0.2325,569600.0],["1975-12-05",0.2325,0.2349,0.2289,0.2289,758400.0],["1975-12-08",0.2289,0.2313,0.2241,0.2301,952000.0],["1975-12-09",0.2301,0.2301,0.2277,0.2301,372800.0],["1975-12-10",0.2301,0.2349,0.2301,0.2325,404800.0],["1975-12-11",0.2337,0.2421,0.2337,0.2397,849600.0],["1975-12-12",0.2397,0.2421,0.2385,0.2409,721600.0],["1975-12-15",0.2409,0.2445,0.2397,0.2409,292800.0],["1975-12-16",0.2409,0.2468,0.2409,0.2456,283200.0],["1975-12-17",0.2456,0.248,0.2445,0.2456,1003200.0],["1975-12-18",0.2456,0.248,0.2445,0.2456,448000.0],["1975-12-19",0.2456,0.2468,0.2433,0.2456,462400.0],["1975-12-22",0.2456,0.2504,0.2409,0.2504,300800.0],["1975-12-23",0.2504,0.2516,0.248,0.2504,574400.0],["1975-12-24",0.2504,0.2504,0.2468,0.2492,563200.0],["1975-12-26",0.2492,0.254,0.2492,0.254,297600.0],["1975-12-29",0.254,0.2564,0.2528,0.2552,262400.0],["1975-12-30",0.2552,0.2576,0.254,0.2552,171200.0],["1975-12-31",0.2552,0.2576,0.2552,0.2576,142400.0],["1976-01-02",0.2576,0.2588,0.2552,0.2588,211200.0],["1976-01-05",0.2588,0.266,0.2588,0.2636,809600.0],["1976-01-06",0.2636,0.2696,0.2636,0.2684,1417600.0],["1976-01-07",0.2684,0.2768,0.2672,0.2708,1300800.0],["1976-01-08",0.272,0.2756,0.272,0.272,966400.0],["1976-01-09",0.272,0.2768,0.272,0.2744,240000.0],["1976-01-12",0.2744,0.2756,0.2732,0.2732,1276800.0],["1976-01-13",0.2732,0.2744,0.2636,0.2684,902400.0],["1976-01-14",0.2684,0.2696,0.2636,0.2648,411200.0],["1976-01-15",0.2648,0.266,0.26,0.2624,228800.0],["1976-01-16",0.2624,0.2624,0.2552,0.2576,312000.0],["1976-01-19",0.2576,0.2576,0.2456,0.254,401600.0],["1976-01-20",0.254,0.2564,0.2492,0.254,299200.0],["1976-01-21",0.2516,0.2516,0.248,0.2516,235200.0],["1976-01-22",0.2504,0.2504,0.2468,0.2492,644800.0],["1976-01-23",0.2492,0.2516,0.2468,0.2492,286400.0],["1976-01-26",0.2492,0.2528,0.2492,0.2492,1432000.0],["1976-01-27",0.2492,0.2504,0.2456,0.2492,1468800.0],["1976-01-28",0.2492,0.2492,0.2456,0.2456,284800.0],["1976-01-29",0.2456,0.2456,0.2373,0.2456,649600.0],["1976-01-30",0.2456,0.2528,0.2456,0.2504,649600.0],["1976-02-02",0.2504,0.2564,0.248,0.254,1361600.0],["1976-02-03",0.254,0.2564,0.2492,0.2516,1761600.0],["1976-02-04",0.2516,0.254,0.248,0.2492,904000.0],["1976-02-05",0.2492,0.2504,0.248,0.2492,1966400.0],["1976-02-06",0.2468,0.2468,0.2433,0.2445,689600.0],["1976-02-09",0.2445,0.2504,0.2445,0.248,428800.0],["1976-02-10",0.248,0.254,0.2468,0.2492,723200.0],["1976-02-11",0.2492,0.2492,0.2433,0.2456,452800.0],["1976-02-12",0.2456,0.2492,0.2421,0.248,502400.0],["1976-02-13",0.248,0.248,0.2445,0.2445,216000.0],["1976-02-17",0.2445,0.2492,0.2445,0.248,368000.0],["1976-02-18",0.248,0.248,0.2456,0.2456,395200.0],["1976-02-19",0.2456,0.2492,0.2445,0.2492,1708800.0],["1976-02-20",0.2492,0.2528,0.2456,0.2456,544000.0],["1976-02-23",0.2456,0.2492,0.2433,0.248,619200.0],["1976-02-24",0.248,0.2504,0.2445,0.2445,265600.0],["1976-02-25",0.2445,0.2468,0.2433,0.2456,401600.0],["1976-02-26",0.2456,0.248,0.2397,0.2421,638400.0],["1976-02-27",0.2421,0.2421,0.2373,0.2385,705600.0],["1976-03-01",0.2385,0.2433,0.2385,0.2421,187200.0],["1976-03-02",0.2421,0.2433,0.2421,0.2433,3620800.0],["1976-03-03",0.2433,0.2433,0.2349,0.2349,9670400.0],["1976-03-04",0.2349,0.2373,0.2313,0.2325,2352000.0],["1976-03-05",0.2325,0.2337,0.2253,0.2301,1248000.0],["1976-03-08",0.2301,0.2301,0.2241,0.2253,835200.0],["1976-03-09",0.2265,0.2313,0.2265,0.2289,1032000.0],["1976-03-10",0.2289,0.2325,0.2289,0.2289,3068800.0],["1976-03-11",0.2289,0.2313,0.2277,0.2301,475200.0],["1976-03-12",0.2301,0.2313,0.2253,0.2301,820800.0],["1976-03-15",0.2289,0.2289,0.2217,0.2241,804800.0],["1976-03-16",0.2241,0.2277,0.2229,0.2265,827200.0],["1976-03-17",0.2265,0.2265,0.2229,0.2253,476800.0],["1976-03-18",0.2253,0.2277,0.2253,0.2265,467200.0],["1976-03-19",0.2265,0.2301,0.2265,0.2301,2211200.0],["1976-03-22",0.2301,0.2313,0.2289,0.2313,436800.0],["1976-03-23",0.2313,0.2337,0.2301,0.2325,1217600.0],["1976-03-24",0.2325,0.2385,0.2313,0.2325,1331200.0],["1976-03-25",0.2325,0.2337,0.2301,0.2325,451200.0],["1976-03-26",0.2325,0.2349,0.2325,0.2349,563200.0],["1976-03-29",0.2349,0.2373,0.2337,0.2349,841600.0],["1976-03-30",0.2349,0.2373,0.2337,0.2361,641600.0],["1976-03-31",0.2361,0.2361,0.2313,0.2349,969600.0],["1976-04-01",0.2349,0.2361,0.2325,0.2325,817600.0],["1976-04-02",0.2325,0.2349,0.2313,0.2325,441600.0],["1976-04-05",0.2325,0.2349,0.2313,0.2337,1238400.0],["1976-04-06",0.2337,0.2373,0.2337,0.2337,982400.0],["1976-04-07",0.2337,0.2361,0.2301,0.2325,308800.0],["1976-04-08",0.2325,0.2325,0.2277,0.2277,558400.0],["1976-04-09",0.2277,0.2301,0.2277,0.2277,267200.0],["1976-04-12",0.2277,0.2313,0.2265,0.2313,534400.0],["1976-04-13",0.2313,0.2361,0.2313,0.2349,1302400.0],["1976-04-14",0.2349,0.2373,0.2349,0.2349,667200.0],["1976-04-15",0.2349,0.2445,0.2325,0.2373,753600.0],["1976-04-19",0.2373,0.2397,0.2361,0.2385,697600.0],["1976-04-20",0.2397,0.2456,0.2397,0.2445,406400.0],["1976-04-21",0.2468,0.2492,0.2468,0.248,1780800.0],["1976-04-22",0.248,0.248,0.2421,0.2456,248000.0],["1976-04-23",0.2456,0.2492,0.2433,0.2468,830400.0],["1976-04-26",0.2468,0.2492,0.2445,0.2492,924800.0],["1976-04-27",0.2492,0.2504,0.2433,0.2433,601600.0],["1976-04-28",0.2433,0.2456,0.2409,0.2445,507200.0],["1976-04-29",0.2433,0.2433,0.2409,0.2433,228800.0],["1976-04-30",0.2421,0.2421,0.2361,0.2361,912000.0],["1976-05-03",0.2361,0.2361,0.2301,0.2337,708800.0],["1976-05-04",0.2337,0.2349,0.2301,0.2337,168000.0],["1976-05-05",0.2337,0.2373,0.2301,0.2313,336000.0],["1976-05-06",0.2313,0.2349,0.2313,0.2337,409600.0],["1976-05-07",0.2337,0.2373,0.2337,0.2349,513600.0],["1976-05-10",0.2349,0.2373,0.2337,0.2349,2720000.0],["1976-05-11",0.2349,0.2385,0.2313,0.2325,510400.0],["1976-05-12",0.2325,0.2325,0.2277,0.2301,1233600.0],["1976-05-13",0.2301,0.2301,0.2277,0.2301,1009600.0],["1976-05-14",0.2289,0.2289,0.2253,0.2277,195200.0],["1976-05-17",0.2277,0.2277,0.2217,0.2241,553600.0],["1976-05-18",0.2241,0.2241,0.2133,0.2145,3857600.0],["1976-05-19",0.2145,0.2169,0.2121,0.2145,710400.0],["1976-05-20",0.2121,0.2121,0.2073,0.2097,737600.0],["1976-05-21",0.2085,0.2085,0.2049,0.2061,932800.0],["1976-05-24",0.2061,0.2073,0.1989,0.2025,1377600.0],["1976-05-25",0.2025,0.2025,0.1989,0.1989,934400.0],["1976-05-26",0.2013,0.2073,0.2013,0.2061,803200.0],["1976-05-27",0.2061,0.2061,0.2037,0.2061,598400.0],["1976-05-28",0.2061,0.2097,0.2061,0.2097,979200.0],["1976-06-01",0.2097,0.2133,0.2097,0.2109,339200.0],["1976-06-02",0.2109,0.2109,0.2085,0.2097,1094400.0],["1976-06-03",0.2097,0.2157,0.2097,0.2145,908800.0],["1976-06-04",0.2145,0.2157,0.2121,0.2157,440000.0],["1976-06-07",0.2157,0.2217,0.2157,0.2193,412800.0],["1976-06-08",0.2193,0.2241,0.2193,0.2205,444800.0],["1976-06-09",0.2205,0.2253,0.2205,0.2229,297600.0],["1976-06-10",0.2253,0.2301,0.2253,0.2301,700800.0],["1976-06-11",0.2301,0.2313,0.2265,0.2313,358400.0],["1976-06-14",0.2313,0.2325,0.2265,0.2277,1600000.0],["1976-06-15",0.2277,0.2289,0.2253,0.2277,452800.0],["1976-06-16",0.2277,0.2289,0.2253,0.2265,1158400.0],["1976-06-17",0.2265,0.2301,0.2253,0.2301,694400.0],["1976-06-18",0.2301,0.2325,0.2277,0.2289,928000.0],["1976-06-21",0.2289,0.2301,0.2265,0.2265,572800.0],["1976-06-22",0.2253,0.2253,0.2217,0.2217,876800.0],["1976-06-23",0.2217,0.2241,0.2193,0.2217,481600.0],["1976-06-24",0.2217,0.2229,0.2193,0.2205,435200.0],["1976-06-25",0.2205,0.2217,0.2193,0.2217,968000.0],["1976-06-28",0.2217,0.2229,0.2205,0.2217,262400.0],["1976-06-29",0.2217,0.2241,0.2169,0.2241,238400.0],["1976-06-30",0.2241,0.2289,0.2229,0.2289,582400.0],["1976-07-01",0.2289,0.2325,0.2253,0.2277,467200.0],["1976-07-02",0.2277,0.2325,0.2277,0.2325,403200.0],["1976-07-06",0.2325,0.2337,0.2289,0.2313,865600.0],["1976-07-07",0.2313,0.2313,0.2289,0.2313,216000.0],["1976-07-08",0.2313,0.2337,0.2301,0.2313,2320000.0],["1976-07-09",0.2325,0.2385,0.2325,0.2385,2222400.0],["1976-07-12",0.2385,0.2433,0.2385,0.2409,1680000.0],["1976-07-13",0.2409,0.2468,0.2409,0.2409,212800.0],["1976-07-14",0.2409,0.2433,0.2385,0.2409,622400.0],["1976-07-15",0.2409,0.2433,0.2385,0.2385,368000.0],["1976-07-16",0.2385,0.2397,0.2349,0.2373,1203200.0],["1976-07-19",0.2373,0.2373,0.2337,0.2349,752000.0],["1976-07-20",0.2349,0.2349,0.2325,0.2325,771200.0],["1976-07-21",0.2325,0.2349,0.2325,0.2325,838400.0],["1976-07-22",0.2325,0.2349,0.2301,0.2301,2001600.0],["1976-07-23",0.2289,0.2289,0.2241,0.2253,1390400.0],["1976-07-26",0.2253,0.2253,0.2229,0.2229,915200.0],["1976-07-27",0.2241,0.2277,0.2241,0.2241,353600.0],["1976-07-28",0.2241,0.2241,0.2205,0.2229,400000.0],["1976-07-29",0.2217,0.2217,0.2157,0.2205,1051200.0],["1976-07-30",0.2205,0.2217,0.2181,0.2217,256000.0],["1976-08-02",0.2217,0.2229,0.2181,0.2229,1672000.0],["1976-08-03",0.2253,0.2301,0.2253,0.2301,788800.0],["1976-08-04",0.2313,0.2349,0.2313,0.2313,1075200.0],["1976-08-05",0.2313,0.2337,0.2289,0.2313,1276800.0],["1976-08-06",0.2313,0.2337,0.2313,0.2337,723200.0],["1976-08-09",0.2337,0.2349,0.2325,0.2325,464000.0],["1976-08-10",0.2349,0.2385,0.2349,0.2373,569600.0],["1976-08-11",0.2385,0.2421,0.2385,0.2385,646400.0],["1976-08-12",0.2385,0.2397,0.2361,0.2373,241600.0],["1976-08-13",0.2373,0.2397,0.2373,0.2397,238400.0],["1976-08-16",0.2397,0.2397,0.2361,0.2397,819200.0],["1976-08-17",0.2397,0.2397,0.2373,0.2385,1182400.0],["1976-08-18",0.2385,0.2397,0.2361,0.2397,670400.0],["1976-08-19",0.2385,0.2385,0.2277,0.2373,435200.0],["1976-08-20",0.2373,0.2373,0.2361,0.2373,537600.0],["1976-08-23",0.2373,0.2385,0.2361,0.2373,635200.0],["1976-08-24",0.2373,0.2397,0.2361,0.2397,360000.0],["1976-08-25",0.2361,0.2361,0.2301,0.2325,465600.0],["1976-08-26",0.2325,0.2325,0.2265,0.2277,497600.0],["1976-08-27",0.2277,0.2289,0.2205,0.2289,169600.0],["1976-08-30",0.2289,0.2337,0.2277,0.2301,320000.0],["1976-08-31",0.2301,0.2301,0.2289,0.2301,1000000.0],["1976-09-01",0.2301,0.2361,0.2301,0.2349,1048000.0],["1976-09-02",0.2349,0.2373,0.2325,0.2361,1105600.0],["1976-09-03",0.2361,0.2385,0.2349,0.2373,870400.0],["1976-09-07",0.2385,0.2456,0.2385,0.2456,1059200.0],["1976-09-08",0.2456,0.2492,0.2445,0.2492,1764800.0],["1976-09-09",0.2504,0.2552,0.2504,0.2528,3632000.0],["1976-09-10",0.2528,0.2552,0.2504,0.254,1627200.0],["1976-09-13",0.254,0.2564,0.2528,0.2528,1232000.0],["1976-09-14",0.2528,0.2564,0.2516,0.2516,816000.0],["1976-09-15",0.2516,0.2552,0.2504,0.2516,2105600.0],["1976-09-16",0.2516,0.2552,0.2504,0.254,587200.0],["1976-09-17",0.254,0.2576,0.2516,0.2564,1468800.0],["1976-09-20",0.2564,0.2588,0.2552,0.2588,812800.0],["1976-09-21",0.2576,0.2576,0.2564,0.2576,1174400.0],["1976-09-22",0.2588,0.2672,0.2588,0.2624,2118400.0],["1976-09-23",0.2624,0.2636,0.2576,0.2576,5646400.0],["1976-09-24",0.2576,0.2612,0.2564,0.2588,675200.0],["1976-09-27",0.2576,0.2576,0.2528,0.2528,1328000.0],["1976-09-28",0.2528,0.2564,0.2528,0.2552,537600.0],["1976-09-29",0.2552,0.2552,0.2528,0.2552,260800.0],["1976-09-30",0.2552,0.2552,0.254,0.2552,657600.0],["1976-10-01",0.2552,0.2564,0.2516,0.2516,1241600.0],["1976-10-04",0.2516,0.2516,0.2492,0.2516,344000.0],["1976-10-05",0.2516,0.2516,0.2492,0.2516,283200.0],["1976-10-06",0.2516,0.2528,0.2492,0.2516,598400.0],["1976-10-07",0.2516,0.2576,0.2504,0.2516,430400.0],["1976-10-08",0.2516,0.2552,0.2516,0.254,441600.0],["1976-10-11",0.254,0.2552,0.2504,0.2504,104000.0],["1976-10-12",0.2504,0.2528,0.2456,0.2456,531200.0],["1976-10-13",0.2468,0.2504,0.2468,0.2504,868800.0],["1976-10-14",0.2504,0.2504,0.248,0.248,392000.0],["1976-10-15",0.248,0.248,0.2456,0.2468,608000.0],["1976-10-18",0.2468,0.248,0.2445,0.248,1177600.0],["1976-10-19",0.248,0.248,0.2445,0.2456,312000.0],["1976-10-20",0.2456,0.2456,0.2409,0.2421,3048000.0],["1976-10-21",0.2421,0.2421,0.2385,0.2409,417600.0],["1976-10-22",0.2385,0.2385,0.2325,0.2385,2412800.0],["1976-10-25",0.2385,0.2385,0.2361,0.2361,480000.0],["1976-10-26",0.2361,0.2397,0.2349,0.2361,427200.0],["1976-10-27",0.2373,0.2397,0.2373,0.2373,385600.0],["1976-10-28",0.2373,0.2397,0.2349,0.2373,2664000.0],["1976-10-29",0.2373,0.2373,0.2349,0.2361,1216000.0],["1976-11-01",0.2361,0.2373,0.2349,0.2373,801600.0],["1976-11-03",0.2361,0.2361,0.2313,0.2349,1790400.0],["1976-11-04",0.2337,0.2337,0.2301,0.2313,4153600.0],["1976-11-05",0.2313,0.2337,0.2313,0.2325,2942400.0],["1976-11-08",0.2325,0.2337,0.2301,0.2301,294400.0],["1976-11-09",0.2301,0.2361,0.2289,0.2301,684800.0],["1976-11-10",0.2301,0.2313,0.2277,0.2301,224000.0],["1976-11-11",0.2301,0.2313,0.2265,0.2313,513600.0],["1976-11-12",0.2313,0.2313,0.2277,0.2289,825600.0],["1976-11-15",0.2289,0.2349,0.2289,0.2337,1041600.0],["1976-11-16",0.2361,0.2433,0.2361,0.2409,1400000.0],["1976-11-17",0.2409,0.2516,0.2397,0.2468,956800.0],["1976-11-18",0.2492,0.254,0.2492,0.2504,1153600.0],["1976-11-19",0.2504,0.2528,0.2492,0.2504,523200.0],["1976-11-22",0.2504,0.2516,0.248,0.2492,747200.0],["1976-11-23",0.2492,0.2492,0.2456,0.2456,612800.0],["1976-11-24",0.2456,0.2492,0.2456,0.2468,804800.0],["1976-11-26",0.2468,0.2504,0.2468,0.2504,256000.0],["1976-11-29",0.2504,0.2516,0.248,0.2492,913600.0],["1976-11-30",0.2492,0.2504,0.248,0.248,827200.0],["1976-12-01",0.248,0.2516,0.2468,0.2516,921600.0],["1976-12-02",0.2516,0.2528,0.2504,0.2516,808000.0],["1976-12-03",0.2516,0.2576,0.2516,0.2564,668800.0],["1976-12-06",0.2588,0.2636,0.2588,0.2612,1884800.0],["1976-12-07",0.2636,0.2672,0.2636,0.2672,1700800.0],["1976-12-08",0.2672,0.2672,0.2648,0.266,668800.0],["1976-12-09",0.266,0.2672,0.2648,0.2648,643200.0],["1976-12-10",0.2648,0.266,0.2648,0.266,312000.0],["1976-12-13",0.266,0.266,0.2636,0.2648,766400.0],["1976-12-14",0.2648,0.2672,0.2648,0.2672,713600.0],["1976-12-15",0.266,0.266,0.2636,0.266,464000.0],["1976-12-16",0.266,0.266,0.2624,0.266,624000.0],["1976-12-17",0.266,0.2684,0.2648,0.2648,1900800.0],["1976-12-20",0.2672,0.2696,0.2672,0.2672,1083200.0],["1976-12-21",0.2672,0.2684,0.266,0.2672,681600.0],["1976-12-22",0.2672,0.2696,0.266,0.2684,2062400.0],["1976-12-23",0.2684,0.2696,0.2648,0.2684,1057600.0],["1976-12-27",0.2684,0.2696,0.266,0.2672,284800.0],["1976-12-28",0.2672,0.2696,0.266,0.2672,841600.0],["1976-12-29",0.2672,0.2684,0.26,0.2612,227200.0],["1976-12-30",0.2612,0.2672,0.2612,0.2624,433600.0],["1976-12-31",0.2624,0.266,0.2624,0.2648,361600.0],["1977-01-03",0.2648,0.266,0.2612,0.266,440000.0],["1977-01-04",0.266,0.2672,0.2636,0.2648,153600.0],["1977-01-05",0.2648,0.2648,0.2612,0.2624,496000.0],["1977-01-06",0.2624,0.2648,0.2588,0.2624,464000.0],["1977-01-07",0.2624,0.2672,0.2612,0.2636,1739200.0],["1977-01-10",0.2636,0.2672,0.2624,0.2648,569600.0],["1977-01-11",0.2648,0.2648,0.2588,0.2588,2278400.0],["1977-01-12",0.2588,0.2588,0.254,0.2564,920000.0],["1977-01-13",0.2564,0.2564,0.254,0.2552,585600.0],["1977-01-14",0.2552,0.2552,0.2516,0.254,764800.0],["1977-01-17",0.254,0.2552,0.2516,0.2552,246400.0],["1977-01-18",0.248,0.248,0.2385,0.2433,2240000.0],["1977-01-19",0.2433,0.2516,0.2433,0.2468,1652800.0],["1977-01-20",0.2468,0.2504,0.2468,0.248,900800.0],["1977-01-21",0.2504,0.2552,0.2504,0.2552,1060800.0],["1977-01-24",0.2564,0.2636,0.2564,0.2636,1452800.0],["1977-01-25",0.2636,0.2684,0.2624,0.266,1496000.0],["1977-01-26",0.266,0.2684,0.2648,0.2672,627200.0],["1977-01-27",0.2672,0.2684,0.26,0.26,732800.0],["1977-01-28",0.26,0.2636,0.26,0.26,936000.0],["1977-01-31",0.26,0.26,0.2468,0.2588,496000.0],["1977-02-01",0.2588,0.2636,0.2588,0.2636,438400.0],["1977-02-02",0.2636,0.266,0.2624,0.2636,294400.0],["1977-02-03",0.2636,0.2648,0.2612,0.2612,537600.0],["1977-02-04",0.2612,0.2624,0.2612,0.2612,284800.0],["1977-02-07",0.2612,0.2648,0.2612,0.2612,1052800.0],["1977-02-08",0.2612,0.2624,0.2564,0.2564,4561600.0],["1977-02-09",0.2504,0.2504,0.2468,0.248,5676800.0],["1977-02-10",0.248,0.2492,0.2445,0.2468,1308800.0],["1977-02-11",0.2468,0.248,0.2433,0.2433,928000.0],["1977-02-14",0.2433,0.2468,0.2421,0.2445,747200.0],["1977-02-15",0.2456,0.248,0.2456,0.2456,513600.0],["1977-02-16",0.2456,0.2492,0.2456,0.2468,395200.0],["1977-02-17",0.248,0.2492,0.248,0.2492,412800.0],["1977-02-18",0.2456,0.2456,0.2421,0.2421,475200.0],["1977-02-22",0.2421,0.2433,0.2373,0.2409,1107200.0],["1977-02-23",0.2397,0.2397,0.2349,0.2385,356800.0],["1977-02-24",0.2373,0.2373,0.2277,0.2301,470400.0],["1977-02-25",0.2301,0.2325,0.2277,0.2301,465600.0],["1977-02-28",0.2301,0.2313,0.2277,0.2277,1360000.0],["1977-03-01",0.2277,0.2325,0.2241,0.2325,780800.0],["1977-03-02",0.2337,0.2361,0.2337,0.2361,832000.0],["1977-03-03",0.2361,0.2361,0.2349,0.2361,489600.0],["1977-03-04",0.2361,0.2385,0.2337,0.2373,750400.0],["1977-03-07",0.2373,0.2397,0.2373,0.2385,222400.0],["1977-03-08",0.2385,0.2409,0.2385,0.2409,300800.0],["1977-03-09",0.2409,0.2409,0.2397,0.2397,198400.0],["1977-03-10",0.2409,0.2445,0.2409,0.2409,643200.0],["1977-03-11",0.2409,0.2409,0.2397,0.2397,201600.0],["1977-03-14",0.2397,0.2409,0.2373,0.2409,676800.0],["1977-03-15",0.2409,0.2433,0.2397,0.2409,1542400.0],["1977-03-16",0.2409,0.2433,0.2409,0.2421,481600.0],["1977-03-17",0.2421,0.2421,0.2409,0.2409,374400.0],["1977-03-18",0.2409,0.2421,0.2385,0.2409,1158400.0],["1977-03-21",0.2409,0.2409,0.2373,0.2373,600000.0],["1977-03-22",0.2361,0.2361,0.2337,0.2349,1116800.0],["1977-03-23",0.2349,0.2373,0.2337,0.2337,686400.0],["1977-03-24",0.2337,0.2349,0.2301,0.2301,324800.0],["1977-03-25",0.2301,0.2313,0.2265,0.2277,264000.0],["1977-03-28",0.2277,0.2325,0.2277,0.2277,606400.0],["1977-03-29",0.2325,0.2361,0.2325,0.2337,520000.0],["1977-03-30",0.2337,0.2337,0.2313,0.2313,200000.0],["1977-03-31",0.2313,0.2337,0.2313,0.2337,542400.0],["1977-04-01",0.2361,0.2421,0.2361,0.2409,633600.0],["1977-04-04",0.2409,0.2409,0.2373,0.2397,200000.0],["1977-04-05",0.2397,0.2397,0.2373,0.2385,204800.0],["1977-04-06",0.2385,0.2409,0.2385,0.2397,427200.0],["1977-04-07",0.2397,0.2421,0.2349,0.2409,438400.0],["1977-04-11",0.2409,0.2409,0.2373,0.2373,468800.0],["1977-04-12",0.2397,0.2445,0.2397,0.2421,587200.0],["1977-04-13",0.2421,0.2433,0.2397,0.2421,217600.0],["1977-04-14",0.2445,0.2504,0.2445,0.2492,1236800.0],["1977-04-15",0.2492,0.2528,0.2492,0.2504,598400.0],["1977-04-18",0.248,0.248,0.2456,0.2456,771200.0],["1977-04-19",0.2445,0.2445,0.2373,0.2397,1040000.0],["1977-04-20",0.2397,0.2445,0.2361,0.2409,728000.0],["1977-04-21",0.2409,0.2433,0.2397,0.2397,1545600.0],["1977-04-22",0.2385,0.2385,0.2361,0.2361,1019200.0],["1977-04-25",0.2361,0.2373,0.2313,0.2325,539200.0],["1977-04-26",0.2325,0.2349,0.2301,0.2313,217600.0],["1977-04-27",0.2313,0.2349,0.2265,0.2349,1654400.0],["1977-04-28",0.2349,0.2421,0.2349,0.2397,814400.0],["1977-04-29",0.2397,0.2421,0.2385,0.2385,267200.0],["1977-05-02",0.2385,0.2433,0.2373,0.2397,462400.0],["1977-05-03",0.2397,0.2445,0.2397,0.2421,814400.0],["1977-05-04",0.2456,0.2504,0.2456,0.2504,644800.0],["1977-05-05",0.2516,0.254,0.2516,0.254,728000.0],["1977-05-06",0.254,0.2552,0.2528,0.2528,502400.0],["1977-05-09",0.2528,0.254,0.2528,0.2528,729600.0],["1977-05-10",0.2528,0.254,0.2504,0.2516,739200.0],["1977-05-11",0.2516,0.2528,0.2504,0.2504,430400.0],["1977-05-12",0.2504,0.2528,0.2492,0.2504,760000.0],["1977-05-13",0.2504,0.2516,0.2492,0.2516,521600.0],["1977-05-16",0.2516,0.2516,0.2492,0.2492,275200.0],["1977-05-17",0.2492,0.2504,0.2433,0.2433,3264000.0],["1977-05-18",0.2433,0.2492,0.2433,0.2492,1848000.0],["1977-05-19",0.2492,0.2504,0.2468,0.2492,1262400.0],["1977-05-20",0.2492,0.2504,0.2468,0.2492,558400.0],["1977-05-23",0.2456,0.2456,0.2433,0.2456,388800.0],["1977-05-24",0.2456,0.2468,0.2445,0.2468,334400.0],["1977-05-25",0.2468,0.2468,0.2445,0.2445,385600.0],["1977-05-26",0.2445,0.2468,0.2445,0.2456,992000.0],["1977-05-27",0.2456,0.2456,0.2445,0.2445,721600.0],["1977-05-31",0.2445,0.2468,0.2421,0.2468,512000.0],["1977-06-01",0.2468,0.2528,0.2468,0.2528,1668800.0],["1977-06-02",0.2528,0.2552,0.2516,0.254,934400.0],["1977-06-03",0.254,0.2564,0.2528,0.2564,1758400.0],["1977-06-06",0.2564,0.2564,0.254,0.2564,636800.0],["1977-06-07",0.2564,0.2576,0.254,0.2564,897600.0],["1977-06-08",0.2576,0.2636,0.2576,0.2636,1219200.0],["1977-06-09",0.2636,0.2648,0.2612,0.2636,489600.0],["1977-06-10",0.2636,0.2648,0.2624,0.2636,436800.0],["1977-06-13",0.2636,0.266,0.2624,0.2636,366400.0],["1977-06-14",0.2636,0.266,0.2636,0.2648,820800.0],["1977-06-15",0.2648,0.2672,0.2648,0.2648,467200.0],["1977-06-16",0.2648,0.266,0.2624,0.2636,427200.0],["1977-06-17",0.2636,0.2648,0.2636,0.2636,393600.0],["1977-06-20",0.2636,0.2636,0.2612,0.2624,377600.0],["1977-06-21",0.2624,0.2672,0.2624,0.266,529600.0],["1977-06-22",0.266,0.2672,0.2624,0.2636,2011200.0],["1977-06-23",0.2636,0.2636,0.2588,0.2612,750400.0],["1977-06-24",0.2612,0.2612,0.2588,0.26,462400.0],["1977-06-27",0.26,0.26,0.2576,0.2576,452800.0],["1977-06-28",0.2576,0.2612,0.2576,0.2588,1496000.0],["1977-06-29",0.2588,0.26,0.2576,0.2588,1316800.0],["1977-06-30",0.2588,0.2612,0.2588,0.26,736000.0],["1977-07-01",0.26,0.2612,0.2588,0.2588,344000.0],["1977-07-05",0.26,0.2612,0.26,0.26,323200.0],["1977-07-06",0.2612,0.2672,0.2612,0.266,576000.0],["1977-07-07",0.266,0.266,0.2612,0.2636,660800.0],["1977-07-08",0.2636,0.2672,0.2636,0.2672,609600.0],["1977-07-11",0.2672,0.2684,0.266,0.266,478400.0],["1977-07-12",0.266,0.272,0.266,0.2696,705600.0],["1977-07-13",0.2696,0.2732,0.2696,0.2708,1723200.0],["1977-07-15",0.2708,0.2744,0.2684,0.2696,1270400.0],["1977-07-18",0.2696,0.2708,0.2672,0.2684,1926400.0],["1977-07-19",0.2684,0.2684,0.2648,0.2672,601600.0],["1977-07-20",0.2648,0.2648,0.2636,0.2648,414400.0],["1977-07-21",0.2648,0.2708,0.2648,0.2672,806400.0],["1977-07-22",0.2672,0.2684,0.2636,0.266,1350400.0],["1977-07-25",0.266,0.2684,0.2648,0.2672,756800.0],["1977-07-26",0.2672,0.2684,0.266,0.2684,489600.0],["1977-07-27",0.2684,0.2684,0.2636,0.266,716800.0],["1977-07-28",0.266,0.266,0.2612,0.2612,816000.0],["1977-07-29",0.26,0.26,0.2468,0.2588,236800.0],["1977-08-01",0.2588,0.2624,0.2588,0.2612,380800.0],["1977-08-02",0.2612,0.2636,0.26,0.26,744000.0],["1977-08-03",0.26,0.2636,0.26,0.2612,240000.0],["1977-08-04",0.2612,0.2624,0.26,0.26,252800.0],["1977-08-05",0.26,0.2636,0.26,0.26,401600.0],["1977-08-08",0.26,0.2612,0.2588,0.26,355200.0],["1977-08-09",0.26,0.26,0.2576,0.2588,110400.0],["1977-08-10",0.2588,0.2612,0.2588,0.26,564800.0],["1977-08-11",0.26,0.2672,0.2552,0.2564,4435200.0],["1977-08-12",0.2564,0.2576,0.2564,0.2576,297600.0],["1977-08-15",0.2576,0.2588,0.2576,0.2576,372800.0],["1977-08-16",0.2576,0.2576,0.2564,0.2564,1860800.0],["1977-08-17",0.2564,0.2576,0.254,0.2564,542400.0],["1977-08-18",0.2564,0.2564,0.2528,0.2552,747200.0],["1977-08-19",0.2528,0.2528,0.2516,0.2516,3385600.0],["1977-08-22",0.2516,0.2528,0.2492,0.2492,1318400.0],["1977-08-23",0.2492,0.2492,0.2445,0.248,3435200.0],["1977-08-24",0.248,0.2492,0.2456,0.2492,611200.0],["1977-08-25",0.2492,0.2492,0.2468,0.248,198400.0],["1977-08-26",0.248,0.248,0.2445,0.2456,433600.0],["1977-08-29",0.2456,0.248,0.2456,0.2468,97600.0],["1977-08-30",0.2468,0.2492,0.2468,0.2492,710400.0],["1977-08-31",0.248,0.248,0.2456,0.248,315200.0],["1977-09-01",0.248,0.248,0.2421,0.2421,1324800.0],["1977-09-02",0.2421,0.2456,0.2409,0.2433,1424000.0],["1977-09-06",0.2433,0.2433,0.2409,0.2421,406400.0],["1977-09-07",0.2421,0.2456,0.2421,0.2433,396800.0],["1977-09-08",0.2445,0.2456,0.2445,0.2456,193600.0],["1977-09-09",0.2445,0.2445,0.2421,0.2421,496000.0],["1977-09-12",0.2421,0.2445,0.2421,0.2421,134400.0],["1977-09-13",0.2421,0.2445,0.2421,0.2433,384000.0],["1977-09-14",0.2433,0.2456,0.2433,0.2456,265600.0],["1977-09-15",0.2456,0.2492,0.2456,0.2456,1115200.0],["1977-09-16",0.2456,0.248,0.2445,0.2445,803200.0],["1977-09-19",0.2445,0.2445,0.2397,0.2409,203200.0],["1977-09-20",0.2409,0.2421,0.2397,0.2421,235200.0],["1977-09-21",0.2421,0.2421,0.2397,0.2421,905600.0],["1977-09-22",0.2397,0.2397,0.2361,0.2397,1755200.0],["1977-09-23",0.2397,0.2456,0.2397,0.2421,182400.0],["1977-09-26",0.2421,0.2445,0.2421,0.2433,518400.0],["1977-09-27",0.2433,0.2445,0.2433,0.2433,392000.0],["1977-09-28",0.2433,0.2468,0.2421,0.2445,286400.0],["1977-09-29",0.2445,0.2492,0.2445,0.2492,320000.0],["1977-09-30",0.2492,0.2516,0.2492,0.2504,329600.0],["1977-10-03",0.2504,0.2504,0.248,0.2492,638400.0],["1977-10-04",0.2492,0.2516,0.2492,0.2492,440000.0],["1977-10-05",0.2492,0.2504,0.248,0.248,204800.0],["1977-10-06",0.248,0.2504,0.2468,0.248,388800.0],["1977-10-07",0.248,0.2492,0.248,0.248,100800.0],["1977-10-10",0.248,0.248,0.2468,0.2468,179200.0],["1977-10-11",0.2468,0.2492,0.2468,0.2492,115200.0],["1977-10-12",0.2492,0.2504,0.2456,0.248,233600.0],["1977-10-13",0.2468,0.2468,0.2445,0.2456,529600.0],["1977-10-14",0.2456,0.2456,0.2445,0.2456,316800.0],["1977-10-17",0.2456,0.2468,0.2445,0.2456,257600.0],["1977-10-18",0.2456,0.2468,0.2445,0.2456,289600.0],["1977-10-19",0.2456,0.2468,0.2456,0.2456,148800.0],["1977-10-20",0.2456,0.2456,0.2409,0.2456,294400.0],["1977-10-21",0.2456,0.2468,0.2445,0.2456,248000.0],["1977-10-24",0.2456,0.2468,0.2409,0.2409,1361600.0],["1977-10-25",0.2409,0.2409,0.2385,0.2409,254400.0],["1977-10-26",0.2385,0.2385,0.2361,0.2373,1044800.0],["1977-10-27",0.2373,0.2397,0.2373,0.2373,236800.0],["1977-10-28",0.2373,0.2397,0.2373,0.2373,1769600.0],["1977-10-31",0.2385,0.2421,0.2385,0.2421,779200.0],["1977-11-01",0.2421,0.2421,0.2385,0.2397,416000.0],["1977-11-02",0.2397,0.2397,0.2361,0.2373,1433600.0],["1977-11-03",0.2373,0.2373,0.2349,0.2361,248000.0],["1977-11-04",0.2361,0.2397,0.2361,0.2397,329600.0],["1977-11-07",0.2397,0.2433,0.2385,0.2421,334400.0],["1977-11-08",0.2433,0.2468,0.2433,0.2445,600000.0],["1977-11-09",0.2445,0.248,0.2421,0.248,600000.0],["1977-11-10",0.248,0.254,0.248,0.2516,488000.0],["1977-11-11",0.254,0.26,0.254,0.2576,641600.0],["1977-11-14",0.2576,0.26,0.254,0.254,542400.0],["1977-11-15",0.254,0.26,0.254,0.2588,403200.0],["1977-11-16",0.2588,0.2588,0.2564,0.2564,948800.0],["1977-11-17",0.2564,0.2588,0.254,0.2564,443200.0],["1977-11-18",0.2564,0.2588,0.2564,0.2576,196800.0],["1977-11-21",0.2576,0.2576,0.2528,0.254,457600.0],["1977-11-22",0.254,0.2552,0.2504,0.2504,1971200.0],["1977-11-23",0.2516,0.2564,0.2516,0.2552,1097600.0],["1977-11-25",0.2564,0.2576,0.2564,0.2576,99200.0],["1977-11-28",0.2576,0.26,0.2576,0.2588,1185600.0],["1977-11-29",0.2588,0.26,0.2576,0.2576,473600.0],["1977-11-30",0.2576,0.26,0.2576,0.26,107200.0],["1977-12-01",0.26,0.2624,0.26,0.2612,592000.0],["1977-12-02",0.2612,0.2624,0.2612,0.2624,579200.0],["1977-12-05",0.2624,0.2636,0.2612,0.2636,414400.0],["1977-12-06",0.2612,0.2612,0.2576,0.2576,800000.0],["1977-12-07",0.2576,0.2576,0.2552,0.2552,432000.0],["1977-12-08",0.2552,0.2564,0.2552,0.2564,89600.0],["1977-12-09",0.2564,0.2588,0.2552,0.2564,428800.0],["1977-12-12",0.2564,0.2588,0.2552,0.2576,1144000.0],["1977-12-13",0.2576,0.2576,0.254,0.2552,267200.0],["1977-12-14",0.254,0.254,0.2492,0.254,340800.0],["1977-12-15",0.254,0.254,0.2492,0.2516,540800.0],["1977-12-16",0.2516,0.254,0.2516,0.2528,1108800.0],["1977-12-19",0.2528,0.254,0.2528,0.2528,395200.0],["1977-12-20",0.2528,0.2528,0.2516,0.2528,369600.0],["1977-12-21",0.2528,0.254,0.2516,0.2528,904000.0],["1977-12-22",0.2528,0.2552,0.2528,0.2528,267200.0],["1977-12-23",0.2528,0.254,0.2516,0.2516,406400.0],["1977-12-27",0.2516,0.2528,0.2516,0.2528,172800.0],["1977-12-28",0.2528,0.254,0.2504,0.2516,228800.0],["1977-12-29",0.2516,0.2552,0.2504,0.2552,273600.0],["1977-12-30",0.2552,0.2588,0.2552,0.2576,464000.0],["1978-01-03",0.2576,0.2612,0.2576,0.2588,177600.0],["1978-01-04",0.2576,0.2576,0.2528,0.2564,299200.0],["1978-01-05",0.2564,0.2588,0.2552,0.2576,457600.0],["1978-01-06",0.2552,0.2552,0.2492,0.2516,481600.0],["1978-01-09",0.2504,0.2504,0.2456,0.2468,518400.0],["1978-01-10",0.2445,0.2445,0.2397,0.2397,411200.0],["1978-01-11",0.2397,0.2409,0.2385,0.2397,2049600.0],["1978-01-12",0.2397,0.2409,0.2373,0.2397,379200.0],["1978-01-13",0.2397,0.2433,0.2385,0.2385,376000.0],["1978-01-16",0.2385,0.2397,0.2373,0.2397,248000.0],["1978-01-17",0.2397,0.2397,0.2385,0.2397,1780800.0],["1978-01-18",0.2397,0.2397,0.2385,0.2397,190400.0],["1978-01-19",0.2397,0.2445,0.2397,0.2433,484800.0],["1978-01-20",0.2433,0.2433,0.2421,0.2433,40000.0],["1978-01-23",0.2433,0.2445,0.2409,0.2409,372800.0],["1978-01-24",0.2409,0.2433,0.2409,0.2421,161600.0],["1978-01-25",0.2421,0.2445,0.2421,0.2421,217600.0],["1978-01-26",0.2421,0.2445,0.2397,0.2409,460800.0],["1978-01-27",0.2409,0.2433,0.2409,0.2421,217600.0],["1978-01-30",0.2421,0.2433,0.2409,0.2409,1209600.0],["1978-01-31",0.2409,0.2421,0.2409,0.2409,264000.0],["1978-02-01",0.2409,0.2433,0.2409,0.2421,592000.0],["1978-02-02",0.2421,0.2433,0.2397,0.2421,145600.0],["1978-02-03",0.2421,0.2421,0.2421,0.2421,0.0],["1978-02-06",0.2421,0.2445,0.2421,0.2445,161600.0],["1978-02-07",0.2445,0.2445,0.2433,0.2433,204800.0],["1978-02-08",0.2445,0.2468,0.2445,0.2468,870400.0],["1978-02-09",0.2468,0.248,0.2456,0.248,113600.0],["1978-02-10",0.248,0.2504,0.248,0.2492,105600.0],["1978-02-13",0.2492,0.2528,0.2492,0.2492,172800.0],["1978-02-14",0.2492,0.2516,0.2468,0.248,548800.0],["1978-02-15",0.248,0.2492,0.248,0.248,177600.0],["1978-02-16",0.2468,0.2468,0.2445,0.2445,491200.0],["1978-02-17",0.2445,0.2445,0.2409,0.2433,542400.0],["1978-02-21",0.2433,0.2445,0.2385,0.2385,457600.0],["1978-02-22",0.2361,0.2361,0.2325,0.2325,609600.0],["1978-02-23",0.2325,0.2361,0.2313,0.2313,176000.0],["1978-02-24",0.2325,0.2349,0.2325,0.2337,297600.0],["1978-02-27",0.2337,0.2361,0.2313,0.2325,102400.0],["1978-02-28",0.2325,0.2337,0.2265,0.2265,708800.0],["1978-03-01",0.2277,0.2301,0.2277,0.2301,156800.0],["1978-03-02",0.2301,0.2325,0.2301,0.2325,1158400.0],["1978-03-03",0.2325,0.2337,0.2325,0.2337,187200.0],["1978-03-06",0.2337,0.2397,0.2337,0.2385,715200.0],["1978-03-07",0.2385,0.2433,0.2385,0.2397,646400.0],["1978-03-08",0.2397,0.2421,0.2397,0.2409,244800.0],["1978-03-09",0.2409,0.2445,0.2397,0.2409,875200.0],["1978-03-10",0.2409,0.2445,0.2397,0.2445,579200.0],["1978-03-13",0.2445,0.2445,0.2409,0.2421,2796800.0],["1978-03-14",0.2421,0.2421,0.2409,0.2421,230400.0],["1978-03-15",0.2421,0.2433,0.2397,0.2409,1931200.0],["1978-03-16",0.2409,0.2421,0.2397,0.2421,4393600.0],["1978-03-17",0.2421,0.2445,0.2409,0.2445,1312000.0],["1978-03-20",0.2445,0.2456,0.2421,0.2445,3796800.0],["1978-03-21",0.2445,0.2445,0.2421,0.2433,216000.0],["1978-03-22",0.2433,0.2445,0.2433,0.2433,348800.0],["1978-03-23",0.2421,0.2421,0.2385,0.2397,712000.0],["1978-03-27",0.2397,0.2409,0.2361,0.2361,273600.0],["1978-03-28",0.2373,0.2409,0.2373,0.2409,440000.0],["1978-03-29",0.2409,0.2409,0.2397,0.2409,204800.0],["1978-03-30",0.2409,0.2409,0.2397,0.2409,118400.0],["1978-03-31",0.2397,0.2397,0.2373,0.2397,171200.0],["1978-04-03",0.2385,0.2385,0.2349,0.2349,1896000.0],["1978-04-04",0.2349,0.2373,0.2349,0.2361,510400.0],["1978-04-05",0.2361,0.2385,0.2361,0.2361,913600.0],["1978-04-06",0.2361,0.2373,0.2349,0.2361,692800.0],["1978-04-07",0.2361,0.2397,0.2349,0.2397,2494400.0],["1978-04-10",0.2397,0.2409,0.2385,0.2385,995200.0],["1978-04-11",0.2385,0.2409,0.2385,0.2397,1248000.0],["1978-04-12",0.2397,0.2409,0.2385,0.2385,227200.0],["1978-04-13",0.2397,0.2445,0.2397,0.2445,568000.0],["1978-04-14",0.2445,0.248,0.2421,0.2445,3764800.0],["1978-04-17",0.2445,0.2456,0.2433,0.2445,800000.0],["1978-04-18",0.2445,0.2456,0.2433,0.2445,1310400.0],["1978-04-19",0.2445,0.2456,0.2433,0.2433,414400.0],["1978-04-20",0.2445,0.2468,0.2445,0.2468,619200.0],["1978-04-21",0.2468,0.2468,0.2433,0.2445,526400.0],["1978-04-24",0.2445,0.2456,0.2433,0.2445,643200.0],["1978-04-25",0.2456,0.248,0.2456,0.248,1859200.0],["1978-04-26",0.248,0.2504,0.2456,0.2468,2577600.0],["1978-04-27",0.2468,0.2468,0.2445,0.2468,305600.0],["1978-04-28",0.2468,0.248,0.2456,0.2468,779200.0],["1978-05-01",0.2468,0.2552,0.2468,0.254,608000.0],["1978-05-02",0.2552,0.2588,0.2552,0.2576,1148800.0],["1978-05-03",0.2576,0.2588,0.2552,0.2552,867200.0],["1978-05-04",0.2552,0.2564,0.2504,0.2528,712000.0],["1978-05-05",0.2528,0.2552,0.2492,0.2516,2156800.0],["1978-05-08",0.2516,0.2516,0.2445,0.2456,678400.0],["1978-05-09",0.2456,0.2492,0.2456,0.2456,412800.0],["1978-05-10",0.2456,0.2468,0.2433,0.2445,243200.0],["1978-05-11",0.2445,0.2456,0.2433,0.2456,371200.0],["1978-05-12",0.2456,0.2492,0.2397,0.2468,4600000.0],["1978-05-15",0.2468,0.2492,0.2456,0.248,787200.0],["1978-05-16",0.248,0.248,0.2456,0.248,500800.0],["1978-05-17",0.248,0.248,0.2433,0.2445,1305600.0],["1978-05-18",0.2445,0.248,0.2445,0.2456,931200.0],["1978-05-19",0.2456,0.248,0.2445,0.248,1913600.0],["1978-05-22",0.2456,0.2456,0.2433,0.2445,1147200.0],["1978-05-23",0.2445,0.2456,0.2433,0.2445,875200.0],["1978-05-24",0.2445,0.2504,0.2433,0.2492,1916800.0],["1978-05-25",0.2492,0.2528,0.248,0.2528,2172800.0],["1978-05-26",0.2528,0.254,0.2504,0.2516,376000.0],["1978-05-30",0.2516,0.2564,0.2516,0.2564,356800.0],["1978-05-31",0.2564,0.26,0.2564,0.26,1220800.0],["1978-06-01",0.26,0.266,0.26,0.2624,1883200.0],["1978-06-02",0.2624,0.2672,0.2624,0.266,5336000.0],["1978-06-05",0.266,0.2672,0.2624,0.2636,4276800.0],["1978-06-06",0.2636,0.266,0.2624,0.2648,1451200.0],["1978-06-07",0.2648,0.2648,0.2624,0.2636,897600.0],["1978-06-08",0.2636,0.2648,0.2624,0.2636,395200.0],["1978-06-09",0.2636,0.2648,0.2624,0.2636,336000.0],["1978-06-12",0.2636,0.2636,0.26,0.2612,1356800.0],["1978-06-13",0.2612,0.2612,0.26,0.26,870400.0],["1978-06-14",0.26,0.2624,0.26,0.2612,553600.0],["1978-06-15",0.2612,0.2612,0.2588,0.26,512000.0],["1978-06-16",0.26,0.26,0.2588,0.26,427200.0],["1978-06-19",0.2588,0.2588,0.2576,0.2576,185600.0],["1978-06-20",0.2576,0.2576,0.254,0.2576,772800.0],["1978-06-21",0.2576,0.2576,0.2552,0.2576,822400.0],["1978-06-22",0.2576,0.2588,0.2564,0.2588,2353600.0],["1978-06-23",0.2588,0.2624,0.2588,0.26,782400.0],["1978-06-26",0.26,0.2612,0.26,0.26,1220800.0],["1978-06-27",0.26,0.2624,0.26,0.2612,1934400.0],["1978-06-28",0.2612,0.2612,0.26,0.2612,843200.0],["1978-06-29",0.2612,0.2612,0.26,0.2612,819200.0],["1978-06-30",0.2612,0.2636,0.26,0.2624,936000.0],["1978-07-03",0.2624,0.2636,0.26,0.2624,1019200.0],["1978-07-05",0.2624,0.2624,0.2588,0.2624,411200.0],["1978-07-06",0.2624,0.2624,0.26,0.2612,382400.0],["1978-07-07",0.2612,0.2612,0.26,0.26,283200.0],["1978-07-10",0.26,0.2612,0.2588,0.2612,720000.0],["1978-07-11",0.2612,0.2624,0.26,0.26,576000.0],["1978-07-12",0.26,0.266,0.26,0.2624,608000.0],["1978-07-13",0.2624,0.2636,0.2612,0.2624,3457600.0],["1978-07-14",0.2624,0.2624,0.2612,0.2612,516800.0],["1978-07-17",0.2612,0.2624,0.26,0.2612,444800.0],["1978-07-18",0.2612,0.2612,0.26,0.2612,664000.0],["1978-07-19",0.2612,0.2624,0.2588,0.2612,875200.0],["1978-07-20",0.2612,0.2612,0.2588,0.26,950400.0],["1978-07-21",0.26,0.2612,0.2576,0.2588,1312000.0],["1978-07-24",0.2588,0.2612,0.2576,0.26,1596800.0],["1978-07-25",0.2612,0.2636,0.2612,0.2636,2352000.0],["1978-07-26",0.2636,0.2672,0.2636,0.266,1304000.0],["1978-07-27",0.266,0.2696,0.266,0.2684,2792000.0],["1978-07-28",0.2684,0.2708,0.2684,0.2696,873600.0],["1978-07-31",0.2696,0.2708,0.2696,0.2696,476800.0],["1978-08-01",0.2696,0.2708,0.2696,0.2696,769600.0],["1978-08-02",0.2708,0.2732,0.2708,0.272,1563200.0],["1978-08-03",0.2732,0.2768,0.2732,0.2744,4187200.0],["1978-08-04",0.2744,0.2756,0.2732,0.2756,673600.0],["1978-08-07",0.2756,0.2768,0.2744,0.2768,729600.0],["1978-08-08",0.2768,0.2768,0.2744,0.2768,644800.0],["1978-08-09",0.2768,0.2816,0.2756,0.2816,1528000.0],["1978-08-10",0.2816,0.2816,0.2768,0.2792,1801600.0],["1978-08-11",0.2792,0.2804,0.2756,0.2756,891200.0],["1978-08-14",0.2768,0.2804,0.2768,0.278,1444800.0],["1978-08-15",0.278,0.2804,0.2768,0.278,241600.0],["1978-08-16",0.278,0.2816,0.2708,0.2804,548800.0],["1978-08-17",0.2804,0.2804,0.2792,0.2804,233600.0],["1978-08-18",0.2804,0.2804,0.278,0.278,169600.0],["1978-08-21",0.278,0.2804,0.278,0.2792,123200.0],["1978-08-22",0.2792,0.2792,0.2756,0.278,1316800.0],["1978-08-23",0.2756,0.2756,0.2732,0.2756,2606400.0],["1978-08-24",0.2756,0.2756,0.2744,0.2744,569600.0],["1978-08-25",0.2744,0.2756,0.272,0.2744,1136000.0],["1978-08-28",0.2744,0.2744,0.272,0.2732,494400.0],["1978-08-29",0.2732,0.2732,0.2708,0.2708,2208000.0],["1978-08-30",0.2708,0.2708,0.2684,0.2684,990400.0],["1978-08-31",0.2684,0.2684,0.266,0.2684,852800.0],["1978-09-01",0.2684,0.2696,0.2648,0.2684,460800.0],["1978-09-05",0.2684,0.2696,0.2672,0.2684,422400.0],["1978-09-06",0.2696,0.272,0.2696,0.2708,3281600.0],["1978-09-07",0.2708,0.2732,0.2684,0.2708,1057600.0],["1978-09-08",0.2708,0.2768,0.2708,0.2756,3320000.0],["1978-09-11",0.2756,0.2768,0.2744,0.2756,289600.0],["1978-09-12",0.2756,0.2756,0.272,0.272,849600.0],["1978-09-13",0.272,0.2756,0.272,0.2744,433600.0],["1978-09-14",0.2744,0.278,0.272,0.2756,1851200.0],["1978-09-15",0.2756,0.2768,0.2744,0.2744,504000.0],["1978-09-18",0.2744,0.2768,0.2732,0.2732,1374400.0],["1978-09-19",0.2732,0.2756,0.272,0.2732,811200.0],["1978-09-20",0.2732,0.2768,0.2732,0.2732,736000.0],["1978-09-21",0.2732,0.2768,0.272,0.2768,889600.0],["1978-09-22",0.2768,0.278,0.2744,0.278,209600.0],["1978-09-25",0.278,0.278,0.2744,0.2768,142400.0],["1978-09-26",0.2768,0.2768,0.2756,0.2768,686400.0],["1978-09-27",0.2768,0.2768,0.2744,0.2744,819200.0],["1978-09-28",0.2744,0.2744,0.2732,0.2732,320000.0],["1978-09-29",0.2732,0.2768,0.272,0.272,2868800.0],["1978-10-02",0.272,0.2732,0.2696,0.2696,392000.0],["1978-10-03",0.2696,0.2708,0.2684,0.2696,1006400.0],["1978-10-04",0.2696,0.2696,0.2672,0.2696,224000.0],["1978-10-05",0.2696,0.2732,0.2696,0.2696,336000.0],["1978-10-06",0.2696,0.272,0.2696,0.272,553600.0],["1978-10-09",0.272,0.2732,0.2708,0.272,1192000.0],["1978-10-10",0.272,0.272,0.2696,0.2696,472000.0],["1978-10-11",0.2696,0.272,0.2696,0.272,150400.0],["1978-10-12",0.2708,0.2708,0.2696,0.2696,406400.0],["1978-10-13",0.2696,0.2708,0.2684,0.2696,396800.0],["1978-10-16",0.2696,0.2696,0.2672,0.2684,563200.0],["1978-10-17",0.2672,0.2672,0.2624,0.2624,716800.0],["1978-10-18",0.2624,0.266,0.2612,0.2624,606400.0],["1978-10-19",0.2624,0.2636,0.26,0.2612,355200.0],["1978-10-20",0.2612,0.2612,0.2588,0.2588,187200.0],["1978-10-23",0.2588,0.26,0.2516,0.2576,891200.0],["1978-10-24",0.2576,0.2624,0.2576,0.26,1024000.0],["1978-10-25",0.26,0.2612,0.2576,0.26,401600.0],["1978-10-26",0.26,0.2612,0.26,0.26,443200.0],["1978-10-27",0.26,0.2612,0.2576,0.2576,1059200.0],["1978-10-30",0.2576,0.2576,0.2516,0.254,556800.0],["1978-10-31",0.254,0.2564,0.2504,0.2516,417600.0],["1978-11-01",0.2516,0.2552,0.2516,0.2516,1192000.0],["1978-11-02",0.2516,0.2564,0.2504,0.2528,827200.0],["1978-11-03",0.2516,0.2516,0.248,0.2492,169600.0],["1978-11-06",0.2492,0.2528,0.248,0.2528,94400.0],["1978-11-07",0.2504,0.2504,0.248,0.248,729600.0],["1978-11-08",0.248,0.2492,0.2468,0.248,484800.0],["1978-11-09",0.2492,0.2528,0.2492,0.2492,305600.0],["1978-11-10",0.2492,0.2504,0.2492,0.2492,193600.0],["1978-11-13",0.2492,0.2504,0.248,0.248,284800.0],["1978-11-14",0.248,0.248,0.2468,0.248,124800.0],["1978-11-15",0.248,0.2504,0.2468,0.2492,113600.0],["1978-11-16",0.2504,0.2528,0.2504,0.2516,113600.0],["1978-11-17",0.254,0.2564,0.254,0.2564,332800.0],["1978-11-20",0.2564,0.2588,0.2564,0.2588,588800.0],["1978-11-21",0.2588,0.2588,0.2564,0.2576,742400.0],["1978-11-22",0.254,0.254,0.2492,0.2528,934400.0],["1978-11-24",0.2528,0.26,0.2516,0.26,278400.0],["1978-11-27",0.26,0.2612,0.2576,0.2612,240000.0],["1978-11-28",0.2612,0.2612,0.2588,0.2612,544000.0],["1978-11-29",0.2588,0.2588,0.2576,0.2588,224000.0],["1978-11-30",0.2588,0.26,0.2552,0.2588,401600.0],["1978-12-01",0.2624,0.266,0.2624,0.266,505600.0],["1978-12-04",0.266,0.266,0.2612,0.2624,579200.0],["1978-12-05",0.2624,0.2636,0.2612,0.2612,558400.0],["1978-12-06",0.2612,0.2636,0.2612,0.2612,363200.0],["1978-12-07",0.2612,0.2648,0.2612,0.2624,1849600.0],["1978-12-08",0.2624,0.2636,0.2624,0.2636,859200.0],["1978-12-11",0.2636,0.2636,0.2624,0.2636,153600.0],["1978-12-12",0.2636,0.2648,0.2624,0.2624,508800.0],["1978-12-13",0.2624,0.2636,0.2612,0.2624,584000.0],["1978-12-14",0.2624,0.2624,0.26,0.26,780800.0],["1978-12-15",0.26,0.26,0.2576,0.2588,995200.0],["1978-12-18",0.2564,0.2564,0.2504,0.2516,1712000.0],["1978-12-19",0.2516,0.2516,0.2492,0.2504,478400.0],["1978-12-20",0.2504,0.2528,0.2504,0.2516,209600.0],["1978-12-21",0.2516,0.254,0.2516,0.254,372800.0],["1978-12-22",0.254,0.2552,0.2528,0.2552,99200.0],["1978-12-26",0.2552,0.2552,0.254,0.254,110400.0],["1978-12-27",0.254,0.254,0.2516,0.2528,198400.0],["1978-12-28",0.2528,0.2528,0.2516,0.2516,281600.0],["1978-12-29",0.2516,0.2528,0.2504,0.2504,214400.0],["1979-01-02",0.2504,0.2516,0.2504,0.2516,760000.0],["1979-01-03",0.2516,0.2576,0.2516,0.2564,1313600.0],["1979-01-04",0.2564,0.2564,0.254,0.254,520000.0],["1979-01-05",0.254,0.26,0.254,0.2588,1128000.0],["1979-01-08",0.2588,0.2588,0.2564,0.2576,400000.0],["1979-01-09",0.2576,0.2636,0.2564,0.2624,545600.0],["1979-01-10",0.2624,0.2624,0.2576,0.2588,1168000.0],["1979-01-11",0.2588,0.2588,0.2552,0.2588,617600.0],["1979-01-12",0.2588,0.26,0.2564,0.2564,1134400.0],["1979-01-15",0.2564,0.2576,0.2564,0.2564,248000.0],["1979-01-16",0.2564,0.2588,0.2552,0.2576,1139200.0],["1979-01-17",0.2576,0.2588,0.2552,0.2576,414400.0],["1979-01-18",0.2576,0.2576,0.2564,0.2576,265600.0],["1979-01-19",0.2576,0.2588,0.2528,0.254,7616000.0],["1979-01-22",0.254,0.2564,0.254,0.2552,846400.0],["1979-01-23",0.2552,0.2552,0.254,0.254,328000.0],["1979-01-24",0.254,0.2588,0.254,0.2564,1704000.0],["1979-01-25",0.2564,0.2612,0.2564,0.2612,1574400.0],["1979-01-26",0.2612,0.2648,0.26,0.2636,2419200.0],["1979-01-29",0.2636,0.2636,0.2612,0.2624,1960000.0],["1979-01-30",0.2624,0.2624,0.2612,0.2624,1801600.0],["1979-01-31",0.2624,0.2624,0.2612,0.2624,673600.0],["1979-02-01",0.2624,0.2624,0.26,0.2612,707200.0],["1979-02-02",0.2612,0.2636,0.26,0.2636,560000.0],["1979-02-05",0.2636,0.2636,0.2588,0.2588,654400.0],["1979-02-06",0.2612,0.2648,0.2612,0.2624,792000.0],["1979-02-07",0.2624,0.2636,0.26,0.26,1224000.0],["1979-02-08",0.26,0.266,0.26,0.2636,889600.0],["1979-02-09",0.2636,0.266,0.2624,0.2636,715200.0],["1979-02-12",0.2636,0.2636,0.2612,0.2636,364800.0],["1979-02-13",0.2636,0.2672,0.2636,0.266,854400.0],["1979-02-14",0.266,0.2672,0.2648,0.2672,633600.0],["1979-02-15",0.2672,0.2696,0.266,0.2672,1912000.0],["1979-02-16",0.2672,0.2684,0.2672,0.2684,2200000.0],["1979-02-20",0.2684,0.2684,0.2672,0.2684,670400.0],["1979-02-21",0.2684,0.2696,0.266,0.2684,1713600.0],["1979-02-22",0.2648,0.2648,0.2612,0.2636,3584000.0],["1979-02-23",0.2648,0.2696,0.2648,0.266,480000.0],["1979-02-26",0.266,0.266,0.2648,0.2648,3672000.0],["1979-02-27",0.2648,0.266,0.2636,0.2648,1465600.0],["1979-02-28",0.2648,0.2672,0.2624,0.2672,1230400.0],["1979-03-01",0.2672,0.2684,0.266,0.266,657600.0],["1979-03-02",0.2672,0.2696,0.2672,0.2696,208000.0],["1979-03-05",0.2696,0.2696,0.2672,0.2684,464000.0],["1979-03-06",0.2684,0.2708,0.2672,0.2708,1131200.0],["1979-03-07",0.272,0.2768,0.272,0.2744,3617600.0],["1979-03-08",0.2744,0.2744,0.272,0.2732,700800.0],["1979-03-09",0.2732,0.2744,0.2708,0.272,964800.0],["1979-03-12",0.272,0.2732,0.2696,0.2708,286400.0],["1979-03-13",0.2708,0.272,0.2696,0.2708,630400.0],["1979-03-14",0.2708,0.272,0.2672,0.2684,555200.0],["1979-03-15",0.2684,0.2684,0.266,0.266,411200.0],["1979-03-16",0.266,0.2684,0.2636,0.266,1326400.0],["1979-03-19",0.266,0.2696,0.266,0.2696,430400.0],["1979-03-20",0.2684,0.2684,0.266,0.266,2006400.0],["1979-03-21",0.266,0.2684,0.266,0.2684,225600.0],["1979-03-22",0.2684,0.2696,0.266,0.2672,1710400.0],["1979-03-23",0.2672,0.2672,0.2648,0.2648,1041600.0],["1979-03-26",0.2648,0.2672,0.2636,0.266,545600.0],["1979-03-27",0.266,0.2684,0.266,0.2672,1827200.0],["1979-03-28",0.2672,0.2696,0.266,0.266,1340800.0],["1979-03-29",0.266,0.2684,0.266,0.266,291200.0],["1979-03-30",0.266,0.2684,0.266,0.2684,1174400.0],["1979-04-02",0.266,0.266,0.26,0.26,1691200.0],["1979-04-03",0.26,0.2624,0.2588,0.2624,2060800.0],["1979-04-04",0.2624,0.2648,0.2624,0.2636,1438400.0],["1979-04-05",0.2624,0.2624,0.26,0.2624,1352000.0],["1979-04-06",0.2624,0.266,0.2612,0.266,860800.0],["1979-04-09",0.266,0.266,0.2612,0.2648,1278400.0],["1979-04-10",0.2648,0.2648,0.2624,0.2648,827200.0],["1979-04-11",0.2648,0.2648,0.2612,0.2612,14400.0],["1979-04-12",0.2612,0.2624,0.2588,0.2588,1320000.0],["1979-04-16",0.2588,0.26,0.2552,0.2588,2156800.0],["1979-04-17",0.2588,0.266,0.2588,0.2648,699200.0],["1979-04-18",0.2648,0.2648,0.2624,0.2624,1668800.0],["1979-04-19",0.2624,0.2648,0.2612,0.2612,436800.0],["1979-04-20",0.2612,0.2612,0.2588,0.26,612800.0],["1979-04-23",0.26,0.2624,0.26,0.2624,201600.0],["1979-04-24",0.2612,0.2612,0.2588,0.2588,1681600.0],["1979-04-25",0.2588,0.26,0.2576,0.26,795200.0],["1979-04-26",0.26,0.26,0.2564,0.2564,745600.0],["1979-04-27",0.2564,0.2588,0.2552,0.2588,704000.0],["1979-04-30",0.2588,0.2588,0.2564,0.2576,441600.0],["1979-05-01",0.2576,0.2588,0.2552,0.2564,595200.0],["1979-05-02",0.2564,0.2576,0.254,0.254,649600.0],["1979-05-03",0.254,0.2564,0.254,0.2552,940800.0],["1979-05-04",0.2552,0.2552,0.2528,0.2552,784000.0],["1979-05-07",0.2552,0.2552,0.2492,0.2528,1070400.0],["1979-05-08",0.2528,0.2528,0.2504,0.2516,1619200.0],["1979-05-09",0.2516,0.2528,0.2504,0.2516,561600.0],["1979-05-10",0.2516,0.2564,0.2516,0.2552,574400.0],["1979-05-11",0.2552,0.2564,0.2528,0.2552,406400.0],["1979-05-14",0.2552,0.2564,0.254,0.2564,313600.0],["1979-05-15",0.2564,0.2564,0.2552,0.2564,185600.0],["1979-05-16",0.2564,0.2564,0.2552,0.2564,294400.0],["1979-05-17",0.2564,0.2624,0.2552,0.2624,1473600.0],["1979-05-18",0.2624,0.2636,0.2612,0.2636,612800.0],["1979-05-21",0.2636,0.2636,0.2624,0.2636,536000.0],["1979-05-22",0.2576,0.2576,0.254,0.2564,2366400.0],["1979-05-23",0.2564,0.2576,0.2552,0.2564,764800.0],["1979-05-24",0.2564,0.2576,0.2528,0.2564,971200.0],["1979-05-25",0.2564,0.2564,0.254,0.2552,366400.0],["1979-05-29",0.2564,0.2576,0.2564,0.2564,212800.0],["1979-05-30",0.2564,0.2576,0.2552,0.2552,185600.0],["1979-05-31",0.2552,0.2564,0.254,0.254,536000.0],["1979-06-01",0.254,0.2564,0.254,0.2552,1107200.0],["1979-06-04",0.2552,0.2576,0.2552,0.2576,401600.0],["1979-06-05",0.2576,0.2576,0.2552,0.2552,539200.0],["1979-06-06",0.2552,0.2588,0.2552,0.2588,739200.0],["1979-06-07",0.2588,0.26,0.2564,0.2588,966400.0],["1979-06-08",0.2588,0.26,0.2576,0.2588,412800.0],["1979-06-11",0.2588,0.2588,0.2564,0.2588,294400.0],["1979-06-12",0.2588,0.2636,0.2588,0.2612,3273600.0],["1979-06-13",0.2612,0.2636,0.26,0.2624,473600.0],["1979-06-14",0.2624,0.266,0.2612,0.266,2137600.0],["1979-06-15",0.266,0.266,0.2648,0.266,795200.0],["1979-06-18",0.266,0.2684,0.2564,0.2672,140800.0],["1979-06-19",0.2672,0.2672,0.2648,0.2672,716800.0],["1979-06-20",0.2672,0.2672,0.2636,0.2672,372800.0],["1979-06-21",0.2672,0.2684,0.2672,0.2684,377600.0],["1979-06-22",0.2684,0.2696,0.2672,0.2684,198400.0],["1979-06-25",0.2684,0.2684,0.2648,0.266,307200.0],["1979-06-26",0.266,0.2684,0.266,0.266,366400.0],["1979-06-27",0.266,0.2672,0.2648,0.266,636800.0],["1979-06-28",0.266,0.2684,0.266,0.2672,632000.0],["1979-06-29",0.2672,0.2684,0.266,0.2672,1190400.0],["1979-07-02",0.2672,0.2684,0.2648,0.2648,1974400.0],["1979-07-03",0.2672,0.2684,0.2672,0.2684,1097600.0],["1979-07-05",0.2684,0.2684,0.266,0.2672,424000.0],["1979-07-06",0.2672,0.2684,0.266,0.2672,272000.0],["1979-07-09",0.2672,0.2684,0.266,0.2672,1412800.0],["1979-07-10",0.2672,0.2684,0.266,0.2684,809600.0],["1979-07-11",0.2672,0.2672,0.2648,0.2672,300800.0],["1979-07-12",0.2672,0.2684,0.266,0.2684,467200.0],["1979-07-13",0.2672,0.2672,0.266,0.2672,665600.0],["1979-07-16",0.266,0.266,0.2636,0.2636,564800.0],["1979-07-17",0.2636,0.2648,0.2624,0.2648,564800.0],["1979-07-18",0.2648,0.266,0.2624,0.2624,2464000.0],["1979-07-19",0.2624,0.2648,0.2624,0.2636,1235200.0],["1979-07-20",0.2636,0.2636,0.2588,0.26,692800.0],["1979-07-23",0.26,0.2612,0.2588,0.2612,153600.0],["1979-07-24",0.2612,0.2636,0.2588,0.26,409600.0],["1979-07-25",0.26,0.2612,0.2576,0.2576,694400.0],["1979-07-26",0.2576,0.2588,0.2564,0.2576,308800.0],["1979-07-27",0.2576,0.2588,0.2552,0.2552,1452800.0],["1979-07-30",0.2552,0.2576,0.254,0.2552,772800.0],["1979-07-31",0.2552,0.2576,0.2528,0.2564,1448000.0],["1979-08-01",0.2564,0.2564,0.2552,0.2552,568000.0],["1979-08-02",0.2564,0.2612,0.2564,0.2588,3027200.0],["1979-08-03",0.2588,0.26,0.2576,0.26,115200.0],["1979-08-06",0.26,0.2612,0.26,0.26,1016000.0],["1979-08-07",0.26,0.2624,0.26,0.26,684800.0],["1979-08-08",0.26,0.2624,0.26,0.2612,568000.0],["1979-08-09",0.2612,0.2612,0.2588,0.2612,603200.0],["1979-08-10",0.2612,0.2612,0.26,0.2612,144000.0],["1979-08-13",0.2612,0.2636,0.2588,0.2624,1347200.0],["1979-08-14",0.2624,0.266,0.2624,0.266,2435200.0],["1979-08-15",0.266,0.266,0.2624,0.2648,1292800.0],["1979-08-16",0.2648,0.266,0.2624,0.2636,1812800.0],["1979-08-17",0.2636,0.2648,0.2612,0.2624,625600.0],["1979-08-20",0.2624,0.2648,0.2624,0.2648,1041600.0],["1979-08-21",0.2648,0.2672,0.2648,0.2672,219200.0],["1979-08-22",0.2672,0.2696,0.266,0.2696,1785600.0],["1979-08-23",0.2636,0.2636,0.2612,0.2624,2491200.0],["1979-08-24",0.2624,0.2624,0.26,0.2612,652800.0],["1979-08-27",0.2612,0.2612,0.2588,0.2612,604800.0],["1979-08-28",0.26,0.26,0.2576,0.2588,582400.0],["1979-08-29",0.2588,0.26,0.2564,0.2576,732800.0],["1979-08-30",0.2576,0.2576,0.2528,0.2564,2713600.0],["1979-08-31",0.2564,0.2576,0.254,0.254,547200.0],["1979-09-04",0.254,0.2552,0.254,0.2552,542400.0],["1979-09-05",0.2552,0.2552,0.2516,0.254,640000.0],["1979-09-06",0.254,0.2552,0.2504,0.2516,368000.0],["1979-09-07",0.2516,0.2564,0.2504,0.2516,494400.0],["1979-09-10",0.2516,0.2564,0.2504,0.2528,425600.0],["1979-09-11",0.2528,0.254,0.2504,0.2504,681600.0],["1979-09-12",0.2504,0.2528,0.248,0.2492,1220800.0],["1979-09-13",0.2492,0.2516,0.248,0.2504,1840000.0],["1979-09-14",0.2504,0.2516,0.2492,0.2492,404800.0],["1979-09-17",0.2504,0.2516,0.2504,0.2516,372800.0],["1979-09-18",0.2516,0.2516,0.2468,0.2504,750400.0],["1979-09-19",0.248,0.248,0.2456,0.248,2014400.0],["1979-09-20",0.248,0.2516,0.2456,0.2504,1136000.0],["1979-09-21",0.2504,0.254,0.2504,0.2516,846400.0],["1979-09-24",0.2516,0.2528,0.2516,0.2528,265600.0],["1979-09-25",0.2516,0.2516,0.2504,0.2504,771200.0],["1979-09-26",0.2504,0.2516,0.2504,0.2516,804800.0],["1979-09-27",0.2516,0.2516,0.2492,0.2492,932800.0],["1979-09-28",0.2492,0.2504,0.2492,0.2504,982400.0],["1979-10-01",0.2504,0.2504,0.2468,0.2504,496000.0],["1979-10-02",0.2504,0.254,0.248,0.2504,174400.0],["1979-10-03",0.2504,0.2516,0.2492,0.2492,633600.0],["1979-10-04",0.2492,0.2528,0.2492,0.2516,612800.0],["1979-10-05",0.2516,0.2516,0.2492,0.2516,940800.0],["1979-10-08",0.2516,0.2528,0.2492,0.2516,860800.0],["1979-10-09",0.2516,0.2516,0.2468,0.2468,700800.0],["1979-10-10",0.2468,0.2468,0.2373,0.2397,3435200.0],["1979-10-11",0.2397,0.2409,0.2373,0.2385,1220800.0],["1979-10-12",0.2385,0.2397,0.2385,0.2385,382400.0],["1979-10-15",0.2385,0.2421,0.2385,0.2409,470400.0],["1979-10-16",0.2409,0.2409,0.2385,0.2397,915200.0],["1979-10-17",0.2397,0.2409,0.2385,0.2397,1044800.0],["1979-10-18",0.2397,0.2421,0.2397,0.2409,686400.0],["1979-10-19",0.2397,0.2397,0.2361,0.2373,811200.0],["1979-10-22",0.2373,0.2373,0.2313,0.2325,392000.0],["1979-10-23",0.2325,0.2337,0.2313,0.2337,268800.0],["1979-10-24",0.2337,0.2361,0.2325,0.2349,358400.0],["1979-10-25",0.2349,0.2397,0.2349,0.2373,339200.0],["1979-10-26",0.2373,0.2421,0.2361,0.2409,705600.0],["1979-10-29",0.2409,0.2445,0.2397,0.2397,232000.0],["1979-10-30",0.2397,0.2421,0.2385,0.2409,2412800.0],["1979-10-31",0.2409,0.2409,0.2385,0.2385,260800.0],["1979-11-01",0.2385,0.2409,0.2385,0.2409,342400.0],["1979-11-02",0.2409,0.2409,0.2397,0.2409,187200.0],["1979-11-05",0.2409,0.2421,0.2385,0.2385,419200.0],["1979-11-06",0.2385,0.2397,0.2385,0.2397,83200.0],["1979-11-07",0.2397,0.2397,0.2373,0.2373,792000.0],["1979-11-08",0.2373,0.2385,0.2349,0.2361,2294400.0],["1979-11-09",0.2361,0.2373,0.2361,0.2373,739200.0],["1979-11-12",0.2373,0.2385,0.2361,0.2385,539200.0],["1979-11-13",0.2385,0.2385,0.2361,0.2373,1203200.0],["1979-11-14",0.2373,0.2373,0.2349,0.2373,907200.0],["1979-11-15",0.2373,0.2373,0.2337,0.2361,1120000.0],["1979-11-16",0.2349,0.2349,0.2337,0.2349,1419200.0],["1979-11-19",0.2349,0.2373,0.2337,0.2373,1065600.0],["1979-11-20",0.2373,0.2385,0.2361,0.2373,579200.0],["1979-11-21",0.2373,0.2385,0.2361,0.2385,972800.0],["1979-11-23",0.2373,0.2373,0.2313,0.2349,1636800.0],["1979-11-26",0.2361,0.2385,0.2361,0.2385,3403200.0],["1979-11-27",0.2433,0.248,0.2433,0.2456,1092800.0],["1979-11-28",0.2456,0.2456,0.2433,0.2445,958400.0],["1979-11-29",0.2445,0.2492,0.2433,0.248,956800.0],["1979-11-30",0.2468,0.2468,0.2456,0.2456,1032000.0],["1979-12-03",0.2456,0.2468,0.2445,0.2456,457600.0],["1979-12-04",0.2445,0.2445,0.2421,0.2445,3027200.0],["1979-12-05",0.2445,0.2445,0.2421,0.2433,1193600.0],["1979-12-06",0.2433,0.2445,0.2409,0.2421,937600.0],["1979-12-07",0.2421,0.2433,0.2397,0.2421,1844800.0],["1979-12-10",0.2421,0.2421,0.2373,0.2385,366400.0],["1979-12-11",0.2385,0.2409,0.2385,0.2397,1291200.0],["1979-12-12",0.2397,0.2421,0.2361,0.2421,1856000.0],["1979-12-13",0.2421,0.2421,0.2385,0.2397,518400.0],["1979-12-14",0.2397,0.2421,0.2385,0.2397,1465600.0],["1979-12-17",0.2397,0.2409,0.2373,0.2397,648000.0],["1979-12-18",0.2397,0.2421,0.2385,0.2409,3446400.0],["1979-12-19",0.2409,0.2409,0.2397,0.2409,737600.0],["1979-12-20",0.2409,0.2409,0.2385,0.2397,1014400.0],["1979-12-21",0.2397,0.2409,0.2385,0.2385,208000.0],["1979-12-24",0.2385,0.2397,0.2385,0.2397,508800.0],["1979-12-26",0.2397,0.2397,0.2373,0.2397,2528000.0],["1979-12-27",0.2385,0.2385,0.2361,0.2373,1363200.0],["1979-12-28",0.2373,0.2385,0.2373,0.2385,600000.0],["1979-12-31",0.2385,0.2397,0.2373,0.2397,392000.0],["1980-01-02",0.2397,0.2397,0.2361,0.2385,724800.0],["1980-01-03",0.2373,0.2373,0.2349,0.2373,923200.0],["1980-01-04",0.2373,0.2421,0.2361,0.2421,1806400.0],["1980-01-07",0.2421,0.2421,0.2397,0.2397,889600.0],["1980-01-08",0.2397,0.2433,0.2397,0.2433,273600.0],["1980-01-09",0.2433,0.2468,0.2397,0.2397,1182400.0],["1980-01-10",0.2397,0.2421,0.2397,0.2409,1808000.0],["1980-01-11",0.2409,0.2421,0.2397,0.2397,651200.0],["1980-01-14",0.2397,0.2409,0.2385,0.2397,334400.0],["1980-01-15",0.2397,0.2397,0.2373,0.2397,1950400.0],["1980-01-16",0.2397,0.2421,0.2385,0.2385,417600.0],["1980-01-17",0.2385,0.2397,0.2373,0.2385,1369600.0],["1980-01-18",0.2385,0.2397,0.2361,0.2373,961600.0],["1980-01-21",0.2373,0.2373,0.2325,0.2325,2222400.0],["1980-01-22",0.2325,0.2337,0.2313,0.2325,2764800.0],["1980-01-23",0.2325,0.2337,0.2301,0.2337,1236800.0],["1980-01-24",0.2337,0.2337,0.2301,0.2313,1641600.0],["1980-01-25",0.2313,0.2325,0.2301,0.2325,451200.0],["1980-01-28",0.2325,0.2325,0.2301,0.2313,572800.0],["1980-01-29",0.2313,0.2313,0.2253,0.2265,1124800.0],["1980-01-30",0.2265,0.2289,0.2265,0.2265,1020800.0],["1980-01-31",0.2277,0.2325,0.2277,0.2289,1740800.0],["1980-02-01",0.2289,0.2301,0.2277,0.2301,1230400.0],["1980-02-04",0.2301,0.2301,0.2289,0.2289,561600.0],["1980-02-05",0.2289,0.2325,0.2289,0.2313,388800.0],["1980-02-06",0.2313,0.2313,0.2277,0.2289,345600.0],["1980-02-07",0.2289,0.2289,0.2265,0.2289,728000.0],["1980-02-08",0.2289,0.2313,0.2289,0.2301,1275200.0],["1980-02-11",0.2301,0.2301,0.2277,0.2301,652800.0],["1980-02-12",0.2301,0.2301,0.2229,0.2253,1902400.0],["1980-02-13",0.2253,0.2289,0.2205,0.2217,3576000.0],["1980-02-14",0.2217,0.2217,0.2181,0.2193,1737600.0],["1980-02-15",0.2193,0.2193,0.2061,0.2109,2128000.0],["1980-02-19",0.2109,0.2109,0.2073,0.2097,1454400.0],["1980-02-20",0.2097,0.2097,0.2061,0.2085,1489600.0],["1980-02-21",0.2085,0.2109,0.2061,0.2085,2870400.0],["1980-02-22",0.2073,0.2073,0.2049,0.2049,2718400.0],["1980-02-25",0.2013,0.2013,0.1965,0.1977,1235200.0],["1980-02-26",0.1977,0.1989,0.1929,0.1953,1257600.0],["1980-02-27",0.1941,0.1941,0.1905,0.1929,995200.0],["1980-02-28",0.1929,0.1977,0.1917,0.1965,448000.0],["1980-02-29",0.1965,0.2097,0.1965,0.2085,3312000.0],["1980-03-03",0.2085,0.2085,0.2025,0.2049,1950400.0],["1980-03-04",0.2037,0.2037,0.1917,0.1965,26214400.0],["1980-03-05",0.1965,0.1977,0.1941,0.1953,2275200.0],["1980-03-06",0.1953,0.1965,0.1941,0.1953,2438400.0],["1980-03-07",0.1953,0.1977,0.1941,0.1953,992000.0],["1980-03-10",0.1965,0.2037,0.1965,0.2037,1790400.0],["1980-03-11",0.2037,0.2109,0.2013,0.2109,2768000.0],["1980-03-12",0.2097,0.2097,0.2049,0.2061,1196800.0],["1980-03-13",0.2061,0.2073,0.2049,0.2073,808000.0],["1980-03-14",0.2073,0.2097,0.2061,0.2097,2008000.0],["1980-03-17",0.2097,0.2181,0.2097,0.2133,1427200.0],["1980-03-18",0.2145,0.2217,0.2145,0.2193,1745600.0],["1980-03-19",0.2193,0.2229,0.2193,0.2205,588800.0],["1980-03-20",0.2205,0.2217,0.2181,0.2193,1252800.0],["1980-03-21",0.2181,0.2181,0.2109,0.2133,1270400.0],["1980-03-24",0.2133,0.2133,0.2109,0.2109,662400.0],["1980-03-25",0.2109,0.2121,0.2085,0.2085,1195200.0],["1980-03-26",0.2097,0.2133,0.2097,0.2121,1654400.0],["1980-03-27",0.2121,0.2157,0.2097,0.2121,984000.0],["1980-03-28",0.2133,0.2205,0.2133,0.2205,1105600.0],["1980-03-31",0.2205,0.2265,0.2181,0.2253,1563200.0],["1980-04-01",0.2253,0.2337,0.2253,0.2325,2137600.0],["1980-04-02",0.2325,0.2361,0.2301,0.2325,4342400.0],["1980-04-03",0.2325,0.2337,0.2313,0.2325,155200.0],["1980-04-07",0.2325,0.2337,0.2277,0.2289,1067200.0],["1980-04-08",0.2289,0.2289,0.2265,0.2289,1739200.0],["1980-04-09",0.2289,0.2361,0.2277,0.2325,1542400.0],["1980-04-10",0.2325,0.2373,0.2325,0.2373,2152000.0],["1980-04-11",0.2373,0.2373,0.2325,0.2349,1686400.0],["1980-04-14",0.2349,0.2361,0.2313,0.2349,1168000.0],["1980-04-15",0.2349,0.2385,0.2325,0.2373,1520000.0],["1980-04-16",0.2373,0.2433,0.2373,0.2397,6651200.0],["1980-04-17",0.2397,0.2492,0.2397,0.248,3033600.0],["1980-04-18",0.2504,0.2552,0.2504,0.2528,1803200.0],["1980-04-21",0.2528,0.2564,0.2516,0.254,1379200.0],["1980-04-22",0.254,0.2576,0.2528,0.2564,2968000.0],["1980-04-23",0.2564,0.2612,0.2564,0.2588,3835200.0],["1980-04-24",0.2588,0.2624,0.2588,0.2624,7772800.0],["1980-04-25",0.2612,0.2612,0.2564,0.2588,2680000.0],["1980-04-28",0.2588,0.2588,0.2576,0.2588,718400.0],["1980-04-29",0.2576,0.2576,0.2516,0.2528,1796800.0],["1980-04-30",0.2528,0.254,0.2492,0.2516,624000.0],["1980-05-01",0.2516,0.2516,0.2492,0.2504,646400.0],["1980-05-02",0.2504,0.2516,0.2468,0.2504,1078400.0],["1980-05-05",0.2504,0.2552,0.2492,0.2552,2513600.0],["1980-05-06",0.2552,0.2576,0.2528,0.2564,4446400.0],["1980-05-07",0.2564,0.26,0.2564,0.26,4292800.0],["1980-05-08",0.26,0.26,0.254,0.2552,1851200.0],["1980-05-09",0.2552,0.2552,0.2516,0.2528,708800.0],["1980-05-12",0.2528,0.2552,0.2504,0.2552,745600.0],["1980-05-13",0.2552,0.2588,0.254,0.2552,2801600.0],["1980-05-14",0.2552,0.2576,0.2552,0.2564,1752000.0],["1980-05-15",0.2564,0.2588,0.2552,0.2564,1459200.0],["1980-05-16",0.2564,0.2576,0.254,0.2576,953600.0],["1980-05-19",0.2576,0.26,0.2564,0.2588,681600.0],["1980-05-20",0.2588,0.2612,0.2564,0.26,670400.0],["1980-05-21",0.26,0.26,0.2576,0.26,888000.0],["1980-05-22",0.26,0.2636,0.2588,0.2624,1432000.0],["1980-05-23",0.2588,0.2588,0.2552,0.2576,2348800.0],["1980-05-27",0.2576,0.2576,0.2564,0.2576,761600.0],["1980-05-28",0.2576,0.2576,0.2552,0.2576,793600.0],["1980-05-29",0.2576,0.2576,0.2552,0.2564,1756800.0],["1980-05-30",0.2564,0.2564,0.254,0.2564,1220800.0],["1980-06-02",0.2564,0.2564,0.254,0.2552,620800.0],["1980-06-03",0.254,0.254,0.2504,0.2516,718400.0],["1980-06-04",0.2516,0.2516,0.2504,0.2516,400000.0],["1980-06-05",0.2516,0.2528,0.2504,0.2516,809600.0],["1980-06-06",0.2516,0.254,0.2504,0.2528,550400.0],["1980-06-09",0.2528,0.2552,0.2528,0.254,396800.0],["1980-06-10",0.254,0.2564,0.254,0.2552,916800.0],["1980-06-11",0.2552,0.2564,0.254,0.2564,1601600.0],["1980-06-12",0.2564,0.2588,0.254,0.2588,1822400.0],["1980-06-13",0.2588,0.2612,0.2588,0.2612,3140800.0],["1980-06-16",0.2612,0.2624,0.26,0.2612,2350400.0],["1980-06-17",0.2624,0.266,0.2624,0.2648,3396800.0],["1980-06-18",0.2648,0.266,0.2624,0.2648,4307200.0],["1980-06-19",0.2648,0.2672,0.2648,0.266,432000.0],["1980-06-20",0.266,0.2672,0.2648,0.266,1660800.0],["1980-06-23",0.266,0.2672,0.2648,0.266,659200.0],["1980-06-24",0.266,0.2672,0.2636,0.2648,910400.0],["1980-06-25",0.2648,0.266,0.2612,0.2636,1017600.0],["1980-06-26",0.2636,0.2648,0.2612,0.2624,1664000.0],["1980-06-27",0.2624,0.2648,0.2612,0.2648,1326400.0],["1980-06-30",0.2648,0.2648,0.26,0.2612,708800.0],["1980-07-01",0.2612,0.2636,0.26,0.2624,673600.0],["1980-07-02",0.2612,0.2612,0.2588,0.2612,1033600.0],["1980-07-03",0.2624,0.2696,0.2624,0.2696,680000.0],["1980-07-07",0.2696,0.2696,0.266,0.2672,1398400.0],["1980-07-08",0.2672,0.2696,0.2672,0.2684,841600.0],["1980-07-09",0.2684,0.2696,0.2672,0.2684,1281600.0],["1980-07-10",0.2684,0.2696,0.2684,0.2684,878400.0],["1980-07-11",0.2684,0.2696,0.2672,0.2684,1238400.0],["1980-07-14",0.2684,0.2696,0.266,0.2684,478400.0],["1980-07-15",0.2684,0.2684,0.266,0.2684,1139200.0],["1980-07-16",0.2684,0.2684,0.266,0.2672,452800.0],["1980-07-17",0.2672,0.2684,0.2672,0.2672,468800.0],["1980-07-18",0.2672,0.2684,0.266,0.2672,382400.0],["1980-07-21",0.2672,0.2672,0.2588,0.2672,577600.0],["1980-07-22",0.2672,0.2684,0.266,0.2684,1284800.0],["1980-07-23",0.2684,0.2696,0.2672,0.2672,544000.0],["1980-07-24",0.2672,0.2684,0.2612,0.2684,1371200.0],["1980-07-25",0.2684,0.2684,0.266,0.2672,459200.0],["1980-07-28",0.2672,0.2672,0.2636,0.266,593600.0],["1980-07-29",0.266,0.266,0.2648,0.266,1360000.0],["1980-07-30",0.266,0.266,0.2648,0.266,956800.0],["1980-07-31",0.2648,0.2648,0.2612,0.2636,2857600.0],["1980-08-01",0.2636,0.2636,0.2588,0.2588,1326400.0],["1980-08-04",0.2588,0.2612,0.2564,0.26,1712000.0],["1980-08-05",0.26,0.26,0.2492,0.2576,1444800.0],["1980-08-06",0.2576,0.2588,0.2564,0.2576,595200.0],["1980-08-07",0.2576,0.2576,0.2564,0.2576,1532800.0],["1980-08-08",0.2576,0.26,0.2564,0.2588,1260800.0],["1980-08-11",0.2588,0.2588,0.2564,0.2564,1310400.0],["1980-08-12",0.2564,0.2588,0.2564,0.2576,843200.0],["1980-08-13",0.2576,0.2576,0.2552,0.2576,488000.0],["1980-08-14",0.2576,0.26,0.2576,0.26,691200.0],["1980-08-15",0.26,0.2624,0.26,0.2612,916800.0],["1980-08-18",0.2576,0.2576,0.254,0.2552,3203200.0],["1980-08-19",0.2552,0.2564,0.254,0.2552,958400.0],["1980-08-20",0.2552,0.2576,0.254,0.2552,923200.0],["1980-08-21",0.2552,0.2624,0.2552,0.2624,1883200.0],["1980-08-22",0.2624,0.2636,0.2612,0.2612,1014400.0],["1980-08-25",0.2588,0.2588,0.2528,0.2576,2012800.0],["1980-08-26",0.2576,0.2588,0.2564,0.2564,352000.0],["1980-08-27",0.2564,0.2576,0.2564,0.2564,432000.0],["1980-08-28",0.2564,0.2576,0.2564,0.2576,195200.0],["1980-08-29",0.2576,0.2576,0.2552,0.2576,734400.0],["1980-09-02",0.2576,0.2612,0.2576,0.2588,1216000.0],["1980-09-03",0.2588,0.2636,0.2588,0.2636,1168000.0],["1980-09-04",0.2636,0.266,0.2624,0.2624,2918400.0],["1980-09-05",0.2624,0.2636,0.2612,0.2636,716800.0],["1980-09-08",0.2636,0.2636,0.26,0.2612,832000.0],["1980-09-09",0.2612,0.2636,0.26,0.2612,268800.0],["1980-09-10",0.2612,0.2624,0.26,0.2612,1276800.0],["1980-09-11",0.2612,0.2612,0.2576,0.2588,1305600.0],["1980-09-12",0.2588,0.2588,0.2564,0.2576,1563200.0],["1980-09-15",0.2576,0.2588,0.2552,0.2576,561600.0],["1980-09-16",0.2576,0.26,0.2576,0.2588,356800.0],["1980-09-17",0.2588,0.26,0.2576,0.26,294400.0],["1980-09-18",0.26,0.2612,0.2576,0.2588,545600.0],["1980-09-19",0.2588,0.26,0.2588,0.26,1835200.0],["1980-09-22",0.26,0.26,0.2576,0.26,564800.0],["1980-09-23",0.26,0.26,0.2564,0.2576,600000.0],["1980-09-24",0.2576,0.2588,0.2552,0.2588,785600.0],["1980-09-25",0.2588,0.2588,0.2552,0.2564,2364800.0],["1980-09-26",0.2564,0.2564,0.2528,0.2552,795200.0],["1980-09-29",0.2552,0.2552,0.2504,0.2516,1118400.0],["1980-09-30",0.2516,0.2516,0.2492,0.2516,820800.0],["1980-10-01",0.2516,0.2528,0.2492,0.2504,688000.0],["1980-10-02",0.2504,0.2504,0.248,0.2504,931200.0],["1980-10-03",0.2504,0.254,0.2492,0.254,876800.0],["1980-10-06",0.2552,0.2672,0.2552,0.2672,764800.0],["1980-10-07",0.26,0.26,0.2564,0.26,627200.0],["1980-10-08",0.26,0.26,0.2588,0.26,860800.0],["1980-10-09",0.26,0.2612,0.2588,0.26,569600.0],["1980-10-10",0.26,0.26,0.2576,0.2588,457600.0],["1980-10-13",0.2588,0.2588,0.2552,0.2588,742400.0],["1980-10-14",0.2588,0.2588,0.2576,0.2588,492800.0],["1980-10-15",0.2588,0.26,0.2576,0.2576,483200.0],["1980-10-16",0.2576,0.26,0.2564,0.2576,622400.0],["1980-10-17",0.2576,0.2588,0.2564,0.2564,468800.0],["1980-10-20",0.2564,0.2576,0.2528,0.2576,1014400.0],["1980-10-21",0.2576,0.26,0.254,0.254,1078400.0],["1980-10-22",0.254,0.2564,0.254,0.2552,473600.0],["1980-10-23",0.2552,0.2552,0.2528,0.254,702400.0],["1980-10-24",0.254,0.2564,0.254,0.254,571200.0],["1980-10-27",0.254,0.254,0.2504,0.2504,606400.0],["1980-10-28",0.2504,0.2528,0.2504,0.2528,2014400.0],["1980-10-29",0.2528,0.2528,0.2516,0.2528,252800.0],["1980-10-30",0.2528,0.2528,0.2492,0.2516,529600.0],["1980-10-31",0.2516,0.254,0.2504,0.2528,2227200.0],["1980-11-03",0.2528,0.2552,0.2528,0.254,1196800.0],["1980-11-05",0.2552,0.26,0.2552,0.2564,1464000.0],["1980-11-06",0.2564,0.2564,0.2492,0.2528,680000.0],["1980-11-07",0.2528,0.2528,0.2492,0.2504,2321600.0],["1980-11-10",0.2492,0.2492,0.2456,0.248,1220800.0],["1980-11-11",0.248,0.248,0.2468,0.248,265600.0],["1980-11-12",0.248,0.254,0.248,0.2516,3008000.0],["1980-11-13",0.2528,0.2552,0.2528,0.2552,1257600.0],["1980-11-14",0.2552,0.2564,0.254,0.2552,913600.0],["1980-11-17",0.2552,0.2576,0.254,0.2564,795200.0],["1980-11-18",0.2564,0.2588,0.2564,0.2576,1579200.0],["1980-11-19",0.2576,0.2576,0.2528,0.254,1920000.0],["1980-11-20",0.254,0.2552,0.2528,0.2552,614400.0],["1980-11-21",0.2552,0.2576,0.248,0.2492,665600.0],["1980-11-24",0.2492,0.2492,0.2468,0.2492,622400.0],["1980-11-25",0.2492,0.2516,0.248,0.2504,878400.0],["1980-11-26",0.2504,0.2504,0.2456,0.2468,692800.0],["1980-11-28",0.2468,0.2468,0.2421,0.2433,547200.0],["1980-12-01",0.2433,0.2445,0.2397,0.2409,641600.0],["1980-12-02",0.2397,0.2397,0.2373,0.2373,6716800.0],["1980-12-03",0.2373,0.2385,0.2301,0.2337,3713600.0],["1980-12-04",0.2337,0.2337,0.2313,0.2313,2641600.0],["1980-12-05",0.2313,0.2337,0.2301,0.2325,984000.0],["1980-12-08",0.2325,0.2325,0.2301,0.2325,3256000.0],["1980-12-09",0.2313,0.2313,0.2289,0.2289,1891200.0],["1980-12-10",0.2289,0.2301,0.2265,0.2289,3483200.0],["1980-12-11",0.2277,0.2277,0.2253,0.2265,1868800.0],["1980-12-12",0.2265,0.2277,0.2241,0.2241,1568000.0],["1980-12-15",0.2241,0.2265,0.2241,0.2253,2476800.0],["1980-12-16",0.2253,0.2253,0.2229,0.2241,782400.0],["1980-12-17",0.2241,0.2277,0.2241,0.2277,3097600.0],["1980-12-18",0.2301,0.2468,0.2301,0.2433,5609600.0],["1980-12-19",0.248,0.2516,0.248,0.2492,1736000.0],["1980-12-22",0.2492,0.254,0.2492,0.2516,1188800.0],["1980-12-23",0.2516,0.2576,0.2516,0.2528,721600.0],["1980-12-24",0.2528,0.2528,0.2516,0.2528,491200.0],["1980-12-26",0.2528,0.2528,0.2516,0.2528,179200.0],["1980-12-29",0.2528,0.2552,0.2492,0.2492,448000.0],["1980-12-30",0.2492,0.2516,0.248,0.2504,1134400.0],["1980-12-31",0.2504,0.2516,0.2492,0.2504,790400.0],["1981-01-02",0.2504,0.2516,0.2504,0.2516,296000.0],["1981-01-05",0.2516,0.254,0.2516,0.254,1484800.0],["1981-01-06",0.254,0.2564,0.2528,0.2552,1588800.0],["1981-01-07",0.2552,0.2564,0.2504,0.254,892800.0],["1981-01-08",0.254,0.254,0.2516,0.254,937600.0],["1981-01-09",0.2528,0.2528,0.2504,0.2504,809600.0],["1981-01-12",0.2504,0.2564,0.2504,0.2504,484800.0],["1981-01-13",0.2504,0.2516,0.2492,0.2492,348800.0],["1981-01-14",0.2492,0.2528,0.2492,0.2492,1536000.0],["1981-01-15",0.2492,0.254,0.2492,0.2516,537600.0],["1981-01-16",0.2504,0.2504,0.2492,0.2504,420800.0],["1981-01-19",0.2504,0.2516,0.2492,0.2492,622400.0],["1981-01-20",0.2492,0.2516,0.2468,0.2492,1052800.0],["1981-01-21",0.2492,0.2504,0.2492,0.2504,1022400.0],["1981-01-22",0.2504,0.2504,0.248,0.2492,756800.0],["1981-01-23",0.2492,0.2492,0.2456,0.2456,326400.0],["1981-01-26",0.2456,0.2492,0.2456,0.248,939200.0],["1981-01-27",0.248,0.248,0.2433,0.2445,452800.0],["1981-01-28",0.2445,0.254,0.2421,0.2433,1292800.0],["1981-01-29",0.2421,0.2421,0.2397,0.2409,523200.0],["1981-01-30",0.2409,0.2445,0.2397,0.2433,2569600.0],["1981-02-02",0.2421,0.2421,0.2397,0.2421,387200.0],["1981-02-03",0.2421,0.2421,0.2397,0.2409,502400.0],["1981-02-04",0.2409,0.2421,0.2385,0.2421,1651200.0],["1981-02-05",0.2421,0.2421,0.2397,0.2421,1713600.0],["1981-02-06",0.2421,0.2445,0.2409,0.2421,715200.0],["1981-02-09",0.2433,0.2456,0.2433,0.2445,526400.0],["1981-02-10",0.2445,0.2445,0.2421,0.2445,300800.0],["1981-02-11",0.2445,0.2456,0.2433,0.2445,409600.0],["1981-02-12",0.2445,0.2456,0.2433,0.2445,208000.0],["1981-02-13",0.2445,0.2445,0.2433,0.2445,254400.0],["1981-02-17",0.2433,0.2433,0.2397,0.2397,598400.0],["1981-02-18",0.2385,0.2385,0.2373,0.2373,241600.0],["1981-02-19",0.2373,0.2385,0.2325,0.2325,454400.0],["1981-02-20",0.2325,0.2373,0.2313,0.2373,5174400.0],["1981-02-23",0.2373,0.2385,0.2349,0.2373,1329600.0],["1981-02-24",0.2325,0.2325,0.2289,0.2325,1070400.0],["1981-02-25",0.2349,0.2373,0.2349,0.2361,931200.0],["1981-02-26",0.2361,0.2361,0.2337,0.2349,441600.0],["1981-02-27",0.2349,0.2349,0.2337,0.2349,348800.0],["1981-03-02",0.2349,0.2349,0.2325,0.2337,1648000.0],["1981-03-03",0.2337,0.2337,0.2325,0.2337,276800.0],["1981-03-04",0.2337,0.2337,0.2313,0.2325,878400.0],["1981-03-05",0.2325,0.2337,0.2313,0.2325,558400.0],["1981-03-06",0.2325,0.2349,0.2325,0.2325,2004800.0],["1981-03-09",0.2325,0.2361,0.2325,0.2349,1678400.0],["1981-03-10",0.2349,0.2373,0.2349,0.2361,774400.0],["1981-03-11",0.2361,0.2397,0.2361,0.2373,747200.0],["1981-03-12",0.2385,0.2421,0.2385,0.2421,1432000.0],["1981-03-13",0.2456,0.2504,0.2456,0.2492,1536000.0],["1981-03-16",0.2492,0.2492,0.2468,0.248,1676800.0],["1981-03-17",0.2492,0.254,0.2492,0.2528,1603200.0],["1981-03-18",0.2528,0.2564,0.2516,0.2528,926400.0],["1981-03-19",0.2528,0.2552,0.2528,0.2552,358400.0],["1981-03-20",0.2552,0.2552,0.2528,0.254,684800.0],["1981-03-23",0.254,0.2564,0.254,0.2552,406400.0],["1981-03-24",0.254,0.254,0.2504,0.2504,956800.0],["1981-03-25",0.2504,0.2528,0.2504,0.2528,262400.0],["1981-03-26",0.2528,0.2564,0.2528,0.254,595200.0],["1981-03-27",0.254,0.2552,0.2516,0.2528,292800.0],["1981-03-30",0.2528,0.254,0.2528,0.254,236800.0],["1981-03-31",0.254,0.2552,0.254,0.2552,702400.0],["1981-04-01",0.2552,0.2576,0.2552,0.2576,337600.0],["1981-04-02",0.2576,0.2588,0.2564,0.2588,222400.0],["1981-04-03",0.2588,0.2588,0.2564,0.2576,1692800.0],["1981-04-06",0.2576,0.2588,0.254,0.2552,520000.0],["1981-04-07",0.2552,0.2564,0.254,0.2552,457600.0],["1981-04-08",0.2552,0.2564,0.254,0.254,729600.0],["1981-04-09",0.2552,0.26,0.2552,0.2576,1872000.0],["1981-04-10",0.2576,0.2612,0.2576,0.2588,5273600.0],["1981-04-13",0.2588,0.26,0.2564,0.2576,782400.0],["1981-04-14",0.2576,0.26,0.2576,0.2588,777600.0],["1981-04-15",0.2588,0.26,0.2576,0.2588,742400.0],["1981-04-16",0.2588,0.2624,0.2588,0.2612,635200.0],["1981-04-20",0.2612,0.2696,0.26,0.2684,1672000.0],["1981-04-21",0.2684,0.2732,0.2684,0.2732,2619200.0],["1981-04-22",0.272,0.272,0.2684,0.2684,1604800.0],["1981-04-23",0.2684,0.2696,0.2684,0.2696,256000.0],["1981-04-24",0.2696,0.2708,0.266,0.2708,1425600.0],["1981-04-27",0.2708,0.272,0.2684,0.272,1046400.0],["1981-04-28",0.272,0.2732,0.2696,0.2708,1939200.0],["1981-04-29",0.2708,0.272,0.266,0.2672,760000.0],["1981-04-30",0.2672,0.2672,0.266,0.2672,321600.0],["1981-05-01",0.2672,0.2672,0.2648,0.2648,707200.0],["1981-05-04",0.2648,0.2648,0.2612,0.2624,694400.0],["1981-05-05",0.2624,0.2624,0.2552,0.2552,3100800.0],["1981-05-06",0.2552,0.2588,0.2552,0.2552,2257600.0],["1981-05-07",0.2576,0.26,0.2576,0.26,2068800.0],["1981-05-08",0.26,0.2672,0.2588,0.2588,715200.0],["1981-05-11",0.2588,0.2612,0.2588,0.2588,1152000.0],["1981-05-12",0.2588,0.2624,0.2588,0.2624,609600.0],["1981-05-13",0.2624,0.2636,0.2612,0.2624,356800.0],["1981-05-14",0.2624,0.2696,0.2612,0.2696,1110400.0],["1981-05-15",0.2696,0.2768,0.2684,0.2756,2600000.0],["1981-05-18",0.2756,0.2792,0.2756,0.2756,1161600.0],["1981-05-19",0.2756,0.2768,0.2732,0.2732,1310400.0],["1981-05-20",0.2732,0.2744,0.272,0.2732,584000.0],["1981-05-21",0.2732,0.2744,0.272,0.2732,1019200.0],["1981-05-22",0.2672,0.2672,0.2636,0.2636,552000.0],["1981-05-26",0.2636,0.266,0.2636,0.2648,2139200.0],["1981-05-27",0.2648,0.2684,0.2648,0.2684,2715200.0],["1981-05-28",0.2684,0.2708,0.2672,0.2708,483200.0],["1981-05-29",0.2708,0.2732,0.2708,0.272,320000.0],["1981-06-01",0.272,0.2744,0.2708,0.2708,537600.0],["1981-06-02",0.2708,0.272,0.2696,0.2696,390400.0],["1981-06-03",0.2684,0.2684,0.2648,0.2672,273600.0],["1981-06-04",0.2672,0.2684,0.2648,0.266,481600.0],["1981-06-05",0.266,0.2672,0.2648,0.266,715200.0],["1981-06-08",0.266,0.2708,0.266,0.2684,667200.0],["1981-06-09",0.2684,0.2708,0.2684,0.2696,779200.0],["1981-06-10",0.2696,0.2744,0.2696,0.2744,625600.0],["1981-06-11",0.2744,0.278,0.2744,0.278,2707200.0],["1981-06-12",0.278,0.284,0.278,0.2816,2384000.0],["1981-06-15",0.2828,0.2912,0.2828,0.29,2841600.0],["1981-06-16",0.29,0.2948,0.29,0.2924,2161600.0],["1981-06-17",0.2924,0.296,0.29,0.2948,795200.0],["1981-06-18",0.2948,0.296,0.2912,0.2912,1145600.0],["1981-06-19",0.2912,0.2924,0.2888,0.29,254400.0],["1981-06-22",0.29,0.2912,0.2888,0.2912,235200.0],["1981-06-23",0.2912,0.296,0.29,0.2924,1128000.0],["1981-06-24",0.2924,0.2924,0.2912,0.2924,305600.0],["1981-06-25",0.2912,0.2912,0.2888,0.2888,694400.0],["1981-06-26",0.2876,0.2876,0.2852,0.2876,713600.0],["1981-06-29",0.2876,0.2888,0.2864,0.2876,278400.0],["1981-06-30",0.2864,0.2864,0.284,0.2852,401600.0],["1981-07-01",0.284,0.284,0.2744,0.2756,2312000.0],["1981-07-02",0.278,0.2816,0.278,0.2792,512000.0],["1981-07-06",0.2792,0.2816,0.2744,0.2768,475200.0],["1981-07-07",0.2768,0.2816,0.2768,0.2804,808000.0],["1981-07-08",0.2804,0.2816,0.278,0.2792,718400.0],["1981-07-09",0.2792,0.2792,0.2768,0.278,654400.0],["1981-07-10",0.278,0.2792,0.2768,0.2768,1153600.0],["1981-07-13",0.2768,0.2804,0.2768,0.2792,1227200.0],["1981-07-14",0.2804,0.2852,0.2804,0.2816,1536000.0],["1981-07-15",0.2816,0.2816,0.2768,0.278,635200.0],["1981-07-16",0.278,0.2816,0.2768,0.2804,2900800.0],["1981-07-17",0.2804,0.2852,0.2804,0.2852,609600.0],["1981-07-20",0.2828,0.2828,0.2792,0.2804,531200.0],["1981-07-21",0.2804,0.2804,0.278,0.2792,1419200.0],["1981-07-22",0.2792,0.2828,0.2792,0.2804,662400.0],["1981-07-23",0.2804,0.2804,0.2768,0.2792,1753600.0],["1981-07-24",0.2792,0.2816,0.278,0.2816,403200.0],["1981-07-27",0.2816,0.2852,0.2816,0.2816,228800.0],["1981-07-28",0.2816,0.2828,0.2792,0.2828,1961600.0],["1981-07-29",0.2828,0.2828,0.2792,0.2828,1225600.0],["1981-07-30",0.2828,0.2828,0.2804,0.2828,558400.0],["1981-07-31",0.2828,0.2864,0.2828,0.2864,5857600.0],["1981-08-03",0.2864,0.2864,0.2852,0.2852,291200.0],["1981-08-04",0.2852,0.2888,0.2852,0.2888,691200.0],["1981-08-05",0.2888,0.29,0.2864,0.2888,1683200.0],["1981-08-06",0.2912,0.2948,0.2912,0.2936,1190400.0],["1981-08-07",0.2936,0.2948,0.2924,0.2924,576000.0],["1981-08-10",0.2936,0.296,0.2936,0.2948,3276800.0],["1981-08-11",0.2972,0.3068,0.2972,0.3044,3846400.0],["1981-08-12",0.3032,0.3032,0.3008,0.302,988800.0],["1981-08-13",0.302,0.302,0.2996,0.2996,1126400.0],["1981-08-14",0.2996,0.302,0.2996,0.3008,851200.0],["1981-08-17",0.3008,0.3032,0.2972,0.2972,401600.0],["1981-08-18",0.296,0.296,0.2912,0.2924,1190400.0],["1981-08-19",0.2924,0.2936,0.2924,0.2936,260800.0],["1981-08-20",0.2936,0.2936,0.2912,0.2912,276800.0],["1981-08-21",0.2912,0.2924,0.2912,0.2924,452800.0],["1981-08-24",0.2828,0.2828,0.2804,0.2804,664000.0],["1981-08-25",0.2792,0.2792,0.2756,0.2792,630400.0],["1981-08-26",0.2792,0.2792,0.2744,0.2768,1268800.0],["1981-08-27",0.2768,0.2792,0.2756,0.2756,10673600.0],["1981-08-28",0.278,0.2828,0.278,0.2816,3168000.0],["1981-08-31",0.2816,0.2852,0.2816,0.2828,284800.0],["1981-09-01",0.2828,0.2828,0.2792,0.2804,657600.0],["1981-09-02",0.2804,0.2816,0.278,0.2804,1176000.0],["1981-09-03",0.2792,0.2792,0.2768,0.278,1432000.0],["1981-09-04",0.2756,0.2756,0.254,0.2552,6833600.0],["1981-09-08",0.2552,0.2564,0.2468,0.2516,2379200.0],["1981-09-09",0.2516,0.254,0.2504,0.2528,315200.0],["1981-09-10",0.254,0.2576,0.254,0.2564,870400.0],["1981-09-11",0.2588,0.2648,0.2588,0.2648,5584000.0],["1981-09-14",0.2636,0.2636,0.26,0.2624,2134400.0],["1981-09-15",0.2612,0.2612,0.2588,0.2588,4003200.0],["1981-09-16",0.2588,0.2588,0.2564,0.2576,2275200.0],["1981-09-17",0.2576,0.2588,0.2564,0.2576,593600.0],["1981-09-18",0.2576,0.2576,0.254,0.2552,5065600.0],["1981-09-21",0.2552,0.26,0.2528,0.26,2222400.0],["1981-09-22",0.26,0.2636,0.26,0.2612,843200.0],["1981-09-23",0.26,0.26,0.2576,0.26,2417600.0],["1981-09-24",0.26,0.2624,0.2588,0.2624,680000.0],["1981-09-25",0.2624,0.2624,0.2564,0.2588,824000.0],["1981-09-28",0.2564,0.2564,0.2528,0.2552,481600.0],["1981-09-29",0.2552,0.2576,0.254,0.254,998400.0],["1981-09-30",0.254,0.2564,0.254,0.2564,420800.0],["1981-10-01",0.2564,0.2564,0.254,0.2552,273600.0],["1981-10-02",0.2552,0.2588,0.254,0.2588,1331200.0],["1981-10-05",0.2612,0.2672,0.2612,0.2648,699200.0],["1981-10-06",0.2624,0.2624,0.2612,0.2624,356800.0],["1981-10-07",0.2624,0.2636,0.2612,0.2636,590400.0],["1981-10-08",0.2636,0.266,0.2636,0.2636,497600.0],["1981-10-09",0.2648,0.2708,0.2648,0.2708,1297600.0],["1981-10-12",0.2708,0.2744,0.2696,0.2708,401600.0],["1981-10-13",0.2708,0.2708,0.2684,0.2696,1956800.0],["1981-10-14",0.2696,0.2708,0.2672,0.2684,1254400.0],["1981-10-15",0.2684,0.2708,0.2672,0.2696,382400.0],["1981-10-16",0.2696,0.2708,0.2672,0.2684,184000.0],["1981-10-19",0.2684,0.2696,0.2672,0.2696,628800.0],["1981-10-20",0.2696,0.2696,0.2684,0.2696,313600.0],["1981-10-21",0.2696,0.2696,0.2672,0.2684,880000.0],["1981-10-22",0.2684,0.2684,0.2672,0.2684,196800.0],["1981-10-23",0.2684,0.2684,0.266,0.266,353600.0],["1981-10-26",0.266,0.266,0.2636,0.2648,161600.0],["1981-10-27",0.2648,0.266,0.2636,0.2648,1438400.0],["1981-10-28",0.266,0.2708,0.266,0.2708,748800.0],["1981-10-29",0.272,0.2756,0.272,0.2744,552000.0],["1981-10-30",0.2744,0.2804,0.2732,0.2804,2534400.0],["1981-11-02",0.2804,0.2876,0.2804,0.2816,3742400.0],["1981-11-03",0.2816,0.2852,0.2816,0.2828,1692800.0],["1981-11-04",0.2828,0.2852,0.2816,0.284,283200.0],["1981-11-05",0.284,0.2876,0.284,0.2864,422400.0],["1981-11-06",0.2864,0.2876,0.2852,0.2876,444800.0],["1981-11-09",0.29,0.296,0.29,0.2948,1144000.0],["1981-11-10",0.2948,0.2996,0.2948,0.2972,1292800.0],["1981-11-11",0.296,0.296,0.2912,0.2936,721600.0],["1981-11-12",0.2936,0.2984,0.2936,0.2972,1198400.0],["1981-11-13",0.2996,0.3056,0.2996,0.3032,1438400.0],["1981-11-16",0.3032,0.3056,0.2972,0.3008,1072000.0],["1981-11-17",0.3008,0.3008,0.2948,0.2996,1811200.0],["1981-11-18",0.2984,0.2984,0.2912,0.2948,1640000.0],["1981-11-19",0.2948,0.296,0.2864,0.2876,2196800.0],["1981-11-20",0.284,0.284,0.2816,0.2828,2419200.0],["1981-11-23",0.2828,0.2852,0.2804,0.2816,374400.0],["1981-11-24",0.2816,0.2828,0.278,0.2816,1140800.0],["1981-11-25",0.2816,0.2816,0.2792,0.2816,1096000.0],["1981-11-27",0.2816,0.2828,0.2804,0.2828,308800.0],["1981-11-30",0.2828,0.2828,0.2792,0.2828,1264000.0],["1981-12-01",0.2828,0.2828,0.2792,0.2816,686400.0],["1981-12-02",0.2816,0.2816,0.2792,0.2804,380800.0],["1981-12-03",0.2792,0.2792,0.2732,0.2768,1049600.0],["1981-12-04",0.2768,0.2792,0.2756,0.2768,2472000.0],["1981-12-07",0.2768,0.2792,0.2756,0.278,2571200.0],["1981-12-08",0.278,0.278,0.2744,0.2768,2291200.0],["1981-12-09",0.2768,0.278,0.2756,0.278,1395200.0],["1981-12-10",0.278,0.2828,0.2768,0.2804,1905600.0],["1981-12-11",0.2804,0.2816,0.278,0.2804,1796800.0],["1981-12-14",0.2804,0.2804,0.278,0.278,1062400.0],["1981-12-15",0.278,0.2804,0.278,0.2804,744000.0],["1981-12-16",0.2804,0.284,0.2792,0.2792,291200.0],["1981-12-17",0.2792,0.2816,0.2792,0.2804,1240000.0],["1981-12-18",0.2804,0.2816,0.2792,0.2816,2787200.0],["1981-12-21",0.2816,0.2852,0.2804,0.2816,1363200.0],["1981-12-22",0.2816,0.2828,0.2804,0.2828,1752000.0],["1981-12-23",0.2828,0.2828,0.2804,0.2828,539200.0],["1981-12-24",0.2828,0.2852,0.2828,0.284,132800.0],["1981-12-28",0.2852,0.2876,0.2852,0.2852,528000.0],["1981-12-29",0.2852,0.2852,0.2828,0.284,160000.0],["1981-12-30",0.284,0.284,0.2816,0.2828,2147200.0],["1981-12-31",0.2828,0.284,0.2804,0.2816,228800.0],["1982-01-04",0.2816,0.2864,0.2816,0.2864,465600.0],["1982-01-05",0.2864,0.2864,0.2828,0.284,528000.0],["1982-01-06",0.284,0.284,0.2744,0.2768,732800.0],["1982-01-07",0.2768,0.278,0.2744,0.2756,576000.0],["1982-01-08",0.2756,0.2768,0.2744,0.2756,643200.0],["1982-01-11",0.2756,0.2768,0.272,0.2732,648000.0],["1982-01-12",0.2732,0.278,0.2732,0.278,896000.0],["1982-01-13",0.278,0.2792,0.2756,0.278,1171200.0],["1982-01-14",0.278,0.278,0.2756,0.2756,2665600.0],["1982-01-15",0.2756,0.2792,0.2756,0.2768,624000.0],["1982-01-18",0.2768,0.278,0.2756,0.2768,854400.0],["1982-01-19",0.2768,0.278,0.2756,0.2768,1097600.0],["1982-01-20",0.2768,0.2768,0.2744,0.2756,635200.0],["1982-01-21",0.2756,0.2768,0.2732,0.2756,1553600.0],["1982-01-22",0.2756,0.2756,0.2708,0.272,1004800.0],["1982-01-25",0.272,0.2732,0.2696,0.2732,1728000.0],["1982-01-26",0.2732,0.278,0.2732,0.278,1206400.0],["1982-01-27",0.278,0.278,0.2768,0.278,697600.0],["1982-01-28",0.278,0.284,0.278,0.284,1145600.0],["1982-01-29",0.284,0.2864,0.2828,0.2852,1016000.0],["1982-02-01",0.2852,0.2852,0.2804,0.2816,932800.0],["1982-02-02",0.2816,0.2816,0.2792,0.2792,732800.0],["1982-02-03",0.2792,0.2792,0.2768,0.278,894400.0],["1982-02-04",0.278,0.2792,0.2756,0.278,747200.0],["1982-02-05",0.278,0.2792,0.2768,0.2792,4192000.0],["1982-02-08",0.2792,0.2792,0.2768,0.2768,1318400.0],["1982-02-09",0.2768,0.278,0.2756,0.278,1560000.0],["1982-02-10",0.278,0.278,0.2768,0.278,1094400.0],["1982-02-11",0.278,0.2804,0.2768,0.278,3264000.0],["1982-02-12",0.278,0.2804,0.278,0.278,304000.0],["1982-02-16",0.278,0.278,0.2756,0.278,1731200.0],["1982-02-17",0.278,0.278,0.2768,0.278,1128000.0],["1982-02-18",0.278,0.2804,0.278,0.2804,1184000.0],["1982-02-19",0.2804,0.2852,0.2804,0.2828,2168000.0],["1982-02-22",0.2804,0.2804,0.2756,0.2756,1228800.0],["1982-02-23",0.2756,0.2816,0.2732,0.2816,3510400.0],["1982-02-24",0.2816,0.2852,0.2804,0.2852,3112000.0],["1982-02-25",0.2864,0.2912,0.2864,0.2888,3345600.0],["1982-02-26",0.2888,0.29,0.2864,0.2864,1513600.0],["1982-03-01",0.2864,0.2876,0.2852,0.2864,6235200.0],["1982-03-02",0.29,0.2936,0.29,0.2912,1417600.0],["1982-03-03",0.2912,0.2924,0.2888,0.29,2553600.0],["1982-03-04",0.29,0.2912,0.2888,0.29,875200.0],["1982-03-05",0.29,0.2936,0.2888,0.2924,1374400.0],["1982-03-08",0.296,0.3008,0.296,0.2972,3216000.0],["1982-03-09",0.2972,0.2996,0.2948,0.2984,1896000.0],["1982-03-10",0.2984,0.3008,0.2972,0.2984,939200.0],["1982-03-11",0.2984,0.2984,0.2936,0.296,339200.0],["1982-03-12",0.2948,0.2948,0.2912,0.2936,800000.0],["1982-03-15",0.2936,0.2948,0.2912,0.2936,2536000.0],["1982-03-16",0.2936,0.2936,0.2924,0.2924,1942400.0],["1982-03-17",0.2924,0.2936,0.2924,0.2936,401600.0],["1982-03-18",0.2936,0.2936,0.2924,0.2924,1894400.0],["1982-03-19",0.2924,0.2936,0.2924,0.2924,1035200.0],["1982-03-22",0.2924,0.2948,0.2924,0.2948,1715200.0],["1982-03-23",0.2948,0.2948,0.2924,0.2948,654400.0],["1982-03-24",0.2948,0.2948,0.2924,0.2948,1201600.0],["1982-03-25",0.2948,0.2948,0.2924,0.2924,262400.0],["1982-03-26",0.2924,0.2936,0.2924,0.2936,689600.0],["1982-03-29",0.2936,0.2936,0.2924,0.2924,339200.0],["1982-03-30",0.2924,0.2936,0.2912,0.2924,1912000.0],["1982-03-31",0.2924,0.2948,0.2924,0.2936,1038400.0],["1982-04-01",0.2936,0.296,0.2936,0.2948,849600.0],["1982-04-02",0.2948,0.296,0.2948,0.2948,536000.0],["1982-04-05",0.2948,0.2972,0.2948,0.296,632000.0],["1982-04-06",0.296,0.296,0.2948,0.296,350400.0],["1982-04-07",0.296,0.2984,0.296,0.296,1224000.0],["1982-04-08",0.296,0.2972,0.296,0.2972,292800.0],["1982-04-12",0.2972,0.302,0.296,0.2984,748800.0],["1982-04-13",0.302,0.3056,0.302,0.3056,1812800.0],["1982-04-14",0.3056,0.3068,0.3044,0.3056,1022400.0],["1982-04-15",0.3056,0.3068,0.3044,0.3056,816000.0],["1982-04-16",0.3056,0.3068,0.3032,0.3044,2233600.0],["1982-04-19",0.3044,0.3044,0.302,0.3032,1065600.0],["1982-04-20",0.3032,0.3032,0.3008,0.302,2443200.0],["1982-04-21",0.302,0.3044,0.302,0.3044,2145600.0],["1982-04-22",0.3044,0.3068,0.3032,0.3044,972800.0],["1982-04-23",0.3056,0.3128,0.3056,0.3104,4956800.0],["1982-04-26",0.3104,0.3104,0.308,0.3104,1697600.0],["1982-04-27",0.3104,0.3128,0.3104,0.3116,731200.0],["1982-04-28",0.3116,0.3116,0.308,0.3092,822400.0],["1982-04-29",0.3092,0.3092,0.3068,0.308,2830400.0],["1982-04-30",0.308,0.314,0.308,0.3116,3033600.0],["1982-05-03",0.3116,0.314,0.3104,0.3128,648000.0],["1982-05-04",0.3128,0.314,0.3116,0.3116,1196800.0],["1982-05-05",0.3116,0.314,0.3116,0.3128,4436800.0],["1982-05-06",0.314,0.3187,0.314,0.3163,4843200.0],["1982-05-07",0.3187,0.3211,0.3187,0.3199,2987200.0],["1982-05-10",0.3199,0.3211,0.3187,0.3211,5350400.0],["1982-05-11",0.3211,0.3223,0.3199,0.3199,1227200.0],["1982-05-12",0.3199,0.3223,0.3199,0.3199,350400.0],["1982-05-13",0.3199,0.3223,0.3175,0.3175,2065600.0],["1982-05-14",0.3175,0.3199,0.3175,0.3187,937600.0],["1982-05-17",0.3187,0.3211,0.3187,0.3199,1083200.0],["1982-05-18",0.3187,0.3187,0.3152,0.3163,3569600.0],["1982-05-19",0.3163,0.3175,0.3163,0.3175,2443200.0],["1982-05-20",0.3175,0.3199,0.3163,0.3175,2000000.0],["1982-05-21",0.3187,0.3199,0.3187,0.3187,1790400.0],["1982-05-24",0.3128,0.3128,0.3092,0.3128,2464000.0],["1982-05-25",0.3128,0.3128,0.3092,0.3104,721600.0],["1982-05-26",0.3092,0.3092,0.3056,0.308,3705600.0],["1982-05-27",0.308,0.3104,0.308,0.3092,380800.0],["1982-05-28",0.3092,0.3104,0.3068,0.308,979200.0],["1982-06-01",0.308,0.308,0.3056,0.3056,284800.0],["1982-06-02",0.3056,0.308,0.3056,0.308,896000.0],["1982-06-03",0.308,0.308,0.3056,0.3056,241600.0],["1982-06-04",0.3056,0.3068,0.3032,0.3032,716800.0],["1982-06-07",0.3032,0.3068,0.3032,0.3068,561600.0],["1982-06-08",0.3068,0.308,0.3044,0.3068,664000.0],["1982-06-09",0.3068,0.308,0.3056,0.3068,2969600.0],["1982-06-10",0.3068,0.308,0.3056,0.308,1569600.0],["1982-06-11",0.308,0.3104,0.308,0.3092,1835200.0],["1982-06-14",0.3092,0.3092,0.3056,0.3056,1307200.0],["1982-06-15",0.3056,0.3092,0.3044,0.3092,1121600.0],["1982-06-16",0.3092,0.3092,0.3044,0.3044,598400.0],["1982-06-17",0.3044,0.3056,0.302,0.302,1385600.0],["1982-06-18",0.2996,0.2996,0.2972,0.2972,3020800.0],["1982-06-21",0.2984,0.302,0.2984,0.2984,868800.0],["1982-06-22",0.2996,0.302,0.2996,0.3008,3873600.0],["1982-06-23",0.302,0.3056,0.302,0.3044,5560000.0],["1982-06-24",0.3044,0.3056,0.3044,0.3056,203200.0],["1982-06-25",0.3056,0.3056,0.3044,0.3044,622400.0],["1982-06-28",0.3056,0.308,0.3056,0.3068,1043200.0],["1982-06-29",0.3068,0.3092,0.3068,0.308,1907200.0],["1982-06-30",0.308,0.3116,0.3068,0.308,4120000.0],["1982-07-01",0.308,0.3092,0.3068,0.308,392000.0],["1982-07-02",0.308,0.3092,0.308,0.3092,945600.0],["1982-07-06",0.3092,0.3128,0.308,0.3116,1097600.0],["1982-07-07",0.3116,0.3128,0.3104,0.3116,1612800.0],["1982-07-08",0.3116,0.3128,0.3104,0.3116,1206400.0],["1982-07-09",0.3128,0.3152,0.3128,0.3152,1313600.0],["1982-07-12",0.3163,0.3199,0.3163,0.3175,785600.0],["1982-07-13",0.3163,0.3163,0.314,0.314,382400.0],["1982-07-14",0.3128,0.3128,0.3116,0.3128,1161600.0],["1982-07-15",0.3128,0.314,0.3116,0.314,1968000.0],["1982-07-16",0.314,0.3163,0.3128,0.3152,856000.0],["1982-07-19",0.3151,0.3187,0.3151,0.3175,1993600.0],["1982-07-20",0.3175,0.3199,0.3175,0.3187,3177600.0],["1982-07-21",0.3199,0.3235,0.3199,0.3211,1419200.0],["1982-07-22",0.3211,0.3235,0.3211,0.3211,523200.0],["1982-07-23",0.3211,0.3235,0.3211,0.3211,628800.0],["1982-07-26",0.3211,0.3223,0.3199,0.3199,1001600.0],["1982-07-27",0.3199,0.3199,0.308,0.3092,1672000.0],["1982-07-28",0.3092,0.3092,0.3056,0.3068,1323200.0],["1982-07-29",0.308,0.3092,0.308,0.308,686400.0],["1982-07-30",0.308,0.3092,0.308,0.3092,776000.0],["1982-08-02",0.3104,0.3152,0.3104,0.314,2841600.0],["1982-08-03",0.314,0.3175,0.314,0.314,3136000.0],["1982-08-04",0.314,0.314,0.3092,0.3092,1918400.0],["1982-08-05",0.3092,0.3116,0.3092,0.3092,884800.0],["1982-08-06",0.3092,0.3104,0.308,0.3092,2787200.0],["1982-08-09",0.3092,0.3104,0.3044,0.308,1912000.0],["1982-08-10",0.308,0.3104,0.308,0.308,561600.0],["1982-08-11",0.308,0.3104,0.308,0.308,1244800.0],["1982-08-12",0.308,0.314,0.308,0.314,3590400.0],["1982-08-13",0.314,0.3175,0.3116,0.3163,2275200.0],["1982-08-16",0.3223,0.3271,0.3223,0.3235,1158400.0],["1982-08-17",0.3259,0.3463,0.3259,0.3439,2752000.0],["1982-08-18",0.3439,0.3535,0.3331,0.3331,8092800.0],["1982-08-19",0.3331,0.3439,0.3307,0.3331,5067200.0],["1982-08-20",0.3355,0.3451,0.3355,0.3427,2009600.0],["1982-08-23",0.3427,0.3475,0.3403,0.3403,1120000.0],["1982-08-24",0.3403,0.3451,0.3391,0.3427,2278400.0],["1982-08-25",0.3355,0.3355,0.3331,0.3331,2820800.0],["1982-08-26",0.3331,0.3343,0.3331,0.3343,2784000.0],["1982-08-27",0.3343,0.3343,0.3307,0.3331,689600.0],["1982-08-30",0.3319,0.3319,0.3259,0.3295,1000000.0],["1982-08-31",0.3295,0.3319,0.3271,0.3295,713600.0],["1982-09-01",0.3319,0.3343,0.3319,0.3331,1484800.0],["1982-09-02",0.3331,0.3331,0.3295,0.3331,2963200.0],["1982-09-03",0.3331,0.3367,0.3331,0.3355,2857600.0],["1982-09-07",0.3355,0.3379,0.3331,0.3343,793600.0],["1982-09-08",0.3343,0.3343,0.3283,0.3295,452800.0],["1982-09-09",0.3295,0.3319,0.3271,0.3295,2227200.0],["1982-09-10",0.3295,0.3307,0.3283,0.3283,531200.0],["1982-09-13",0.3283,0.3319,0.3283,0.3319,1876800.0],["1982-09-14",0.3319,0.3343,0.3319,0.3319,1843200.0],["1982-09-15",0.3319,0.3331,0.3307,0.3331,1400000.0],["1982-09-16",0.3331,0.3343,0.3319,0.3319,1353600.0],["1982-09-17",0.3319,0.3331,0.3307,0.3319,7321600.0],["1982-09-20",0.3319,0.3319,0.3307,0.3307,1548800.0],["1982-09-21",0.3307,0.3319,0.3295,0.3319,4006400.0],["1982-09-22",0.3319,0.3367,0.3319,0.3331,4928000.0],["1982-09-23",0.3319,0.3319,0.3295,0.3295,1654400.0],["1982-09-24",0.3295,0.3307,0.3259,0.3259,4084800.0],["1982-09-27",0.3259,0.3271,0.3247,0.3271,732800.0],["1982-09-28",0.3259,0.3259,0.3235,0.3259,396800.0],["1982-09-29",0.3259,0.3259,0.3163,0.3247,512000.0],["1982-09-30",0.3247,0.3247,0.3211,0.3235,652800.0],["1982-10-01",0.3235,0.3259,0.3199,0.3259,1398400.0],["1982-10-04",0.3259,0.3259,0.3235,0.3247,494400.0],["1982-10-05",0.3247,0.3259,0.3235,0.3235,2520000.0],["1982-10-06",0.3235,0.3283,0.3235,0.3271,1924800.0],["1982-10-07",0.3331,0.3379,0.3331,0.3379,3348800.0],["1982-10-08",0.3379,0.3535,0.3379,0.3511,2961600.0],["1982-10-11",0.3511,0.3607,0.3475,0.3571,1273600.0],["1982-10-12",0.3571,0.3595,0.3523,0.3547,1032000.0],["1982-10-13",0.3547,0.3559,0.3499,0.3511,1193600.0],["1982-10-14",0.3511,0.3523,0.3367,0.3451,4112000.0],["1982-10-15",0.3451,0.3451,0.3415,0.3439,1686400.0],["1982-10-18",0.3451,0.3535,0.3451,0.3535,1278400.0],["1982-10-19",0.3547,0.3607,0.3547,0.3583,3414400.0],["1982-10-20",0.3583,0.3595,0.3559,0.3583,4336000.0],["1982-10-21",0.3583,0.3595,0.3535,0.3571,2670400.0],["1982-10-22",0.3571,0.3583,0.3547,0.3559,1496000.0],["1982-10-25",0.3559,0.3559,0.3487,0.3499,712000.0],["1982-10-26",0.3499,0.3511,0.3427,0.3511,1910400.0],["1982-10-27",0.3499,0.3499,0.3427,0.3451,734400.0],["1982-10-28",0.3451,0.3451,0.3403,0.3403,980800.0],["1982-10-29",0.3403,0.3487,0.3403,0.3487,961600.0],["1982-11-01",0.3487,0.3523,0.3475,0.3523,960000.0],["1982-11-02",0.3523,0.3583,0.3487,0.3535,2089600.0],["1982-11-03",0.3547,0.3595,0.3547,0.3559,1305600.0],["1982-11-04",0.3559,0.3583,0.3547,0.3559,4672000.0],["1982-11-05",0.3559,0.3559,0.3535,0.3559,1233600.0],["1982-11-08",0.3559,0.3559,0.3523,0.3535,1804800.0],["1982-11-09",0.3535,0.3559,0.3535,0.3547,3508800.0],["1982-11-10",0.3547,0.3559,0.3535,0.3547,876800.0],["1982-11-11",0.3547,0.3547,0.3523,0.3547,3297600.0],["1982-11-12",0.3547,0.3547,0.3499,0.3511,1364800.0],["1982-11-15",0.3511,0.3511,0.3475,0.3487,1118400.0],["1982-11-16",0.3487,0.3499,0.3427,0.3427,2324800.0],["1982-11-17",0.3427,0.3451,0.3415,0.3427,4284800.0],["1982-11-18",0.3427,0.3427,0.3391,0.3427,1024000.0],["1982-11-19",0.3427,0.3427,0.3403,0.3403,1083200.0],["1982-11-22",0.3403,0.3403,0.3331,0.3343,1859200.0],["1982-11-23",0.3235,0.3235,0.3116,0.3175,5678400.0],["1982-11-24",0.3175,0.3223,0.3151,0.3223,2120000.0],["1982-11-26",0.3223,0.3235,0.3211,0.3235,2425600.0],["1982-11-29",0.3235,0.3259,0.3187,0.3223,1536000.0],["1982-11-30",0.3235,0.3259,0.3235,0.3247,902400.0],["1982-12-01",0.3247,0.3259,0.3223,0.3247,3449600.0],["1982-12-02",0.3247,0.3247,0.3223,0.3235,985600.0],["1982-12-03",0.3235,0.3271,0.3223,0.3247,3219200.0],["1982-12-06",0.3247,0.3247,0.3199,0.3235,1609600.0],["1982-12-07",0.3235,0.3235,0.3199,0.3235,971200.0],["1982-12-08",0.3235,0.3247,0.3211,0.3235,2534400.0],["1982-12-09",0.3235,0.3235,0.3199,0.3235,728000.0],["1982-12-10",0.3235,0.3259,0.3235,0.3259,1753600.0],["1982-12-13",0.3259,0.3271,0.3235,0.3259,980800.0],["1982-12-14",0.3283,0.3331,0.3283,0.3307,1545600.0],["1982-12-15",0.3307,0.3319,0.3283,0.3295,1192000.0],["1982-12-16",0.3295,0.3307,0.3271,0.3283,492800.0],["1982-12-17",0.3283,0.3295,0.3259,0.3259,918400.0],["1982-12-20",0.3259,0.3271,0.3235,0.3247,1598400.0],["1982-12-21",0.3247,0.3271,0.3223,0.3271,2104000.0],["1982-12-22",0.3271,0.3295,0.3259,0.3271,3451200.0],["1982-12-23",0.3271,0.3355,0.3271,0.3343,2251200.0],["1982-12-27",0.3343,0.3379,0.3343,0.3355,3265600.0],["1982-12-28",0.3355,0.3355,0.3331,0.3355,587200.0],["1982-12-29",0.3355,0.3439,0.3343,0.3439,1443200.0],["1982-12-30",0.3451,0.3487,0.3451,0.3487,648000.0],["1982-12-31",0.3487,0.3499,0.3463,0.3475,830400.0],["1983-01-03",0.3475,0.3499,0.3463,0.3475,2609600.0],["1983-01-04",0.3475,0.3475,0.3451,0.3475,444800.0],["1983-01-05",0.3475,0.3511,0.3475,0.3499,1126400.0],["1983-01-06",0.3499,0.3535,0.3487,0.3523,1043200.0],["1983-01-07",0.3523,0.3571,0.3499,0.3559,704000.0],["1983-01-10",0.3559,0.3595,0.3547,0.3547,1612800.0],["1983-01-11",0.3547,0.3583,0.3547,0.3547,1406400.0],["1983-01-12",0.3547,0.3571,0.3535,0.3547,1072000.0],["1983-01-13",0.3547,0.3583,0.3547,0.3583,659200.0],["1983-01-14",0.3583,0.3595,0.3571,0.3583,2318400.0],["1983-01-17",0.3583,0.3583,0.3547,0.3559,1881600.0],["1983-01-18",0.3559,0.3571,0.3511,0.3535,2003200.0],["1983-01-19",0.3547,0.3559,0.3547,0.3559,923200.0],["1983-01-20",0.3559,0.3571,0.3535,0.3559,1396800.0],["1983-01-21",0.3559,0.3571,0.3523,0.3535,768000.0],["1983-01-24",0.3535,0.3535,0.3487,0.3535,846400.0],["1983-01-25",0.3547,0.3571,0.3547,0.3571,1046400.0],["1983-01-26",0.3571,0.3583,0.3559,0.3583,992000.0],["1983-01-27",0.3595,0.3631,0.3595,0.3631,1715200.0],["1983-01-28",0.3631,0.3643,0.3619,0.3631,1180800.0],["1983-01-31",0.3631,0.3643,0.3595,0.3595,1276800.0],["1983-02-01",0.3607,0.3631,0.3607,0.3619,1852800.0],["1983-02-02",0.3619,0.3631,0.3607,0.3619,584000.0],["1983-02-03",0.3619,0.3643,0.3607,0.3631,1496000.0],["1983-02-04",0.3631,0.3655,0.3631,0.3655,3020800.0],["1983-02-07",0.3655,0.3691,0.3643,0.3691,1244800.0],["1983-02-08",0.3691,0.3703,0.3667,0.3679,2352000.0],["1983-02-09",0.3679,0.3691,0.3643,0.3655,2100800.0],["1983-02-10",0.3655,0.3679,0.3619,0.3631,1142400.0],["1983-02-11",0.3631,0.3631,0.3595,0.3607,3222400.0],["1983-02-14",0.3607,0.3631,0.3607,0.3631,740800.0],["1983-02-15",0.3631,0.3631,0.3595,0.3619,2974400.0],["1983-02-16",0.3607,0.3607,0.3547,0.3595,3230400.0],["1983-02-17",0.3583,0.3583,0.3535,0.3571,3096000.0],["1983-02-18",0.3523,0.3523,0.3487,0.3523,872000.0],["1983-02-22",0.3535,0.3571,0.3535,0.3547,1830400.0],["1983-02-23",0.3547,0.3571,0.3535,0.3535,3251200.0],["1983-02-24",0.3535,0.3559,0.3535,0.3559,7360000.0],["1983-02-25",0.3595,0.3607,0.3595,0.3607,1185600.0],["1983-02-28",0.3607,0.3643,0.3607,0.3643,830400.0],["1983-03-01",0.3643,0.3643,0.3619,0.3643,1203200.0],["1983-03-02",0.3643,0.3643,0.3631,0.3643,560000.0],["1983-03-03",0.3643,0.3667,0.3631,0.3655,635200.0],["1983-03-04",0.3667,0.3715,0.3667,0.3715,425600.0],["1983-03-07",0.3715,0.3727,0.3679,0.3679,593600.0],["1983-03-08",0.3679,0.3691,0.3667,0.3679,436800.0],["1983-03-09",0.3667,0.3667,0.3619,0.3643,1368000.0],["1983-03-10",0.3643,0.3643,0.3619,0.3619,457600.0],["1983-03-11",0.3619,0.3619,0.3595,0.3607,1230400.0],["1983-03-14",0.3607,0.3607,0.3571,0.3595,924800.0],["1983-03-15",0.3595,0.3607,0.3571,0.3595,1473600.0],["1983-03-16",0.3595,0.3595,0.3559,0.3583,497600.0],["1983-03-17",0.3583,0.3595,0.3559,0.3583,1619200.0],["1983-03-18",0.3583,0.3595,0.3571,0.3595,435200.0],["1983-03-21",0.3595,0.3607,0.3583,0.3607,614400.0],["1983-03-22",0.3607,0.3607,0.3571,0.3583,654400.0],["1983-03-23",0.3583,0.3607,0.3571,0.3595,6475200.0],["1983-03-24",0.3595,0.3595,0.3583,0.3595,1771200.0],["1983-03-25",0.3595,0.3607,0.3583,0.3607,5000000.0],["1983-03-28",0.3595,0.3595,0.3559,0.3571,3262400.0],["1983-03-29",0.3571,0.3595,0.3559,0.3583,480000.0],["1983-03-30",0.3583,0.3583,0.3547,0.3547,4571200.0],["1983-03-31",0.3547,0.3571,0.3547,0.3559,190400.0],["1983-04-04",0.3559,0.3559,0.3535,0.3547,752000.0],["1983-04-05",0.3547,0.3559,0.3547,0.3559,1020800.0],["1983-04-06",0.3559,0.3571,0.3535,0.3547,1096000.0],["1983-04-07",0.3547,0.3547,0.3523,0.3535,2428800.0],["1983-04-08",0.3535,0.3535,0.3523,0.3535,502400.0],["1983-04-11",0.3535,0.3535,0.3511,0.3535,712000.0],["1983-04-12",0.3535,0.3547,0.3523,0.3523,1481600.0],["1983-04-13",0.3523,0.3547,0.3523,0.3523,1252800.0],["1983-04-14",0.3523,0.3535,0.3499,0.3511,4620800.0],["1983-04-15",0.3511,0.3511,0.3499,0.3511,2572800.0],["1983-04-18",0.3523,0.3571,0.3523,0.3559,1896000.0],["1983-04-19",0.3559,0.3595,0.3535,0.3559,1408000.0],["1983-04-20",0.3559,0.3619,0.3547,0.3619,7776000.0],["1983-04-21",0.3619,0.3631,0.3595,0.3607,2300800.0],["1983-04-22",0.3607,0.3607,0.3595,0.3607,1169600.0],["1983-04-25",0.3607,0.3607,0.3583,0.3583,3233600.0],["1983-04-26",0.3583,0.3607,0.3583,0.3595,792000.0],["1983-04-27",0.3595,0.3607,0.3595,0.3595,2737600.0],["1983-04-28",0.3595,0.3595,0.3583,0.3595,2000000.0],["1983-04-29",0.3595,0.3607,0.3583,0.3607,1672000.0],["1983-05-02",0.3607,0.3619,0.3571,0.3583,8888000.0],["1983-05-03",0.3583,0.3583,0.3571,0.3583,987200.0],["1983-05-04",0.3583,0.3607,0.3571,0.3595,6942400.0],["1983-05-05",0.3595,0.3607,0.3583,0.3607,2784000.0],["1983-05-06",0.3607,0.3619,0.3595,0.3619,4027200.0],["1983-05-09",0.3619,0.3619,0.3607,0.3619,915200.0],["1983-05-10",0.3619,0.3619,0.3595,0.3619,1152000.0],["1983-05-11",0.3619,0.3619,0.3595,0.3619,1091200.0],["1983-05-12",0.3619,0.3619,0.3595,0.3619,6264000.0],["1983-05-13",0.3619,0.3619,0.3595,0.3619,2854400.0],["1983-05-16",0.3619,0.3631,0.3595,0.3607,3675200.0],["1983-05-17",0.3607,0.3631,0.3607,0.3631,2811200.0],["1983-05-18",0.3631,0.3631,0.3607,0.3619,3907200.0],["1983-05-19",0.3619,0.3631,0.3607,0.3631,1348800.0],["1983-05-20",0.3631,0.3631,0.3619,0.3631,3411200.0],["1983-05-23",0.3523,0.3523,0.3487,0.3511,2808000.0],["1983-05-24",0.3511,0.3523,0.3499,0.3511,3259200.0],["1983-05-25",0.3511,0.3523,0.3499,0.3499,2412800.0],["1983-05-26",0.3499,0.3499,0.3475,0.3499,3208000.0],["1983-05-27",0.3499,0.3499,0.3463,0.3487,3651200.0],["1983-05-31",0.3487,0.3487,0.3451,0.3463,872000.0],["1983-06-01",0.3463,0.3463,0.3439,0.3451,3131200.0],["1983-06-02",0.3451,0.3463,0.3439,0.3451,2128000.0],["1983-06-03",0.3451,0.3451,0.3439,0.3451,1640000.0],["1983-06-06",0.3451,0.3463,0.3439,0.3463,3310400.0],["1983-06-07",0.3463,0.3463,0.3439,0.3451,2560000.0],["1983-06-08",0.3451,0.3451,0.3415,0.3427,4220800.0],["1983-06-09",0.3427,0.3439,0.3403,0.3403,3224000.0],["1983-06-10",0.3403,0.3415,0.3391,0.3415,4800000.0],["1983-06-13",0.3427,0.3427,0.3403,0.3427,3688000.0],["1983-06-14",0.3427,0.3475,0.3427,0.3463,2220800.0],["1983-06-15",0.3463,0.3499,0.3451,0.3499,1755200.0],["1983-06-16",0.3499,0.3511,0.3475,0.3475,7256000.0],["1983-06-17",0.3487,0.3487,0.3451,0.3487,1731200.0],["1983-06-20",0.3487,0.3487,0.3451,0.3463,5244800.0],["1983-06-21",0.3451,0.3451,0.3415,0.3439,6344000.0],["1983-06-22",0.3439,0.3451,0.3427,0.3439,3273600.0],["1983-06-23",0.3439,0.3439,0.3415,0.3427,931200.0],["1983-06-24",0.3415,0.3439,0.3415,0.3427,852800.0],["1983-06-27",0.3427,0.3463,0.3415,0.3439,830400.0],["1983-06-28",0.3439,0.3439,0.3403,0.3415,3817600.0],["1983-06-29",0.3403,0.3415,0.3403,0.3415,1097600.0],["1983-06-30",0.3427,0.3439,0.3403,0.3427,3769600.0],["1983-07-01",0.3427,0.3427,0.3403,0.3427,3136000.0],["1983-07-05",0.3403,0.3403,0.3379,0.3391,1369600.0],["1983-07-06",0.3379,0.3403,0.3379,0.3403,2697600.0],["1983-07-07",0.3403,0.3403,0.3391,0.3391,859200.0],["1983-07-08",0.3403,0.3427,0.3355,0.3415,5185600.0],["1983-07-11",0.3427,0.3439,0.3403,0.3403,1008000.0],["1983-07-12",0.3415,0.3439,0.3415,0.3439,2424000.0],["1983-07-13",0.3451,0.3475,0.3451,0.3463,2524800.0],["1983-07-14",0.3463,0.3499,0.3463,0.3487,2827200.0],["1983-07-15",0.3487,0.3499,0.3475,0.3475,542400.0],["1983-07-18",0.3487,0.3499,0.3475,0.3499,2467200.0],["1983-07-19",0.3499,0.3511,0.3487,0.3511,4742400.0],["1983-07-20",0.3535,0.3595,0.3535,0.3571,6601600.0],["1983-07-21",0.3583,0.3583,0.3571,0.3583,1854400.0],["1983-07-22",0.3571,0.3583,0.3547,0.3571,1403200.0],["1983-07-25",0.3571,0.3583,0.3559,0.3571,740800.0],["1983-07-26",0.3571,0.3583,0.3559,0.3583,2251200.0],["1983-07-27",0.3571,0.3583,0.3571,0.3583,1907200.0],["1983-07-28",0.3607,0.3631,0.3571,0.3583,2409600.0],["1983-07-29",0.3595,0.3595,0.3535,0.3571,1264000.0],["1983-08-01",0.3571,0.3595,0.3559,0.3595,2619200.0],["1983-08-02",0.3595,0.3619,0.3571,0.3619,686400.0],["1983-08-03",0.3619,0.3619,0.3583,0.3607,473600.0],["1983-08-04",0.3607,0.3619,0.3571,0.3583,1960000.0],["1983-08-05",0.3571,0.3583,0.3547,0.3559,616000.0],["1983-08-08",0.3559,0.3571,0.3547,0.3559,571200.0],["1983-08-09",0.3547,0.3571,0.3547,0.3559,2156800.0],["1983-08-10",0.3559,0.3583,0.3547,0.3583,1169600.0],["1983-08-11",0.3583,0.3607,0.3583,0.3607,7496000.0],["1983-08-12",0.3595,0.3607,0.3595,0.3595,1515200.0],["1983-08-15",0.3607,0.3619,0.3595,0.3595,6953600.0],["1983-08-16",0.3607,0.3607,0.3595,0.3607,603200.0],["1983-08-17",0.3607,0.3607,0.3595,0.3607,712000.0],["1983-08-18",0.3607,0.3607,0.3595,0.3595,760000.0],["1983-08-19",0.3595,0.3595,0.3571,0.3583,3996800.0],["1983-08-22",0.3573,0.3585,0.3561,0.3561,2617600.0],["1983-08-23",0.3573,0.3585,0.3561,0.3585,1054400.0],["1983-08-24",0.3585,0.3598,0.3585,0.3585,3257600.0],["1983-08-25",0.3585,0.3659,0.3549,0.3573,5377600.0],["1983-08-26",0.3573,0.3585,0.3549,0.3573,1214400.0],["1983-08-29",0.3561,0.3585,0.3549,0.3585,771200.0],["1983-08-30",0.3585,0.3585,0.3573,0.3573,473600.0],["1983-08-31",0.3585,0.3598,0.3573,0.3598,766400.0],["1983-09-01",0.3585,0.3598,0.3573,0.3585,4366400.0],["1983-09-02",0.3585,0.3598,0.3585,0.3585,651200.0],["1983-09-06",0.3598,0.3622,0.3585,0.3622,3203200.0],["1983-09-07",0.3622,0.3622,0.361,0.3622,1608000.0],["1983-09-08",0.3622,0.3622,0.361,0.3622,883200.0],["1983-09-09",0.3647,0.3684,0.3647,0.3659,3235200.0],["1983-09-12",0.3684,0.3696,0.3659,0.3659,2990400.0],["1983-09-13",0.3671,0.3684,0.3659,0.3671,1187200.0],["1983-09-14",0.3684,0.3696,0.3647,0.3659,2460800.0],["1983-09-15",0.3659,0.3671,0.3647,0.3671,1342400.0],["1983-09-16",0.3659,0.3684,0.3659,0.3671,468800.0],["1983-09-19",0.3671,0.3684,0.3671,0.3684,624000.0],["1983-09-20",0.3684,0.372,0.3684,0.372,1190400.0],["1983-09-21",0.372,0.372,0.3708,0.372,572800.0],["1983-09-22",0.372,0.3745,0.3708,0.3745,1691200.0],["1983-09-23",0.3757,0.3757,0.3745,0.3757,625600.0],["1983-09-26",0.3782,0.3819,0.3782,0.3794,835200.0],["1983-09-27",0.3794,0.3794,0.3745,0.377,956800.0],["1983-09-28",0.377,0.3794,0.377,0.3794,520000.0],["1983-09-29",0.3794,0.3831,0.3782,0.3831,6105600.0],["1983-09-30",0.3843,0.3855,0.3831,0.3843,2793600.0],["1983-10-03",0.3855,0.3868,0.3843,0.3868,1542400.0],["1983-10-04",0.3868,0.3941,0.3855,0.3929,7278400.0],["1983-10-05",0.3941,0.4027,0.3941,0.4015,5617600.0],["1983-10-06",0.4027,0.4027,0.3991,0.3991,3214400.0],["1983-10-07",0.4003,0.4003,0.3966,0.3991,1736000.0],["1983-10-10",0.3991,0.3991,0.3954,0.3991,281600.0],["1983-10-11",0.3991,0.3991,0.3929,0.3941,2472000.0],["1983-10-12",0.3929,0.3941,0.3905,0.3917,993600.0],["1983-10-13",0.3917,0.3917,0.3868,0.388,5620800.0],["1983-10-14",0.3892,0.3892,0.3843,0.3855,2748800.0],["1983-10-17",0.388,0.3929,0.388,0.3929,2180800.0],["1983-10-18",0.3929,0.3929,0.3905,0.3929,3243200.0],["1983-10-19",0.3917,0.3929,0.3905,0.3929,779200.0],["1983-10-20",0.3929,0.3978,0.3917,0.3978,1897600.0],["1983-10-21",0.3966,0.3991,0.3954,0.3978,2484800.0],["1983-10-24",0.3966,0.3966,0.3929,0.3966,1737600.0],["1983-10-25",0.3966,0.4027,0.3954,0.4027,1283200.0],["1983-10-26",0.4027,0.4101,0.4015,0.4076,1246400.0],["1983-10-27",0.4076,0.4076,0.4052,0.4064,2211200.0],["1983-10-28",0.4064,0.4064,0.404,0.4052,3140800.0],["1983-10-31",0.404,0.4064,0.4027,0.4064,1051200.0],["1983-11-01",0.4064,0.4101,0.4064,0.4076,3889600.0],["1983-11-02",0.4076,0.4101,0.4052,0.4101,3723200.0],["1983-11-03",0.4089,0.4089,0.4027,0.4027,6000000.0],["1983-11-04",0.4027,0.4052,0.4027,0.404,1744000.0],["1983-11-07",0.4052,0.4052,0.4015,0.4052,4012800.0],["1983-11-08",0.4052,0.4052,0.4027,0.404,950400.0],["1983-11-09",0.4052,0.4052,0.4027,0.4052,4870400.0],["1983-11-10",0.4052,0.4052,0.404,0.404,2062400.0],["1983-11-11",0.4052,0.4101,0.4052,0.4089,3281600.0],["1983-11-14",0.4089,0.4113,0.4076,0.4101,2206400.0],["1983-11-15",0.4113,0.4113,0.4089,0.4089,696000.0],["1983-11-16",0.4113,0.4138,0.4101,0.4126,3099200.0],["1983-11-17",0.4126,0.4138,0.4113,0.4138,3713600.0],["1983-11-18",0.4138,0.4138,0.4113,0.4126,17494400.0],["1983-11-21",0.4116,0.4241,0.4116,0.4178,11657600.0],["1983-11-22",0.4166,0.4203,0.4166,0.4191,785600.0],["1983-11-23",0.4191,0.4203,0.4178,0.4178,1401600.0],["1983-11-25",0.4191,0.4191,0.4153,0.4166,6464000.0],["1983-11-28",0.4141,0.4166,0.4141,0.4166,1750400.0],["1983-11-29",0.4141,0.4166,0.4141,0.4153,1177600.0],["1983-11-30",0.4166,0.4178,0.4141,0.4141,955200.0],["1983-12-01",0.4128,0.4153,0.4128,0.4153,1140800.0],["1983-12-02",0.4153,0.4153,0.4103,0.4116,1364800.0],["1983-12-05",0.409,0.4103,0.404,0.4065,1113600.0],["1983-12-06",0.404,0.4065,0.404,0.4053,667200.0],["1983-12-07",0.4053,0.4053,0.4028,0.4053,846400.0],["1983-12-08",0.4053,0.4053,0.404,0.4053,270400.0],["1983-12-09",0.4053,0.4065,0.404,0.4065,278400.0],["1983-12-12",0.4065,0.4065,0.404,0.4053,518400.0],["1983-12-13",0.404,0.4065,0.4028,0.404,1739200.0],["1983-12-14",0.404,0.4053,0.4015,0.4028,824000.0],["1983-12-15",0.4015,0.404,0.4003,0.404,4422400.0],["1983-12-16",0.404,0.404,0.4015,0.404,684800.0],["1983-12-19",0.404,0.4053,0.4028,0.4028,790400.0],["1983-12-20",0.404,0.4053,0.4028,0.4053,1636800.0],["1983-12-21",0.4053,0.4053,0.4028,0.404,5707200.0],["1983-12-22",0.404,0.404,0.4015,0.4028,3086400.0],["1983-12-23",0.4015,0.4028,0.394,0.3978,6620800.0],["1983-12-27",0.3978,0.404,0.3978,0.404,267200.0],["1983-12-28",0.404,0.4065,0.4015,0.4028,3985600.0],["1983-12-29",0.404,0.404,0.4015,0.404,556800.0],["1983-12-30",0.404,0.404,0.4015,0.404,918400.0],["1984-01-03",0.4053,0.4053,0.4003,0.404,779200.0],["1984-01-04",0.404,0.404,0.4015,0.404,523200.0],["1984-01-05",0.4053,0.4053,0.4015,0.4028,1080000.0],["1984-01-06",0.4015,0.4053,0.4003,0.4053,4561600.0],["1984-01-09",0.4028,0.404,0.4015,0.4028,1382400.0],["1984-01-10",0.404,0.4053,0.404,0.4053,728000.0],["1984-01-11",0.4053,0.4053,0.404,0.4053,904000.0],["1984-01-12",0.404,0.4053,0.404,0.4053,622400.0],["1984-01-13",0.4053,0.4065,0.4015,0.4053,1196800.0],["1984-01-16",0.404,0.4065,0.4028,0.4065,3612800.0],["1984-01-17",0.404,0.4078,0.404,0.4053,2216000.0],["1984-01-18",0.4053,0.4053,0.4015,0.404,3030400.0],["1984-01-19",0.404,0.404,0.4015,0.4028,3387200.0],["1984-01-20",0.4015,0.404,0.4015,0.4028,563200.0],["1984-01-23",0.4015,0.4015,0.394,0.3952,1972800.0],["1984-01-24",0.3952,0.3965,0.394,0.3965,1614400.0],["1984-01-25",0.394,0.3952,0.394,0.394,1232000.0],["1984-01-26",0.3952,0.3965,0.3952,0.3952,1656000.0],["1984-01-27",0.3965,0.4015,0.3965,0.4015,488000.0],["1984-01-30",0.4015,0.4028,0.399,0.4015,673600.0],["1984-01-31",0.4015,0.4015,0.3978,0.4003,1260800.0],["1984-02-01",0.4003,0.4003,0.3978,0.399,1955200.0],["1984-02-02",0.4003,0.4015,0.399,0.4015,1004800.0],["1984-02-03",0.4015,0.404,0.4003,0.4015,2512000.0],["1984-02-06",0.4015,0.4015,0.399,0.4015,486400.0],["1984-02-07",0.4015,0.4028,0.399,0.4028,1480000.0],["1984-02-08",0.4028,0.404,0.4015,0.4015,6824000.0],["1984-02-09",0.399,0.4003,0.3915,0.3927,6056000.0],["1984-02-10",0.3915,0.3927,0.3902,0.3915,894400.0],["1984-02-13",0.3902,0.3902,0.384,0.3865,1972800.0],["1984-02-14",0.3852,0.3865,0.3814,0.3852,1116800.0],["1984-02-15",0.3852,0.3852,0.3827,0.384,2675200.0],["1984-02-16",0.3814,0.384,0.3764,0.3802,4596800.0],["1984-02-17",0.3817,0.3856,0.3792,0.383,617600.0],["1984-02-21",0.3843,0.3843,0.3779,0.3792,2406400.0],["1984-02-22",0.3804,0.3804,0.3766,0.3779,680000.0],["1984-02-23",0.3766,0.3766,0.3676,0.3727,2112000.0],["1984-02-24",0.3702,0.3753,0.3702,0.3753,913600.0],["1984-02-27",0.3753,0.3766,0.3727,0.3766,904000.0],["1984-02-28",0.3766,0.3766,0.3714,0.374,1233600.0],["1984-02-29",0.374,0.3753,0.3727,0.374,2542400.0],["1984-03-01",0.3727,0.3753,0.3727,0.3753,2684800.0],["1984-03-02",0.3766,0.3792,0.3753,0.3792,993600.0],["1984-03-05",0.3804,0.3817,0.3779,0.3804,811200.0],["1984-03-06",0.3804,0.3817,0.3804,0.3817,368000.0],["1984-03-07",0.3766,0.3804,0.3766,0.3804,726400.0],["1984-03-08",0.3804,0.3804,0.3753,0.3779,876800.0],["1984-03-09",0.3779,0.3779,0.3727,0.3753,800000.0],["1984-03-12",0.3714,0.3727,0.3689,0.3702,880000.0],["1984-03-13",0.3727,0.374,0.3702,0.3727,2880000.0],["1984-03-14",0.3727,0.3753,0.3727,0.3753,1064000.0],["1984-03-15",0.374,0.3753,0.3714,0.374,1992000.0],["1984-03-16",0.3753,0.3804,0.374,0.3779,2937600.0],["1984-03-19",0.3779,0.3792,0.374,0.3766,876800.0],["1984-03-20",0.3766,0.3766,0.3753,0.3766,940800.0],["1984-03-21",0.3753,0.3766,0.374,0.3766,697600.0],["1984-03-22",0.3753,0.3766,0.365,0.3753,619200.0],["1984-03-23",0.3753,0.3753,0.3727,0.3753,673600.0],["1984-03-26",0.374,0.3766,0.3714,0.3766,384000.0],["1984-03-27",0.3779,0.3804,0.3753,0.3792,932800.0],["1984-03-28",0.3804,0.3804,0.3779,0.3804,536000.0],["1984-03-29",0.383,0.3843,0.3804,0.3817,724800.0],["1984-03-30",0.3804,0.3817,0.3792,0.3817,710400.0],["1984-04-02",0.3817,0.3817,0.3766,0.3779,2014400.0],["1984-04-03",0.3766,0.3779,0.3753,0.3766,1331200.0],["1984-04-04",0.3766,0.3779,0.3753,0.3766,552000.0],["1984-04-05",0.3753,0.3766,0.3702,0.3714,1064000.0],["1984-04-06",0.3727,0.3766,0.3714,0.374,1816000.0],["1984-04-09",0.3714,0.3727,0.3702,0.3714,398400.0],["1984-04-10",0.3714,0.3753,0.3714,0.3727,1052800.0],["1984-04-11",0.3753,0.3753,0.3727,0.374,2086400.0],["1984-04-12",0.374,0.3817,0.374,0.3817,1108800.0],["1984-04-13",0.3843,0.3856,0.3804,0.3817,830400.0],["1984-04-16",0.3817,0.3856,0.3779,0.3804,1688000.0],["1984-04-17",0.3779,0.3843,0.3779,0.3843,881600.0],["1984-04-18",0.3843,0.3894,0.383,0.3882,964800.0],["1984-04-19",0.3869,0.3894,0.3869,0.3882,249600.0],["1984-04-23",0.3882,0.3894,0.3843,0.3882,400000.0],["1984-04-24",0.3894,0.3946,0.3882,0.3946,2993600.0],["1984-04-25",0.3972,0.3972,0.3856,0.3946,614400.0],["1984-04-26",0.3946,0.3946,0.392,0.3933,859200.0],["1984-04-27",0.3933,0.3933,0.392,0.3933,3372800.0],["1984-04-30",0.3933,0.3933,0.392,0.392,345600.0],["1984-05-01",0.3907,0.3959,0.3907,0.3933,1800000.0],["1984-05-02",0.3933,0.3959,0.3933,0.3946,304000.0],["1984-05-03",0.3959,0.3972,0.3946,0.3959,868800.0],["1984-05-04",0.3959,0.3972,0.392,0.392,4851200.0],["1984-05-07",0.392,0.3984,0.392,0.3972,2321600.0],["1984-05-08",0.3946,0.3972,0.3946,0.3959,1492800.0],["1984-05-09",0.3959,0.3984,0.3959,0.3972,3000000.0],["1984-05-10",0.3959,0.3972,0.3959,0.3972,3166400.0],["1984-05-11",0.3984,0.3997,0.3972,0.3984,1400000.0],["1984-05-14",0.3984,0.4023,0.3972,0.3997,6529600.0],["1984-05-15",0.3984,0.3984,0.3907,0.392,10990400.0],["1984-05-16",0.392,0.3946,0.392,0.3933,2566400.0],["1984-05-17",0.3933,0.3933,0.3882,0.3894,2430400.0],["1984-05-18",0.3907,0.3907,0.3843,0.3869,4788800.0],["1984-05-21",0.3856,0.3856,0.383,0.3843,8508800.0],["1984-05-22",0.3837,0.3837,0.3797,0.3823,1971200.0],["1984-05-23",0.3797,0.385,0.3797,0.385,1886400.0],["1984-05-24",0.385,0.3863,0.3797,0.3823,1827200.0],["1984-05-25",0.381,0.3823,0.3758,0.381,1465600.0],["1984-05-29",0.381,0.3823,0.3797,0.381,536000.0],["1984-05-30",0.381,0.381,0.3771,0.3797,1473600.0],["1984-05-31",0.3771,0.3797,0.3758,0.3784,932800.0],["1984-06-01",0.3784,0.3837,0.3771,0.3837,3809600.0],["1984-06-04",0.3823,0.3863,0.3823,0.3823,2177600.0],["1984-06-05",0.3823,0.3823,0.3797,0.3823,412800.0],["1984-06-06",0.3823,0.3823,0.381,0.3823,1404800.0],["1984-06-07",0.3823,0.3823,0.3797,0.381,1451200.0],["1984-06-08",0.381,0.3823,0.3784,0.381,1916800.0],["1984-06-11",0.381,0.3823,0.3771,0.3797,396800.0],["1984-06-12",0.3797,0.3797,0.3771,0.3771,2937600.0],["1984-06-13",0.3771,0.3784,0.3744,0.3744,888000.0],["1984-06-14",0.3758,0.3771,0.3744,0.3744,2043200.0],["1984-06-15",0.3758,0.3771,0.3744,0.3758,1302400.0],["1984-06-18",0.3744,0.3758,0.3718,0.3744,1603200.0],["1984-06-19",0.3758,0.3784,0.3758,0.3771,3497600.0],["1984-06-20",0.3771,0.385,0.3771,0.3837,1260800.0],["1984-06-21",0.3823,0.385,0.381,0.381,1275200.0],["1984-06-22",0.3823,0.3823,0.3797,0.381,1043200.0],["1984-06-25",0.381,0.385,0.381,0.3837,2414400.0],["1984-06-26",0.3837,0.3837,0.3797,0.3823,427200.0],["1984-06-27",0.3823,0.3823,0.3797,0.3823,1292800.0],["1984-06-28",0.3823,0.385,0.381,0.3837,1276800.0],["1984-06-29",0.3837,0.385,0.3797,0.3823,3008000.0],["1984-07-02",0.3797,0.3797,0.3771,0.3784,404800.0],["1984-07-03",0.3784,0.3823,0.3784,0.3823,1776000.0],["1984-07-05",0.381,0.3837,0.3797,0.3837,876800.0],["1984-07-06",0.3823,0.3837,0.381,0.381,158400.0],["1984-07-09",0.3837,0.385,0.381,0.385,492800.0],["1984-07-10",0.3837,0.3863,0.3837,0.3863,1235200.0],["1984-07-11",0.3876,0.3903,0.3876,0.3876,1193600.0],["1984-07-12",0.3889,0.3916,0.3876,0.3916,1308800.0],["1984-07-13",0.3916,0.3942,0.3916,0.3942,4948800.0],["1984-07-16",0.3942,0.3969,0.3929,0.3955,4617600.0],["1984-07-17",0.3942,0.3982,0.3942,0.3982,1180800.0],["1984-07-18",0.3982,0.4008,0.3969,0.4008,505600.0],["1984-07-19",0.4008,0.4008,0.3955,0.3955,1657600.0],["1984-07-20",0.3955,0.3995,0.3955,0.3995,286400.0],["1984-07-23",0.3969,0.3969,0.3916,0.3929,1993600.0],["1984-07-24",0.3929,0.3955,0.3929,0.3942,2342400.0],["1984-07-25",0.3929,0.4021,0.3929,0.4008,1672000.0],["1984-07-26",0.4008,0.4021,0.3995,0.4021,1694400.0],["1984-07-27",0.4021,0.4021,0.3982,0.3982,305600.0],["1984-07-30",0.3955,0.3969,0.3942,0.3955,377600.0],["1984-07-31",0.3969,0.3995,0.3955,0.3969,896000.0],["1984-08-01",0.3969,0.4008,0.3955,0.3995,1217600.0],["1984-08-02",0.4008,0.4061,0.3995,0.4061,1643200.0],["1984-08-03",0.4087,0.4179,0.4087,0.4127,1718400.0],["1984-08-06",0.41,0.4206,0.41,0.4166,1064000.0],["1984-08-07",0.4153,0.4166,0.4127,0.4166,1099200.0],["1984-08-08",0.4166,0.4179,0.414,0.414,451200.0],["1984-08-09",0.414,0.4179,0.4114,0.4166,1972800.0],["1984-08-10",0.4193,0.4206,0.414,0.414,630400.0],["1984-08-13",0.414,0.4153,0.414,0.414,524800.0],["1984-08-14",0.414,0.4153,0.4114,0.4114,3108800.0],["1984-08-15",0.4127,0.4127,0.4074,0.41,1272000.0],["1984-08-16",0.4114,0.4127,0.41,0.41,1316800.0],["1984-08-17",0.4114,0.4127,0.41,0.4114,14704000.0],["1984-08-20",0.4114,0.4114,0.4061,0.4087,10350400.0],["1984-08-21",0.4061,0.414,0.4061,0.4127,12708800.0],["1984-08-22",0.412,0.4174,0.412,0.4161,3052800.0],["1984-08-23",0.4147,0.4174,0.4147,0.4161,6105600.0],["1984-08-24",0.4161,0.4174,0.4161,0.4161,1540800.0],["1984-08-27",0.4161,0.4161,0.4147,0.4147,1734400.0],["1984-08-28",0.4147,0.4174,0.4147,0.4161,1694400.0],["1984-08-29",0.4147,0.4174,0.4147,0.4161,4724800.0],["1984-08-30",0.4161,0.4174,0.4147,0.4147,712000.0],["1984-08-31",0.4147,0.4188,0.4147,0.4188,896000.0],["1984-09-04",0.4174,0.4188,0.4147,0.4161,692800.0],["1984-09-05",0.4161,0.4174,0.4134,0.4174,2590400.0],["1984-09-06",0.4201,0.4215,0.4174,0.4188,1304000.0],["1984-09-07",0.4201,0.4228,0.4201,0.4201,1696000.0],["1984-09-10",0.4188,0.4215,0.4188,0.4188,460800.0],["1984-09-11",0.4215,0.4296,0.4215,0.4269,4020800.0],["1984-09-12",0.4255,0.4255,0.4228,0.4242,910400.0],["1984-09-13",0.4255,0.4269,0.4228,0.4255,1651200.0],["1984-09-14",0.4255,0.4282,0.4242,0.4255,1060800.0],["1984-09-17",0.4255,0.4282,0.4228,0.4282,865600.0],["1984-09-18",0.4282,0.4296,0.4269,0.4296,4780800.0],["1984-09-19",0.4282,0.4363,0.4282,0.4336,5811200.0],["1984-09-20",0.435,0.4404,0.4336,0.4404,1387200.0],["1984-09-21",0.4377,0.4431,0.4336,0.4336,3240000.0],["1984-09-24",0.4323,0.4377,0.4323,0.435,961600.0],["1984-09-25",0.4363,0.4417,0.4363,0.4417,1537600.0],["1984-09-26",0.4417,0.4471,0.4363,0.4458,796800.0],["1984-09-27",0.4471,0.4471,0.4444,0.4458,6091200.0],["1984-09-28",0.4458,0.4458,0.4431,0.4458,2072000.0],["1984-10-01",0.4431,0.4485,0.4431,0.4471,872000.0],["1984-10-02",0.4458,0.4512,0.4458,0.4485,915200.0],["1984-10-03",0.4471,0.4526,0.4471,0.4512,1256000.0],["1984-10-04",0.4512,0.4539,0.4512,0.4526,5555200.0],["1984-10-05",0.4526,0.4566,0.4512,0.4539,710400.0],["1984-10-08",0.4593,0.4593,0.4566,0.4566,628800.0],["1984-10-09",0.4566,0.462,0.4566,0.4566,539200.0],["1984-10-10",0.4566,0.4566,0.4526,0.4526,1968000.0],["1984-10-11",0.4539,0.4539,0.4485,0.4512,1081600.0],["1984-10-12",0.4499,0.4526,0.4499,0.4526,1182400.0],["1984-10-15",0.4526,0.462,0.4526,0.458,1576000.0],["1984-10-16",0.4593,0.462,0.458,0.462,1697600.0],["1984-10-17",0.462,0.4674,0.462,0.4674,1169600.0],["1984-10-18",0.4715,0.4809,0.4701,0.4755,2139200.0],["1984-10-19",0.4755,0.4877,0.4755,0.4823,3748800.0],["1984-10-22",0.4823,0.489,0.4823,0.4836,2872000.0],["1984-10-23",0.4823,0.485,0.4823,0.4823,2718400.0],["1984-10-24",0.4823,0.4823,0.4769,0.4796,1488000.0],["1984-10-25",0.4796,0.4796,0.4769,0.4782,1787200.0],["1984-10-26",0.4755,0.4782,0.4728,0.4769,1049600.0],["1984-10-29",0.4755,0.4782,0.4755,0.4782,489600.0],["1984-10-30",0.4769,0.4809,0.4755,0.4782,1596800.0],["1984-10-31",0.4782,0.4823,0.4782,0.4823,822400.0],["1984-11-01",0.4823,0.4863,0.4823,0.4863,5979200.0],["1984-11-02",0.4836,0.4877,0.4836,0.4877,3889600.0],["1984-11-05",0.4877,0.489,0.4836,0.4877,3684800.0],["1984-11-06",0.4863,0.489,0.4863,0.489,448000.0],["1984-11-07",0.4877,0.4931,0.4877,0.4904,1236800.0],["1984-11-08",0.489,0.4931,0.489,0.489,2798400.0],["1984-11-09",0.4904,0.4917,0.4863,0.489,1971200.0],["1984-11-12",0.4863,0.4877,0.4836,0.4863,916800.0],["1984-11-13",0.4863,0.4863,0.4836,0.485,1552000.0],["1984-11-14",0.4823,0.485,0.4809,0.4823,1072000.0],["1984-11-15",0.4809,0.4809,0.4769,0.4769,1316800.0],["1984-11-16",0.4782,0.4796,0.4755,0.4782,1774400.0],["1984-11-19",0.4769,0.4796,0.4755,0.4755,2049600.0],["1984-11-20",0.4755,0.4782,0.4755,0.4782,1785600.0],["1984-11-21",0.4796,0.4809,0.4782,0.4809,11769600.0],["1984-11-23",0.4809,0.4863,0.4809,0.4863,17984000.0],["1984-11-26",0.4857,0.487,0.4843,0.4857,955200.0],["1984-11-27",0.4843,0.4857,0.4801,0.4843,1241600.0],["1984-11-28",0.4843,0.4857,0.4829,0.4843,740800.0],["1984-11-29",0.4843,0.4843,0.4801,0.4815,5393600.0],["1984-11-30",0.4829,0.4843,0.4801,0.4829,486400.0],["1984-12-03",0.4829,0.4857,0.4801,0.4829,713600.0],["1984-12-04",0.4815,0.4829,0.4801,0.4801,686400.0],["1984-12-05",0.4815,0.4815,0.4774,0.4774,611200.0],["1984-12-06",0.4774,0.4829,0.4774,0.4815,1048000.0],["1984-12-07",0.4801,0.4829,0.4801,0.4815,219200.0],["1984-12-10",0.4815,0.4829,0.4801,0.4801,2030400.0],["1984-12-11",0.4815,0.4829,0.4788,0.4788,916800.0],["1984-12-12",0.4788,0.4815,0.4788,0.4801,1408000.0],["1984-12-13",0.4815,0.4829,0.4801,0.4815,683200.0],["1984-12-14",0.4774,0.4801,0.4774,0.4788,2523200.0],["1984-12-17",0.4788,0.4801,0.476,0.4801,790400.0],["1984-12-18",0.4829,0.4857,0.4815,0.4843,2179200.0],["1984-12-19",0.4829,0.487,0.4829,0.4857,3988800.0],["1984-12-20",0.4857,0.487,0.4843,0.4857,665600.0],["1984-12-21",0.4857,0.4857,0.4774,0.4774,2276800.0],["1984-12-24",0.4801,0.4857,0.4801,0.4857,568000.0],["1984-12-26",0.487,0.4884,0.4829,0.4829,272000.0],["1984-12-27",0.4857,0.487,0.4843,0.487,1321600.0],["1984-12-28",0.4884,0.4884,0.4857,0.487,1910400.0],["1984-12-31",0.4884,0.4939,0.4857,0.4939,2136000.0],["1985-01-02",0.4926,0.4967,0.4912,0.4953,443200.0],["1985-01-03",0.4939,0.4953,0.4912,0.4912,577600.0],["1985-01-04",0.4912,0.4912,0.4843,0.4843,2444800.0],["1985-01-07",0.487,0.4884,0.4857,0.4884,908800.0],["1985-01-08",0.487,0.4884,0.4829,0.4843,1044800.0],["1985-01-09",0.4857,0.487,0.4857,0.4857,617600.0],["1985-01-10",0.4857,0.487,0.4843,0.487,3862400.0],["1985-01-11",0.487,0.487,0.4843,0.4857,4067200.0],["1985-01-14",0.4843,0.4898,0.4843,0.4898,4142400.0],["1985-01-15",0.4926,0.4939,0.4898,0.4926,1003200.0],["1985-01-16",0.4926,0.4953,0.4898,0.4912,1971200.0],["1985-01-17",0.4926,0.4926,0.4898,0.4926,680000.0],["1985-01-18",0.4926,0.4953,0.4898,0.4939,1491200.0],["1985-01-21",0.4912,0.4926,0.4884,0.4912,1430400.0],["1985-01-22",0.4898,0.4912,0.4857,0.4884,1958400.0],["1985-01-23",0.4884,0.4939,0.487,0.4939,1155200.0],["1985-01-24",0.4912,0.4939,0.4912,0.4939,977600.0],["1985-01-25",0.4939,0.4939,0.4912,0.4926,1473600.0],["1985-01-28",0.4953,0.4953,0.4898,0.4926,628800.0],["1985-01-29",0.4912,0.4926,0.4898,0.4926,560000.0],["1985-01-30",0.4926,0.4939,0.487,0.4912,3070400.0],["1985-01-31",0.4884,0.4884,0.4829,0.4884,757600.0],["1985-02-01",0.4884,0.4884,0.4829,0.4857,1139200.0],["1985-02-04",0.4829,0.4857,0.4801,0.4857,2782400.0],["1985-02-05",0.4857,0.4857,0.4746,0.4746,3565600.0],["1985-02-06",0.4746,0.4801,0.4746,0.4774,4328800.0],["1985-02-07",0.4774,0.4829,0.4746,0.4801,2616000.0],["1985-02-08",0.4801,0.4857,0.4774,0.4857,1515200.0],["1985-02-11",0.4857,0.4912,0.4801,0.4829,885600.0],["1985-02-12",0.4801,0.4912,0.4801,0.4912,1401600.0],["1985-02-13",0.4912,0.4939,0.4884,0.4939,1655200.0],["1985-02-14",0.4912,0.4967,0.4884,0.4939,2600800.0],["1985-02-15",0.4939,0.4939,0.4884,0.4939,2822400.0],["1985-02-19",0.4995,0.4995,0.4939,0.4967,1136000.0],["1985-02-20",0.4967,0.4967,0.4884,0.4912,5570400.0],["1985-02-21",0.4939,0.4939,0.4912,0.4939,5340000.0],["1985-02-22",0.4933,0.4961,0.4848,0.4848,1186400.0],["1985-02-25",0.4848,0.4848,0.4735,0.4792,1589600.0],["1985-02-26",0.4792,0.482,0.4764,0.4792,13688000.0],["1985-02-27",0.4792,0.482,0.4707,0.4735,1991200.0],["1985-02-28",0.4735,0.4735,0.4679,0.4735,1444000.0],["1985-03-01",0.4735,0.4792,0.4735,0.4764,2328000.0],["1985-03-04",0.4792,0.4792,0.4679,0.4735,1152000.0],["1985-03-05",0.4735,0.4764,0.4707,0.4735,822400.0],["1985-03-06",0.4764,0.4764,0.4707,0.4735,1748800.0],["1985-03-07",0.4735,0.4735,0.4707,0.4735,1410400.0],["1985-03-08",0.4735,0.4735,0.4679,0.4735,942400.0],["1985-03-11",0.4735,0.4735,0.4651,0.4679,1219200.0],["1985-03-12",0.4651,0.4735,0.4623,0.4651,2585600.0],["1985-03-13",0.4679,0.4679,0.4651,0.4679,2131200.0],["1985-03-14",0.4679,0.4707,0.4651,0.4707,2356800.0],["1985-03-15",0.4707,0.4764,0.4707,0.4707,1232000.0],["1985-03-18",0.4735,0.4764,0.4707,0.4764,1556800.0],["1985-03-19",0.4764,0.4904,0.4764,0.4876,1704000.0],["1985-03-20",0.4904,0.4904,0.482,0.4876,788000.0],["1985-03-21",0.4848,0.4876,0.482,0.4848,1344800.0],["1985-03-22",0.4876,0.4876,0.482,0.4876,2396800.0],["1985-03-25",0.482,0.4848,0.4792,0.4848,1646400.0],["1985-03-26",0.4848,0.4933,0.4848,0.4933,2554400.0],["1985-03-27",0.4961,0.5102,0.4961,0.5074,2391200.0],["1985-03-28",0.5102,0.5186,0.5074,0.513,1146400.0],["1985-03-29",0.5158,0.5327,0.513,0.5299,4670400.0],["1985-04-01",0.5271,0.5327,0.5243,0.5299,1394400.0],["1985-04-02",0.5243,0.5299,0.5215,0.5243,2636800.0],["1985-04-03",0.5243,0.5271,0.5214,0.5271,11584000.0],["1985-04-04",0.5243,0.5271,0.5214,0.5271,1269600.0],["1985-04-08",0.5271,0.5271,0.5215,0.5243,1440000.0],["1985-04-09",0.5243,0.5271,0.5214,0.5271,1615200.0],["1985-04-10",0.5215,0.5271,0.5215,0.5243,1024000.0],["1985-04-11",0.5299,0.5327,0.5243,0.5271,5159200.0],["1985-04-12",0.5243,0.5271,0.5215,0.5243,1450400.0],["1985-04-15",0.5243,0.5271,0.5243,0.5243,1436800.0],["1985-04-16",0.5271,0.5327,0.5243,0.5299,1305600.0],["1985-04-17",0.5327,0.5327,0.5271,0.5327,1016000.0],["1985-04-18",0.5327,0.5355,0.5271,0.5299,1393600.0],["1985-04-19",0.5299,0.5384,0.5299,0.5384,1789600.0],["1985-04-22",0.5384,0.5412,0.5384,0.5412,1206400.0],["1985-04-23",0.5412,0.5553,0.5384,0.5525,588800.0],["1985-04-24",0.5553,0.5553,0.5468,0.5525,1720800.0],["1985-04-25",0.5496,0.5553,0.5496,0.5553,640800.0],["1985-04-26",0.5496,0.5553,0.5468,0.5525,903200.0],["1985-04-29",0.5496,0.5496,0.544,0.544,555200.0],["1985-04-30",0.5468,0.5468,0.5327,0.5327,2296000.0],["1985-05-01",0.5384,0.5412,0.5355,0.5355,2884800.0],["1985-05-02",0.5412,0.5468,0.5412,0.544,2953600.0],["1985-05-03",0.544,0.5468,0.5412,0.5468,521600.0],["1985-05-06",0.5468,0.5525,0.5271,0.544,1283200.0],["1985-05-07",0.544,0.5468,0.5412,0.544,890400.0],["1985-05-08",0.544,0.5468,0.5412,0.544,1564800.0],["1985-05-09",0.544,0.5496,0.5412,0.5496,722400.0],["1985-05-10",0.5496,0.5581,0.5468,0.5581,1153600.0],["1985-05-13",0.5581,0.5609,0.5553,0.5609,678400.0],["1985-05-14",0.5609,0.5609,0.5553,0.5581,882400.0],["1985-05-15",0.5553,0.5609,0.5553,0.5553,1230400.0],["1985-05-16",0.5581,0.5609,0.5553,0.5609,3389600.0],["1985-05-17",0.5609,0.5637,0.5553,0.5637,5209600.0],["1985-05-20",0.5694,0.575,0.5694,0.5722,4485600.0],["1985-05-21",0.575,0.575,0.5665,0.5694,1318400.0],["1985-05-22",0.5694,0.5694,0.5637,0.5665,8000000.0],["1985-05-23",0.5609,0.5665,0.5581,0.5637,1923200.0],["1985-05-24",0.5635,0.5664,0.5606,0.5635,2474400.0],["1985-05-28",0.5606,0.5664,0.5577,0.5606,348800.0],["1985-05-29",0.5635,0.5635,0.5577,0.5606,352000.0],["1985-05-30",0.5606,0.5606,0.5549,0.5549,504800.0],["1985-05-31",0.5578,0.5635,0.552,0.5635,1337600.0],["1985-06-03",0.5692,0.5721,0.5606,0.5692,1512000.0],["1985-06-04",0.5693,0.5779,0.5664,0.575,1034400.0],["1985-06-05",0.5807,0.5865,0.5779,0.5807,1830400.0],["1985-06-06",0.5836,0.5836,0.5779,0.5807,796800.0],["1985-06-07",0.5836,0.5865,0.5779,0.5807,1015200.0],["1985-06-10",0.5836,0.5836,0.5807,0.5807,604000.0],["1985-06-11",0.5836,0.5894,0.5807,0.5865,1165600.0],["1985-06-12",0.5922,0.5922,0.5836,0.5894,464000.0],["1985-06-13",0.5922,0.5951,0.5865,0.5894,1520800.0],["1985-06-14",0.6009,0.6009,0.5894,0.5951,1676000.0],["1985-06-17",0.598,0.598,0.5865,0.5922,3740800.0],["1985-06-18",0.5922,0.5951,0.5894,0.5951,741600.0],["1985-06-19",0.5922,0.5951,0.5922,0.5922,1318400.0],["1985-06-20",0.5951,0.5951,0.5865,0.5894,919200.0],["1985-06-21",0.5836,0.5894,0.5836,0.5894,1914400.0],["1985-06-24",0.5865,0.5894,0.5807,0.5865,1620000.0],["1985-06-25",0.5865,0.5865,0.5807,0.5865,1444000.0],["1985-06-26",0.5865,0.5865,0.5836,0.5865,504800.0],["1985-06-27",0.5894,0.5894,0.5836,0.5865,477600.0],["1985-06-28",0.5894,0.5894,0.5865,0.5894,1640800.0],["1985-07-01",0.5894,0.598,0.5865,0.598,3627200.0],["1985-07-02",0.598,0.598,0.5922,0.5951,1749600.0],["1985-07-03",0.5951,0.5951,0.5922,0.5951,2156800.0],["1985-07-05",0.5922,0.6009,0.5922,0.598,707200.0],["1985-07-08",0.6009,0.6152,0.5951,0.6152,916000.0],["1985-07-09",0.621,0.6268,0.6153,0.6239,7704000.0],["1985-07-10",0.6267,0.6325,0.621,0.6296,953600.0],["1985-07-11",0.6325,0.6325,0.6239,0.6239,584800.0],["1985-07-12",0.6267,0.6267,0.6239,0.6267,648800.0],["1985-07-15",0.6267,0.6354,0.6239,0.6325,895200.0],["1985-07-16",0.6325,0.6411,0.6325,0.6382,780800.0],["1985-07-17",0.6325,0.6382,0.6325,0.6382,746400.0],["1985-07-18",0.6382,0.644,0.6325,0.6382,1300000.0],["1985-07-19",0.6411,0.6411,0.6267,0.6296,1132800.0],["1985-07-22",0.6268,0.6296,0.6009,0.6066,2543200.0],["1985-07-23",0.6066,0.6066,0.5779,0.5865,1691200.0],["1985-07-24",0.575,0.5779,0.5606,0.5606,2183200.0],["1985-07-25",0.5606,0.5692,0.5577,0.5692,1673600.0],["1985-07-26",0.5664,0.5692,0.552,0.5549,919200.0],["1985-07-29",0.5549,0.5549,0.5376,0.552,1764000.0],["1985-07-30",0.5434,0.5577,0.5434,0.5577,688000.0],["1985-07-31",0.5606,0.5606,0.5491,0.5577,1874400.0],["1985-08-01",0.5577,0.5721,0.5577,0.5692,2148000.0],["1985-08-02",0.5664,0.5664,0.5606,0.5664,963200.0],["1985-08-05",0.5635,0.5635,0.5578,0.5635,789600.0],["1985-08-06",0.5635,0.5635,0.5491,0.5549,1590400.0],["1985-08-07",0.552,0.552,0.5434,0.5491,2612800.0],["1985-08-08",0.552,0.5692,0.552,0.5692,1120800.0],["1985-08-09",0.5693,0.575,0.5664,0.5721,1513600.0],["1985-08-12",0.575,0.5836,0.5721,0.5807,2006400.0],["1985-08-13",0.5807,0.5865,0.5779,0.5807,896000.0],["1985-08-14",0.5779,0.5836,0.5779,0.5836,1040000.0],["1985-08-15",0.5865,0.5865,0.5808,0.5836,1324800.0],["1985-08-16",0.5836,0.5894,0.5779,0.5807,686400.0],["1985-08-19",0.5836,0.5865,0.5779,0.5807,807200.0],["1985-08-20",0.5808,0.5836,0.5779,0.5836,589600.0],["1985-08-21",0.5808,0.5808,0.5721,0.575,2002400.0],["1985-08-22",0.5721,0.575,0.5635,0.5692,5648000.0],["1985-08-23",0.5721,0.5779,0.5693,0.5721,11544000.0],["1985-08-26",0.5719,0.5778,0.569,0.5719,2899200.0],["1985-08-27",0.5748,0.5748,0.569,0.5719,1184800.0],["1985-08-28",0.5719,0.5719,0.569,0.5719,884800.0],["1985-08-29",0.5719,0.5719,0.569,0.5719,1966400.0],["1985-08-30",0.5748,0.5748,0.566,0.5719,2137600.0],["1985-09-03",0.5719,0.5748,0.569,0.5748,3278400.0],["1985-09-04",0.5778,0.5778,0.5719,0.5778,930400.0],["1985-09-05",0.5778,0.5807,0.569,0.5748,3624800.0],["1985-09-06",0.5719,0.5748,0.566,0.566,890400.0],["1985-09-09",0.566,0.5719,0.566,0.5719,528800.0],["1985-09-10",0.5748,0.5748,0.5602,0.566,1611200.0],["1985-09-11",0.566,0.566,0.5514,0.5572,1267200.0],["1985-09-12",0.5602,0.5602,0.5426,0.5426,1067200.0],["1985-09-13",0.5455,0.5514,0.5308,0.5514,1675200.0],["1985-09-16",0.5514,0.569,0.5514,0.5631,965600.0],["1985-09-17",0.569,0.569,0.5543,0.5631,776000.0],["1985-09-18",0.5631,0.5631,0.5572,0.5631,741600.0],["1985-09-19",0.5631,0.5631,0.5602,0.5631,866400.0],["1985-09-20",0.5631,0.5631,0.5514,0.5514,1137600.0],["1985-09-23",0.5572,0.5602,0.5514,0.5514,1183200.0],["1985-09-24",0.5514,0.5543,0.5426,0.5455,708000.0],["1985-09-25",0.5396,0.5455,0.5367,0.5396,867200.0],["1985-09-26",0.5426,0.5455,0.5338,0.5367,2886400.0],["1985-09-30",0.5367,0.5396,0.5338,0.5367,1818400.0],["1985-10-01",0.5396,0.5514,0.5367,0.5514,1722400.0],["1985-10-02",0.5514,0.5543,0.5455,0.5484,1037600.0],["1985-10-03",0.5514,0.5631,0.5484,0.5543,1061600.0],["1985-10-04",0.5543,0.5602,0.5543,0.5572,1008800.0],["1985-10-07",0.5572,0.5602,0.5543,0.5572,2336800.0],["1985-10-08",0.5543,0.5631,0.5543,0.5631,988000.0],["1985-10-09",0.5631,0.566,0.5602,0.5602,948800.0],["1985-10-10",0.566,0.566,0.5602,0.5631,884800.0],["1985-10-11",0.566,0.569,0.5631,0.569,1500000.0],["1985-10-14",0.566,0.5748,0.5631,0.5748,304800.0],["1985-10-15",0.5719,0.5778,0.5719,0.5719,1146400.0],["1985-10-16",0.5719,0.5778,0.5719,0.5748,372000.0],["1985-10-17",0.5778,0.5778,0.5719,0.5778,730400.0],["1985-10-18",0.5778,0.5778,0.569,0.5719,1637600.0],["1985-10-21",0.5778,0.5778,0.5719,0.5719,481600.0],["1985-10-22",0.5748,0.5866,0.5748,0.5866,1604800.0],["1985-10-23",0.5866,0.6042,0.5866,0.6012,916000.0],["1985-10-24",0.6042,0.6042,0.5983,0.6042,268000.0],["1985-10-25",0.5983,0.6042,0.5895,0.5895,2382400.0],["1985-10-28",0.5866,0.5866,0.5719,0.5778,5139200.0],["1985-10-29",0.5748,0.5836,0.5719,0.5807,3132000.0],["1985-10-30",0.5836,0.5866,0.5807,0.5866,888800.0],["1985-10-31",0.5807,0.5866,0.5807,0.5866,5305600.0],["1985-11-01",0.5866,0.5866,0.5778,0.5836,2543200.0],["1985-11-04",0.5807,0.5866,0.5778,0.5807,1518400.0],["1985-11-05",0.5836,0.5866,0.5778,0.5807,1230400.0],["1985-11-06",0.5807,0.5866,0.5778,0.5866,1846400.0],["1985-11-07",0.5866,0.5924,0.5836,0.5924,3206400.0],["1985-11-08",0.5895,0.5983,0.5866,0.5983,2518400.0],["1985-11-11",0.5954,0.6159,0.5836,0.6129,5188000.0],["1985-11-12",0.6159,0.6159,0.61,0.6159,2398400.0],["1985-11-13",0.6159,0.6159,0.61,0.6129,1023200.0],["1985-11-14",0.6129,0.6159,0.6071,0.6159,1728000.0],["1985-11-15",0.6159,0.6159,0.6071,0.61,1728800.0],["1985-11-18",0.6129,0.6159,0.61,0.6129,2242400.0],["1985-11-19",0.6159,0.6159,0.61,0.6129,716800.0],["1985-11-20",0.6159,0.6188,0.61,0.61,968800.0],["1985-11-21",0.6129,0.6188,0.61,0.6159,2112000.0],["1985-11-22",0.6097,0.6186,0.6097,0.6097,2574400.0],["1985-11-25",0.6097,0.6097,0.6007,0.6037,461600.0],["1985-11-26",0.6067,0.6097,0.6037,0.6067,387200.0],["1985-11-27",0.6037,0.6067,0.6007,0.6037,567200.0],["1985-11-29",0.6067,0.6067,0.6007,0.6007,802400.0],["1985-12-02",0.6037,0.6067,0.5947,0.5947,1404800.0],["1985-12-03",0.5947,0.5977,0.5917,0.5977,3132800.0],["1985-12-04",0.5977,0.6067,0.5947,0.6067,2640000.0],["1985-12-05",0.6097,0.6127,0.6037,0.6067,2075200.0],["1985-12-06",0.6067,0.6127,0.6037,0.6067,1102400.0],["1985-12-09",0.6037,0.6127,0.6037,0.6127,1692800.0],["1985-12-10",0.6156,0.6246,0.6097,0.6246,3125600.0],["1985-12-11",0.6216,0.6276,0.6216,0.6276,1295200.0],["1985-12-12",0.6306,0.6306,0.6186,0.6216,1736800.0],["1985-12-13",0.6216,0.6306,0.6186,0.6306,673600.0],["1985-12-16",0.6336,0.6605,0.6336,0.6605,4877600.0],["1985-12-17",0.6545,0.6784,0.6545,0.6754,2580000.0],["1985-12-18",0.6784,0.6814,0.6754,0.6814,3618400.0],["1985-12-19",0.6754,0.6814,0.6724,0.6814,1044800.0],["1985-12-20",0.6724,0.6933,0.6694,0.6933,4395200.0],["1985-12-23",0.6874,0.6874,0.6784,0.6784,1237600.0],["1985-12-24",0.6784,0.6784,0.6694,0.6724,853600.0],["1985-12-26",0.6724,0.6754,0.6694,0.6724,159200.0],["1985-12-27",0.6724,0.6814,0.6694,0.6754,521600.0],["1985-12-30",0.6754,0.6784,0.6724,0.6754,880000.0],["1985-12-31",0.6724,0.6754,0.6694,0.6754,640000.0],["1986-01-02",0.6784,0.6784,0.6694,0.6724,756000.0],["1986-01-03",0.6754,0.6784,0.6694,0.6724,1165600.0],["1986-01-06",0.6724,0.6724,0.6664,0.6664,749600.0],["1986-01-07",0.6724,0.6754,0.6694,0.6754,3312800.0],["1986-01-08",0.6784,0.6844,0.6664,0.6694,1718400.0],["1986-01-09",0.6635,0.6635,0.6455,0.6515,6598400.0],["1986-01-10",0.6545,0.6664,0.6485,0.6515,1000800.0],["1986-01-13",0.6455,0.6545,0.6396,0.6515,1503200.0],["1986-01-14",0.6515,0.6575,0.6425,0.6455,1300800.0],["1986-01-15",0.6425,0.6485,0.6396,0.6485,2646400.0],["1986-01-16",0.6485,0.6485,0.6396,0.6425,845600.0],["1986-01-17",0.6455,0.6485,0.6425,0.6455,684000.0],["1986-01-20",0.6396,0.6455,0.6306,0.6425,1100000.0],["1986-01-21",0.6425,0.6515,0.6425,0.6485,1387200.0],["1986-01-22",0.6455,0.6515,0.6396,0.6425,542400.0],["1986-01-23",0.6455,0.6485,0.6396,0.6455,504000.0],["1986-01-24",0.6485,0.6545,0.6455,0.6515,740000.0],["1986-01-27",0.6605,0.6694,0.6605,0.6635,1345600.0],["1986-01-28",0.6635,0.6784,0.6635,0.6784,563200.0],["1986-01-29",0.6754,0.6993,0.6754,0.6784,3214400.0],["1986-01-30",0.6724,0.6874,0.6724,0.6844,1008000.0],["1986-01-31",0.6784,0.6963,0.6784,0.6904,982400.0],["1986-02-03",0.6904,0.6933,0.6844,0.6933,604800.0],["1986-02-04",0.6874,0.6933,0.6784,0.6844,1288800.0],["1986-02-05",0.6784,0.6904,0.6784,0.6904,1524800.0],["1986-02-06",0.6904,0.6904,0.6844,0.6874,2031200.0],["1986-02-07",0.6814,0.6933,0.6814,0.6904,5352800.0],["1986-02-10",0.6904,0.6963,0.6904,0.6963,1037600.0],["1986-02-11",0.6963,0.7053,0.6963,0.6963,2602400.0],["1986-02-12",0.6993,0.7053,0.6993,0.7023,815200.0],["1986-02-13",0.7053,0.7113,0.6993,0.7053,1219200.0],["1986-02-14",0.7113,0.7202,0.7053,0.7173,1899200.0],["1986-02-18",0.7143,0.7382,0.7113,0.7322,2637600.0],["1986-02-19",0.7322,0.7471,0.7173,0.7382,3520000.0],["1986-02-20",0.7352,0.7382,0.7232,0.7322,3621600.0],["1986-02-21",0.7322,0.7442,0.7322,0.7412,5085600.0],["1986-02-24",0.7379,0.747,0.7288,0.7379,4350400.0],["1986-02-25",0.7409,0.7409,0.7227,0.7318,1039200.0],["1986-02-26",0.7318,0.7318,0.7197,0.7288,721600.0],["1986-02-27",0.7318,0.7348,0.7197,0.7318,995200.0],["1986-02-28",0.7409,0.7409,0.7318,0.7379,2010400.0],["1986-03-03",0.7409,0.7409,0.7166,0.7257,2307200.0],["1986-03-04",0.7318,0.7318,0.7166,0.7227,2488000.0],["1986-03-05",0.7166,0.7197,0.7014,0.7197,1060000.0],["1986-03-06",0.7197,0.7257,0.7136,0.7257,954400.0],["1986-03-07",0.7257,0.7257,0.7075,0.7166,1585600.0],["1986-03-10",0.7106,0.7197,0.7075,0.7166,1321600.0],["1986-03-11",0.7136,0.7227,0.7136,0.7227,2594400.0],["1986-03-12",0.7197,0.7227,0.7166,0.7197,2352000.0],["1986-03-13",0.7166,0.7197,0.7136,0.7136,1504000.0],["1986-03-14",0.7136,0.7257,0.7106,0.7257,3388000.0],["1986-03-17",0.7227,0.7257,0.7136,0.7166,1892000.0],["1986-03-18",0.7166,0.7227,0.7136,0.7197,2043200.0],["1986-03-19",0.7166,0.7197,0.7014,0.7106,2680000.0],["1986-03-20",0.7075,0.7136,0.7075,0.7106,581600.0],["1986-03-21",0.7136,0.7227,0.7106,0.7166,2416000.0],["1986-03-24",0.7166,0.7257,0.7166,0.7227,898400.0],["1986-03-25",0.7197,0.7318,0.7197,0.7288,1494400.0],["1986-03-26",0.7318,0.7409,0.7257,0.7409,1872000.0],["1986-03-27",0.7379,0.744,0.7379,0.7409,12560000.0],["1986-03-31",0.7409,0.7531,0.7379,0.747,2566400.0],["1986-04-01",0.75,0.7531,0.7409,0.744,2145600.0],["1986-04-02",0.744,0.744,0.7409,0.744,1154400.0],["1986-04-03",0.747,0.7531,0.7409,0.747,2716800.0],["1986-04-04",0.747,0.75,0.7348,0.744,1536800.0],["1986-04-07",0.744,0.747,0.7288,0.7348,1956000.0],["1986-04-08",0.7409,0.744,0.7348,0.7409,3843200.0],["1986-04-09",0.747,0.75,0.744,0.75,2514400.0],["1986-04-10",0.7531,0.7591,0.75,0.7561,2292800.0],["1986-04-11",0.7591,0.7652,0.7591,0.7622,8880000.0],["1986-04-14",0.7561,0.7834,0.7561,0.7804,2715200.0],["1986-04-15",0.7804,0.7986,0.7804,0.7986,2083200.0],["1986-04-16",0.7986,0.8077,0.7986,0.8017,1632000.0],["1986-04-17",0.8047,0.8108,0.7986,0.8077,3184000.0],["1986-04-18",0.8138,0.8229,0.8047,0.8229,1832000.0],["1986-04-21",0.8259,0.8351,0.8229,0.8229,5726400.0],["1986-04-22",0.8259,0.832,0.8047,0.8138,2865600.0],["1986-04-23",0.8077,0.8138,0.7986,0.8077,726400.0],["1986-04-24",0.8047,0.8199,0.8047,0.8108,752800.0],["1986-04-25",0.8077,0.8108,0.7986,0.8047,2642400.0],["1986-04-28",0.7986,0.8047,0.7956,0.8017,2659200.0],["1986-04-29",0.7986,0.7986,0.7713,0.7925,2108000.0],["1986-04-30",0.7834,0.7834,0.7713,0.7774,1250400.0],["1986-05-01",0.7713,0.7713,0.7622,0.7682,2882400.0],["1986-05-02",0.7652,0.7743,0.7652,0.7682,2636000.0],["1986-05-05",0.7682,0.7834,0.7682,0.7774,4858400.0],["1986-05-06",0.7834,0.7865,0.7713,0.7774,1903200.0],["1986-05-07",0.7743,0.7774,0.7531,0.7774,964000.0],["1986-05-08",0.7774,0.7804,0.7682,0.7713,1361600.0],["1986-05-09",0.7713,0.7743,0.7531,0.7743,955200.0],["1986-05-12",0.7713,0.7713,0.7531,0.7622,786400.0],["1986-05-13",0.7622,0.7622,0.7531,0.7561,598400.0],["1986-05-14",0.7561,0.7652,0.7561,0.7622,1582400.0],["1986-05-15",0.7622,0.7652,0.744,0.75,1408000.0],["1986-05-16",0.747,0.7531,0.744,0.75,1384000.0],["1986-05-19",0.744,0.747,0.7379,0.7409,1084800.0],["1986-05-20",0.7409,0.7409,0.7318,0.7379,1408000.0],["1986-05-21",0.744,0.75,0.7409,0.747,2633600.0],["1986-05-22",0.75,0.7591,0.747,0.7591,5620000.0],["1986-05-23",0.7563,0.7625,0.7501,0.7563,2174400.0],["1986-05-27",0.7563,0.7656,0.744,0.7594,2883200.0],["1986-05-28",0.7594,0.7656,0.7532,0.7656,1239200.0],["1986-05-29",0.7625,0.7656,0.7563,0.7656,1852800.0],["1986-05-30",0.7594,0.7656,0.7594,0.7656,921600.0],["1986-06-02",0.7594,0.7625,0.7501,0.7532,995200.0],["1986-06-03",0.7532,0.7563,0.747,0.7563,1100800.0],["1986-06-04",0.7563,0.7563,0.744,0.7501,1187200.0],["1986-06-05",0.7501,0.7501,0.7409,0.7501,1336800.0],["1986-06-06",0.7501,0.7625,0.744,0.747,2328000.0],["1986-06-09",0.747,0.747,0.7254,0.7378,2320800.0],["1986-06-10",0.7409,0.7409,0.7193,0.7285,1803200.0],["1986-06-11",0.7254,0.7347,0.7193,0.7316,4036000.0],["1986-06-12",0.7378,0.7501,0.7378,0.7501,1328000.0],["1986-06-13",0.7532,0.7594,0.7501,0.7594,1720800.0],["1986-06-16",0.7594,0.7872,0.7594,0.7872,2420800.0],["1986-06-17",0.7872,0.7903,0.781,0.781,1227200.0],["1986-06-18",0.7779,0.781,0.7748,0.781,928000.0],["1986-06-19",0.7779,0.781,0.7686,0.7686,2056000.0],["1986-06-20",0.7686,0.7779,0.7656,0.7779,2405600.0],["1986-06-23",0.7779,0.781,0.7656,0.7717,2888000.0],["1986-06-24",0.7717,0.7779,0.7656,0.7717,5700000.0],["1986-06-25",0.7686,0.7872,0.7686,0.7779,4812000.0],["1986-06-26",0.7779,0.781,0.7656,0.781,2386400.0],["1986-06-27",0.7779,0.781,0.7748,0.781,2225600.0],["1986-06-30",0.781,0.7841,0.7748,0.7841,3388000.0],["1986-07-01",0.7841,0.7841,0.7748,0.7841,1135200.0],["1986-07-02",0.7841,0.7964,0.781,0.7964,1967200.0],["1986-07-03",0.7964,0.8026,0.7933,0.8026,1110400.0],["1986-07-07",0.7995,0.7995,0.7779,0.7841,2504800.0],["1986-07-08",0.7779,0.7903,0.7717,0.7903,5422400.0],["1986-07-09",0.7964,0.7964,0.7872,0.7933,2349600.0],["1986-07-10",0.7933,0.7933,0.7841,0.7933,1387200.0],["1986-07-11",0.7964,0.8119,0.7933,0.8026,2242400.0],["1986-07-14",0.8088,0.8242,0.8057,0.815,3957600.0],["1986-07-15",0.818,0.8366,0.8088,0.815,2716800.0],["1986-07-16",0.815,0.8242,0.8119,0.815,7333600.0],["1986-07-17",0.815,0.815,0.8057,0.8088,1393600.0],["1986-07-18",0.8119,0.815,0.8026,0.8119,1448000.0],["1986-07-21",0.8088,0.8304,0.8088,0.8242,2382400.0],["1986-07-22",0.818,0.8335,0.818,0.8273,7097600.0],["1986-07-23",0.8242,0.8458,0.818,0.8458,13464000.0],["1986-07-24",0.8643,0.8643,0.8551,0.8643,3705600.0],["1986-07-25",0.8643,0.8829,0.8582,0.8767,2275200.0],["1986-07-28",0.8674,0.8798,0.8489,0.852,3016000.0],["1986-07-29",0.852,0.852,0.8335,0.8489,2488800.0],["1986-07-30",0.8551,0.8582,0.8458,0.8551,2648800.0],["1986-07-31",0.8613,0.8643,0.8551,0.8613,1570400.0],["1986-08-01",0.8643,0.8674,0.8613,0.8643,1224000.0],["1986-08-04",0.8551,0.8613,0.8458,0.8551,2239200.0],["1986-08-05",0.8613,0.8613,0.852,0.8551,2820000.0],["1986-08-06",0.8582,0.8643,0.8551,0.8582,1244800.0],["1986-08-07",0.8551,0.8643,0.8551,0.8643,2083200.0],["1986-08-08",0.8674,0.8705,0.8582,0.8643,1088000.0],["1986-08-11",0.8705,0.889,0.8705,0.8829,2519200.0],["1986-08-12",0.8859,0.8921,0.8767,0.889,6796000.0],["1986-08-13",0.8921,0.9137,0.8921,0.9106,4759200.0],["1986-08-14",0.9106,0.9137,0.9076,0.9106,2442400.0],["1986-08-15",0.9106,0.9261,0.9076,0.923,2629600.0],["1986-08-18",0.9168,0.923,0.9137,0.9168,3760000.0],["1986-08-19",0.9168,0.9199,0.9076,0.9168,1271200.0],["1986-08-20",0.9168,0.9353,0.9137,0.9353,6666400.0],["1986-08-21",0.9384,0.9384,0.9199,0.923,2770400.0],["1986-08-22",0.9199,0.9199,0.9014,0.9076,3080800.0],["1986-08-25",0.8796,0.8984,0.8796,0.8796,5534400.0],["1986-08-26",0.8828,0.9015,0.8796,0.9015,3279200.0],["1986-08-27",0.8984,0.9015,0.889,0.8984,1256000.0],["1986-08-28",0.8984,0.8984,0.8828,0.889,4411200.0],["1986-08-29",0.8859,0.889,0.8702,0.8859,1124800.0],["1986-09-02",0.8828,0.889,0.8671,0.8671,1248000.0],["1986-09-03",0.8671,0.8671,0.8546,0.864,906400.0],["1986-09-04",0.864,0.8671,0.8515,0.8671,1328800.0],["1986-09-05",0.8671,0.8671,0.8452,0.8546,4695200.0],["1986-09-08",0.8515,0.8515,0.8233,0.8483,1572800.0],["1986-09-09",0.8421,0.8609,0.8264,0.8295,2600000.0],["1986-09-10",0.8358,0.8389,0.8076,0.8233,1619200.0],["1986-09-11",0.8202,0.8202,0.7638,0.7763,4182400.0],["1986-09-12",0.7826,0.8014,0.7169,0.7607,7529600.0],["1986-09-15",0.7669,0.7826,0.7638,0.7732,1290400.0],["1986-09-16",0.7763,0.7795,0.7607,0.7795,1428000.0],["1986-09-17",0.7857,0.7889,0.7795,0.7826,1193600.0],["1986-09-18",0.7826,0.7951,0.7763,0.7826,2234400.0],["1986-09-19",0.7826,0.7826,0.7701,0.7795,2242400.0],["1986-09-22",0.7701,0.7826,0.7669,0.7763,1925600.0],["1986-09-23",0.7857,0.7889,0.7795,0.7795,1020800.0],["1986-09-24",0.7857,0.7951,0.7795,0.7951,992800.0],["1986-09-25",0.7951,0.7982,0.7826,0.792,767200.0],["1986-09-26",0.7795,0.792,0.7763,0.7826,992800.0],["1986-09-29",0.7763,0.7763,0.7513,0.7576,6115200.0],["1986-09-30",0.7607,0.7669,0.7513,0.7576,2441600.0],["1986-10-01",0.7701,0.7889,0.7576,0.7763,1184000.0],["1986-10-02",0.7701,0.7732,0.7576,0.7669,1141600.0],["1986-10-03",0.7763,0.7857,0.7701,0.7763,1567200.0],["1986-10-06",0.7763,0.7951,0.7732,0.792,2288800.0],["1986-10-07",0.7857,0.7951,0.7826,0.792,1347200.0],["1986-10-08",0.7857,0.7857,0.7795,0.7857,1492000.0],["1986-10-09",0.7857,0.792,0.7826,0.7857,2284000.0],["1986-10-10",0.7857,0.7857,0.7795,0.7826,1221600.0],["1986-10-13",0.7826,0.7857,0.7763,0.7857,876800.0],["1986-10-14",0.7826,0.7857,0.7763,0.7795,1048000.0],["1986-10-15",0.7732,0.7795,0.7638,0.7732,1018400.0],["1986-10-16",0.7763,0.7826,0.7732,0.7826,2540800.0],["1986-10-17",0.7826,0.8076,0.7763,0.7951,6984800.0],["1986-10-20",0.7982,0.7982,0.7826,0.7951,1919200.0],["1986-10-21",0.7951,0.8139,0.7951,0.8076,3736800.0],["1986-10-22",0.8076,0.8577,0.8076,0.8546,9920000.0],["1986-10-23",0.8483,0.8609,0.8452,0.8483,4987200.0],["1986-10-24",0.8515,0.8796,0.8452,0.8577,12000000.0],["1986-10-27",0.8515,0.8671,0.8358,0.8671,2422400.0],["1986-10-28",0.8609,0.8765,0.8577,0.864,3711200.0],["1986-10-29",0.8609,0.8734,0.8546,0.8702,3424800.0],["1986-10-30",0.8734,0.8859,0.8734,0.8828,9200000.0],["1986-10-31",0.8828,0.9015,0.8734,0.9015,20560000.0],["1986-11-03",0.9078,0.9203,0.8828,0.889,6432000.0],["1986-11-04",0.8922,0.8922,0.8702,0.8859,4235200.0],["1986-11-05",0.8765,0.889,0.8734,0.8828,4458400.0],["1986-11-06",0.8765,0.8828,0.8734,0.8796,5704000.0],["1986-11-07",0.8765,0.8796,0.8702,0.8765,1757600.0],["1986-11-10",0.8765,0.8765,0.8577,0.864,2181600.0],["1986-11-11",0.8577,0.8671,0.8577,0.8671,1748800.0],["1986-11-12",0.864,0.8765,0.8515,0.8765,3786400.0],["1986-11-13",0.8765,0.8765,0.8609,0.864,2449600.0],["1986-11-14",0.8671,0.8702,0.8515,0.8577,2096800.0],["1986-11-17",0.8515,0.8515,0.8358,0.8389,3022400.0],["1986-11-18",0.8421,0.8421,0.817,0.8202,8720000.0],["1986-11-19",0.8108,0.8139,0.7951,0.8014,5437600.0],["1986-11-20",0.8014,0.8233,0.7982,0.8233,6296800.0],["1986-11-21",0.8331,0.8331,0.814,0.8331,4373600.0],["1986-11-24",0.8267,0.8363,0.814,0.8363,6052800.0],["1986-11-25",0.8331,0.8363,0.8204,0.8331,997600.0],["1986-11-26",0.8267,0.8363,0.8204,0.8299,1719200.0],["1986-11-28",0.8235,0.8267,0.814,0.8235,1225600.0],["1986-12-01",0.8204,0.8363,0.8045,0.8235,2686400.0],["1986-12-02",0.8235,0.8394,0.8204,0.8394,2941600.0],["1986-12-03",0.8394,0.8458,0.8331,0.8363,5528000.0],["1986-12-04",0.8363,0.8363,0.8299,0.8331,1529600.0],["1986-12-05",0.8331,0.8363,0.8204,0.8299,859200.0],["1986-12-08",0.8331,0.8426,0.8235,0.8363,1731200.0],["1986-12-09",0.8267,0.8299,0.8267,0.8267,1772000.0],["1986-12-10",0.814,0.8267,0.814,0.8235,1993600.0],["1986-12-11",0.8204,0.8235,0.8045,0.8076,1958400.0],["1986-12-12",0.8076,0.8172,0.8076,0.8172,628800.0],["1986-12-15",0.8108,0.814,0.7981,0.8076,2688000.0],["1986-12-16",0.8076,0.814,0.8045,0.814,2479200.0],["1986-12-17",0.8076,0.814,0.7981,0.8045,1606400.0],["1986-12-18",0.8013,0.8108,0.7981,0.8076,1463200.0],["1986-12-19",0.8013,0.8108,0.7949,0.8013,2824000.0],["1986-12-22",0.7917,0.8076,0.7917,0.8076,2045600.0],["1986-12-23",0.8076,0.8235,0.8045,0.8108,4524000.0],["1986-12-24",0.814,0.8172,0.8108,0.8108,1830400.0],["1986-12-26",0.8108,0.8172,0.8076,0.814,569600.0],["1986-12-29",0.814,0.8204,0.8045,0.8108,4029600.0],["1986-12-30",0.8045,0.8076,0.7917,0.8013,2358400.0],["1986-12-31",0.7949,0.8076,0.7917,0.8045,5669600.0],["1987-01-02",0.814,0.8204,0.8108,0.814,741600.0],["1987-01-05",0.8204,0.8267,0.8108,0.8267,6042400.0],["1987-01-06",0.8299,0.8363,0.8299,0.8363,1409600.0],["1987-01-07",0.8331,0.8458,0.8299,0.8458,1084000.0],["1987-01-08",0.8522,0.8522,0.8426,0.8458,2103200.0],["1987-01-09",0.8458,0.8458,0.8363,0.8394,3168800.0],["1987-01-12",0.8331,0.8363,0.8299,0.8299,3364800.0],["1987-01-13",0.8267,0.8331,0.8204,0.8267,1688800.0],["1987-01-14",0.8267,0.8299,0.8204,0.8267,2739200.0],["1987-01-15",0.8299,0.8363,0.8267,0.8363,4883200.0],["1987-01-16",0.8426,0.849,0.8394,0.8458,4915200.0],["1987-01-19",0.8458,0.8522,0.8331,0.8458,3227200.0],["1987-01-20",0.8458,0.849,0.8363,0.8458,3008000.0],["1987-01-21",0.8394,0.8458,0.8363,0.8394,1287200.0],["1987-01-22",0.8363,0.8681,0.8363,0.8585,3023200.0],["1987-01-23",0.8553,0.8871,0.8553,0.8617,4494400.0],["1987-01-26",0.8649,0.8649,0.8553,0.8553,1322400.0],["1987-01-27",0.8585,0.8744,0.8553,0.8744,4912000.0],["1987-01-28",0.8776,0.8808,0.8712,0.8744,2355200.0],["1987-01-29",0.8744,0.8808,0.8553,0.8681,1376000.0],["1987-01-30",0.8681,0.8712,0.8585,0.8649,2416000.0],["1987-02-02",0.8649,0.8808,0.8617,0.8744,1582400.0],["1987-02-03",0.8744,0.884,0.8744,0.8744,3513600.0],["1987-02-04",0.8712,0.8808,0.8681,0.8744,3187200.0],["1987-02-05",0.8744,0.8744,0.8649,0.8744,3084800.0],["1987-02-06",0.8808,0.8808,0.8744,0.8744,4009600.0],["1987-02-09",0.8712,0.8744,0.8649,0.8681,5881600.0],["1987-02-10",0.8681,0.8712,0.8585,0.8649,3449600.0],["1987-02-11",0.8649,0.8649,0.8585,0.8617,2605600.0],["1987-02-12",0.8585,0.8617,0.8394,0.849,2615200.0],["1987-02-13",0.8522,0.8553,0.8394,0.8426,3255200.0],["1987-02-17",0.8363,0.8553,0.8363,0.8522,3062400.0],["1987-02-18",0.8522,0.8553,0.8426,0.849,6217600.0],["1987-02-19",0.849,0.849,0.8394,0.8426,10000000.0],["1987-02-20",0.8394,0.8617,0.8394,0.8585,1201600.0],["1987-02-23",0.8585,0.8585,0.8426,0.8458,2401600.0],["1987-02-24",0.849,0.8553,0.8394,0.849,1593600.0],["1987-02-25",0.849,0.8522,0.8426,0.849,1772000.0],["1987-02-26",0.8522,0.8522,0.8363,0.849,2158400.0],["1987-02-27",0.8522,0.8553,0.8363,0.8426,4256800.0],["1987-03-02",0.83,0.8558,0.8267,0.83,8000000.0],["1987-03-03",0.8267,0.8332,0.8203,0.8267,12560000.0],["1987-03-04",0.8332,0.8397,0.8235,0.8364,2815200.0],["1987-03-05",0.8397,0.8397,0.83,0.83,2870400.0],["1987-03-06",0.8332,0.8332,0.8235,0.8267,1147200.0],["1987-03-09",0.8267,0.8267,0.817,0.8235,1473600.0],["1987-03-10",0.8235,0.8332,0.8203,0.83,2720800.0],["1987-03-11",0.8332,0.8332,0.8203,0.8235,1281600.0],["1987-03-12",0.8235,0.8364,0.8203,0.8332,2001600.0],["1987-03-13",0.8364,0.8364,0.8235,0.8267,1833600.0],["1987-03-16",0.8267,0.83,0.8138,0.83,6056800.0],["1987-03-17",0.817,0.8267,0.8074,0.8235,3208000.0],["1987-03-18",0.8267,0.83,0.817,0.8203,1523200.0],["1987-03-19",0.8203,0.8235,0.8138,0.8235,1726400.0],["1987-03-20",0.8203,0.8364,0.817,0.8364,2872800.0],["1987-03-23",0.83,0.8461,0.83,0.8429,7744800.0],["1987-03-24",0.8364,0.8461,0.8332,0.8429,2697600.0],["1987-03-25",0.8429,0.8461,0.8397,0.8397,908000.0],["1987-03-26",0.8461,0.8493,0.8396,0.8461,2276800.0],["1987-03-27",0.8397,0.8429,0.8332,0.8364,1150400.0],["1987-03-30",0.8267,0.83,0.8138,0.8267,6006400.0],["1987-03-31",0.8203,0.8235,0.817,0.8235,1882400.0],["1987-04-01",0.8138,0.817,0.8009,0.8074,3312800.0],["1987-04-02",0.8138,0.8138,0.8009,0.8041,2340000.0],["1987-04-03",0.8074,0.8106,0.7977,0.8106,1811200.0],["1987-04-06",0.8138,0.8138,0.8041,0.8138,2064800.0],["1987-04-07",0.8106,0.8138,0.8009,0.8009,1964800.0],["1987-04-08",0.8041,0.8074,0.7977,0.8009,1967200.0],["1987-04-09",0.8074,0.8106,0.7718,0.7783,2716000.0],["1987-04-10",0.7751,0.7815,0.7589,0.7654,3214400.0],["1987-04-13",0.7718,0.7815,0.7621,0.7621,1706400.0],["1987-04-14",0.7557,0.7589,0.7363,0.746,4276000.0],["1987-04-15",0.746,0.7751,0.746,0.7718,3131200.0],["1987-04-16",0.7783,0.8074,0.7751,0.7912,1664000.0],["1987-04-20",0.7977,0.8074,0.7847,0.7944,2673600.0],["1987-04-21",0.788,0.8106,0.7848,0.8106,4692800.0],["1987-04-22",0.8106,0.817,0.8009,0.8009,3248800.0],["1987-04-23",0.8009,0.8041,0.7751,0.7815,4165600.0],["1987-04-24",0.7815,0.7815,0.7654,0.7686,2129600.0],["1987-04-27",0.7686,0.7815,0.7428,0.7686,5074400.0],["1987-04-28",0.7686,0.7751,0.7621,0.7654,4286400.0],["1987-04-29",0.7686,0.7751,0.7654,0.7718,3684000.0],["1987-04-30",0.7718,0.7848,0.7718,0.7815,2144000.0],["1987-05-01",0.7751,0.7783,0.7589,0.7654,2196000.0],["1987-05-04",0.7654,0.7718,0.7621,0.7718,2419200.0],["1987-05-05",0.7718,0.7815,0.7718,0.7783,2728800.0],["1987-05-06",0.7751,0.7783,0.7718,0.7783,1465600.0],["1987-05-07",0.7751,0.7783,0.7654,0.7783,2836000.0],["1987-05-08",0.7815,0.7944,0.7783,0.788,813600.0],["1987-05-11",0.788,0.817,0.7848,0.788,3026400.0],["1987-05-12",0.788,0.7944,0.7815,0.788,2736000.0],["1987-05-13",0.7912,0.7944,0.7783,0.7815,2232800.0],["1987-05-14",0.7848,0.788,0.7783,0.788,1684800.0],["1987-05-15",0.7815,0.7847,0.7751,0.7751,4800800.0],["1987-05-18",0.7783,0.7783,0.7686,0.7783,1295200.0],["1987-05-19",0.7815,0.7848,0.7654,0.7654,1964000.0],["1987-05-20",0.7621,0.7654,0.7525,0.7525,2032000.0],["1987-05-21",0.7621,0.7686,0.7589,0.7654,7720800.0],["1987-05-22",0.7596,0.7662,0.7497,0.7596,9040000.0],["1987-05-26",0.7629,0.7695,0.7596,0.7695,7586400.0],["1987-05-27",0.7695,0.776,0.7662,0.7727,3086400.0],["1987-05-28",0.7793,0.7793,0.7695,0.7727,2357600.0],["1987-05-29",0.776,0.7859,0.776,0.776,1939200.0],["1987-06-01",0.7793,0.7859,0.7793,0.7859,2154400.0],["1987-06-02",0.7859,0.7859,0.7695,0.776,1365600.0],["1987-06-03",0.7793,0.7892,0.776,0.7826,2114400.0],["1987-06-04",0.7859,0.7892,0.7826,0.7892,610400.0],["1987-06-05",0.7958,0.8023,0.7892,0.8023,1866400.0],["1987-06-08",0.799,0.8122,0.7958,0.8023,1476800.0],["1987-06-09",0.8023,0.8089,0.7958,0.8023,2181600.0],["1987-06-10",0.8023,0.8122,0.799,0.8023,1327200.0],["1987-06-11",0.8089,0.8089,0.8023,0.8089,469600.0],["1987-06-12",0.8089,0.8188,0.8089,0.8188,2042400.0],["1987-06-15",0.8188,0.8221,0.8122,0.8155,4752800.0],["1987-06-16",0.8122,0.8188,0.8122,0.8188,2525600.0],["1987-06-17",0.8155,0.8188,0.8089,0.8155,925600.0],["1987-06-18",0.8155,0.8188,0.8089,0.8188,909600.0],["1987-06-19",0.8188,0.8254,0.8155,0.8221,2199200.0],["1987-06-22",0.8221,0.8254,0.8155,0.8188,3369600.0],["1987-06-23",0.8254,0.8254,0.8155,0.8155,2257600.0],["1987-06-24",0.8221,0.8286,0.8188,0.8221,889600.0],["1987-06-25",0.8286,0.8418,0.8254,0.8418,4170400.0],["1987-06-26",0.8418,0.8418,0.8286,0.8352,1042400.0],["1987-06-29",0.8385,0.8385,0.8254,0.8352,2273600.0],["1987-06-30",0.8385,0.8385,0.8254,0.8286,1460800.0],["1987-07-01",0.8221,0.8254,0.8188,0.8221,729600.0],["1987-07-02",0.8221,0.8286,0.8188,0.8254,1609600.0],["1987-07-06",0.8221,0.8254,0.8188,0.8188,4388000.0],["1987-07-07",0.8254,0.8254,0.8188,0.8188,1294400.0],["1987-07-08",0.8221,0.8254,0.8155,0.8221,1304000.0],["1987-07-09",0.8286,0.8286,0.8188,0.8221,1326400.0],["1987-07-10",0.8221,0.8254,0.8188,0.8254,696800.0],["1987-07-13",0.8254,0.8254,0.8056,0.8122,2768000.0],["1987-07-14",0.8155,0.8188,0.8089,0.8122,769600.0],["1987-07-15",0.8056,0.8122,0.8023,0.8056,1042400.0],["1987-07-16",0.8056,0.8056,0.799,0.8056,897600.0],["1987-07-17",0.8122,0.8155,0.8023,0.8122,1058400.0],["1987-07-20",0.8056,0.8089,0.799,0.8023,650400.0],["1987-07-21",0.8023,0.8122,0.7925,0.7925,2604000.0],["1987-07-22",0.799,0.8023,0.7892,0.799,1192800.0],["1987-07-23",0.8023,0.8056,0.7925,0.799,1052000.0],["1987-07-24",0.799,0.8023,0.7958,0.799,595200.0],["1987-07-27",0.8023,0.8089,0.799,0.8056,454400.0],["1987-07-28",0.8122,0.8155,0.8056,0.8122,5172800.0],["1987-07-29",0.8188,0.8188,0.8023,0.8056,2232800.0],["1987-07-30",0.8089,0.8089,0.7958,0.8056,888800.0],["1987-07-31",0.8056,0.8089,0.799,0.8056,1189600.0],["1987-08-03",0.8056,0.8155,0.799,0.8089,1699200.0],["1987-08-04",0.8056,0.8089,0.7925,0.8056,1196000.0],["1987-08-05",0.8056,0.8089,0.799,0.8023,2322400.0],["1987-08-06",0.8056,0.8155,0.799,0.8155,2660000.0],["1987-08-07",0.8188,0.8254,0.8155,0.8221,3716800.0],["1987-08-10",0.8221,0.8385,0.8155,0.8385,13440000.0],["1987-08-11",0.8418,0.8549,0.8418,0.8549,4580800.0],["1987-08-12",0.8549,0.8615,0.8517,0.8549,2369600.0],["1987-08-13",0.8582,0.878,0.8582,0.8681,2940000.0],["1987-08-14",0.8747,0.8845,0.8714,0.8813,3377600.0],["1987-08-17",0.8813,0.8878,0.8549,0.8813,2468000.0],["1987-08-18",0.8813,0.8813,0.8648,0.878,1969600.0],["1987-08-19",0.878,0.8944,0.8747,0.8845,8960000.0],["1987-08-20",0.8878,0.8878,0.878,0.8845,2510400.0],["1987-08-21",0.878,0.8845,0.8747,0.8845,1484000.0],["1987-08-24",0.8813,0.8845,0.8714,0.878,13064000.0],["1987-08-25",0.8721,0.8754,0.8654,0.8721,22960000.0],["1987-08-26",0.8654,0.8721,0.8554,0.8587,18920000.0],["1987-08-27",0.8621,0.8721,0.8554,0.8654,4305600.0],["1987-08-28",0.8621,0.8654,0.8554,0.8587,2542400.0],["1987-08-31",0.8554,0.8721,0.8554,0.8654,2458400.0],["1987-09-01",0.8721,0.8754,0.8554,0.8587,2239200.0],["1987-09-02",0.842,0.8487,0.8353,0.8454,2903200.0],["1987-09-03",0.8454,0.8554,0.842,0.8454,1526400.0],["1987-09-04",0.8487,0.8487,0.832,0.832,956800.0],["1987-09-08",0.8286,0.832,0.8053,0.8286,1252000.0],["1987-09-09",0.8286,0.8286,0.8053,0.8053,1076800.0],["1987-09-10",0.8186,0.8253,0.8153,0.8153,1154400.0],["1987-09-11",0.8153,0.832,0.8153,0.832,1182400.0],["1987-09-14",0.832,0.832,0.8186,0.8253,783200.0],["1987-09-15",0.8186,0.8253,0.8053,0.8186,1360000.0],["1987-09-16",0.8186,0.8353,0.8186,0.8253,5329600.0],["1987-09-17",0.822,0.8253,0.8186,0.8186,1160800.0],["1987-09-18",0.822,0.8253,0.8153,0.8186,1696800.0],["1987-09-21",0.8253,0.8286,0.8053,0.8086,1806400.0],["1987-09-22",0.8153,0.8253,0.8053,0.8253,1481600.0],["1987-09-23",0.8253,0.832,0.822,0.8253,2021600.0],["1987-09-24",0.8186,0.822,0.8186,0.822,2720000.0],["1987-09-25",0.8186,0.8253,0.8153,0.8186,960000.0],["1987-09-28",0.8186,0.8286,0.8153,0.8253,6107200.0],["1987-09-29",0.8253,0.842,0.822,0.832,1629600.0],["1987-09-30",0.8286,0.8454,0.8286,0.842,1630400.0],["1987-10-01",0.8487,0.852,0.842,0.852,1676000.0],["1987-10-02",0.8487,0.852,0.842,0.8454,1159200.0],["1987-10-05",0.8454,0.8487,0.8353,0.8387,2538400.0],["1987-10-06",0.842,0.842,0.822,0.8253,3536000.0],["1987-10-07",0.832,0.8387,0.8186,0.8353,1900800.0],["1987-10-08",0.8454,0.8454,0.8286,0.832,1206400.0],["1987-10-09",0.8387,0.8387,0.8286,0.832,1214400.0],["1987-10-12",0.8353,0.842,0.822,0.832,1960800.0],["1987-10-13",0.8387,0.8788,0.832,0.8721,2487200.0],["1987-10-14",0.8654,0.8654,0.8554,0.8654,3627200.0],["1987-10-15",0.8587,0.8754,0.8387,0.8587,4076800.0],["1987-10-16",0.8621,0.8654,0.8253,0.8487,2585600.0],["1987-10-19",0.8353,0.8353,0.6516,0.705,8336000.0],["1987-10-20",0.7618,0.7885,0.7251,0.7885,5264000.0],["1987-10-21",0.7685,0.8454,0.7618,0.8019,3996800.0],["1987-10-22",0.7885,0.7986,0.7518,0.7919,2485600.0],["1987-10-23",0.7785,0.822,0.7785,0.822,2037600.0],["1987-10-26",0.7952,0.7986,0.7752,0.7885,2722400.0],["1987-10-27",0.7952,0.8153,0.7718,0.7952,1488000.0],["1987-10-28",0.7885,0.8186,0.7885,0.7952,4948800.0],["1987-10-29",0.7919,0.822,0.7919,0.8019,3344000.0],["1987-10-30",0.8086,0.8119,0.7986,0.8086,3208000.0],["1987-11-02",0.8019,0.8153,0.8019,0.8153,2369600.0],["1987-11-03",0.8053,0.8119,0.8019,0.8119,1323200.0],["1987-11-04",0.8019,0.8186,0.7986,0.8119,1487200.0],["1987-11-05",0.8086,0.832,0.8086,0.8253,2385600.0],["1987-11-06",0.8186,0.8353,0.8153,0.8286,1430400.0],["1987-11-09",0.8186,0.8253,0.8053,0.8119,928800.0],["1987-11-10",0.8019,0.8353,0.7986,0.822,2916000.0],["1987-11-11",0.8153,0.8253,0.8153,0.8186,1983200.0],["1987-11-12",0.8253,0.832,0.8053,0.8253,1233600.0],["1987-11-13",0.8186,0.8253,0.8119,0.8186,6769600.0],["1987-11-16",0.822,0.8286,0.8186,0.8286,2160800.0],["1987-11-17",0.822,0.8253,0.822,0.8253,2302400.0],["1987-11-18",0.8186,0.8253,0.8153,0.8253,1111200.0],["1987-11-19",0.822,0.8253,0.8153,0.8153,1972800.0],["1987-11-20",0.8119,0.8153,0.8053,0.8119,4998400.0],["1987-11-23",0.8094,0.8094,0.7992,0.8094,2180800.0],["1987-11-24",0.8094,0.8196,0.8026,0.806,15605600.0],["1987-11-25",0.8094,0.8094,0.7924,0.7958,10308000.0],["1987-11-27",0.7958,0.7958,0.789,0.7958,1722400.0],["1987-11-30",0.7753,0.7924,0.7447,0.7924,2132800.0],["1987-12-01",0.7992,0.8094,0.7787,0.7924,1928800.0],["1987-12-02",0.789,0.7924,0.7821,0.7924,452800.0],["1987-12-03",0.7924,0.7924,0.7651,0.7685,1440800.0],["1987-12-04",0.7651,0.7753,0.7549,0.7753,1721600.0],["1987-12-07",0.7753,0.7787,0.7651,0.7787,1283200.0],["1987-12-08",0.7719,0.7753,0.7617,0.7753,1907200.0],["1987-12-09",0.7617,0.7753,0.7617,0.7753,1892800.0],["1987-12-10",0.7753,0.7787,0.7549,0.7617,1515200.0],["1987-12-11",0.7685,0.7753,0.7549,0.7651,857600.0],["1987-12-14",0.7719,0.7753,0.7617,0.7753,1234400.0],["1987-12-15",0.7821,0.7992,0.7753,0.7855,4583200.0],["1987-12-16",0.789,0.7924,0.7719,0.7753,2682400.0],["1987-12-17",0.7719,0.7787,0.7617,0.7651,1308800.0],["1987-12-18",0.7719,0.7753,0.7651,0.7753,2115200.0],["1987-12-21",0.7685,0.7753,0.7651,0.7753,3368000.0],["1987-12-22",0.7753,0.7821,0.7685,0.7753,907200.0],["1987-12-23",0.7821,0.789,0.7719,0.7787,1695200.0],["1987-12-24",0.789,0.789,0.7651,0.7787,808000.0],["1987-12-28",0.7821,0.7821,0.7651,0.7719,1172000.0],["1987-12-29",0.7787,0.7787,0.7617,0.7651,6119200.0],["1987-12-30",0.7719,0.7753,0.7651,0.7753,1503200.0],["1987-12-31",0.7685,0.7787,0.7685,0.7787,1752000.0],["1988-01-04",0.7753,0.8026,0.7753,0.7958,2210400.0],["1988-01-05",0.8026,0.8162,0.8026,0.8128,3042400.0],["1988-01-06",0.806,0.8128,0.8026,0.806,1164000.0],["1988-01-07",0.8128,0.8162,0.7992,0.8094,897600.0],["1988-01-08",0.8026,0.8128,0.8026,0.8026,1259200.0],["1988-01-11",0.7958,0.806,0.7719,0.806,886400.0],["1988-01-12",0.7992,0.7992,0.7787,0.7924,2250400.0],["1988-01-13",0.7924,0.7924,0.7821,0.7855,1527200.0],["1988-01-14",0.789,0.7924,0.7821,0.7924,868000.0],["1988-01-15",0.806,0.8128,0.8026,0.806,2251200.0],["1988-01-18",0.8094,0.8128,0.7992,0.8026,1072000.0],["1988-01-19",0.806,0.8094,0.7992,0.8094,2623200.0],["1988-01-20",0.8128,0.8128,0.7924,0.8026,797600.0],["1988-01-21",0.806,0.806,0.7924,0.806,1356000.0],["1988-01-22",0.806,0.823,0.8026,0.8196,1900800.0],["1988-01-25",0.8196,0.8434,0.8196,0.84,3534400.0],["1988-01-26",0.8434,0.8468,0.8332,0.8366,975200.0],["1988-01-27",0.84,0.8502,0.8366,0.8366,1860000.0],["1988-01-28",0.8366,0.8536,0.8366,0.8536,1865600.0],["1988-01-29",0.857,0.8672,0.8536,0.8672,2953600.0],["1988-02-01",0.8808,0.8842,0.8706,0.8706,2758400.0],["1988-02-02",0.8706,0.8774,0.8706,0.8706,1480800.0],["1988-02-03",0.874,0.874,0.8502,0.857,2457600.0],["1988-02-04",0.8502,0.857,0.8468,0.8536,1073600.0],["1988-02-05",0.8536,0.8604,0.8468,0.857,2819200.0],["1988-02-08",0.8502,0.8502,0.8434,0.8468,1019200.0],["1988-02-09",0.8434,0.8502,0.84,0.8434,1654400.0],["1988-02-10",0.8434,0.8536,0.84,0.8502,1198400.0],["1988-02-11",0.8536,0.857,0.8434,0.8468,1798400.0],["1988-02-12",0.8502,0.8536,0.8434,0.8468,5032000.0],["1988-02-16",0.8468,0.8502,0.8434,0.8468,814400.0],["1988-02-17",0.8502,0.8502,0.8366,0.84,1670400.0],["1988-02-18",0.8468,0.8468,0.8366,0.84,612800.0],["1988-02-19",0.84,0.8468,0.8298,0.8468,1705600.0],["1988-02-22",0.84,0.8672,0.84,0.8638,972800.0],["1988-02-23",0.8638,0.8706,0.8604,0.8672,25152800.0],["1988-02-24",0.8638,0.8774,0.857,0.8638,81532800.0],["1988-02-25",0.8672,0.8774,0.8536,0.8536,1509600.0],["1988-02-26",0.857,0.8638,0.8536,0.857,61242400.0],["1988-02-29",0.8543,0.8578,0.8474,0.8543,29920800.0],["1988-03-01",0.8578,0.8578,0.8405,0.8474,14298400.0],["1988-03-02",0.8543,0.8578,0.837,0.844,4659200.0],["1988-03-03",0.844,0.8474,0.8405,0.844,1394400.0],["1988-03-04",0.8405,0.844,0.8301,0.8405,1318400.0],["1988-03-07",0.8405,0.844,0.8301,0.837,1482400.0],["1988-03-08",0.837,0.844,0.8301,0.837,1736000.0],["1988-03-09",0.8336,0.837,0.8232,0.8232,2538400.0],["1988-03-10",0.8232,0.8267,0.8163,0.8163,2300800.0],["1988-03-11",0.8197,0.8197,0.8025,0.8094,6768800.0],["1988-03-14",0.8094,0.8163,0.8059,0.8128,795200.0],["1988-03-15",0.8163,0.8197,0.8094,0.8197,4392000.0],["1988-03-16",0.8197,0.8267,0.8163,0.8267,1868800.0],["1988-03-17",0.8301,0.8301,0.8197,0.8301,2631200.0],["1988-03-18",0.8301,0.8301,0.8163,0.8267,2746400.0],["1988-03-21",0.8232,0.8267,0.8163,0.8197,1725600.0],["1988-03-22",0.8163,0.8197,0.8128,0.8163,801600.0],["1988-03-23",0.8163,0.8232,0.8128,0.8128,606400.0],["1988-03-24",0.8128,0.8128,0.7921,0.8025,1172000.0],["1988-03-25",0.799,0.8094,0.7921,0.7955,1088000.0],["1988-03-28",0.7955,0.8059,0.7921,0.7955,824000.0],["1988-03-29",0.8025,0.8094,0.7955,0.8025,4342400.0],["1988-03-30",0.8025,0.8059,0.799,0.8025,1643200.0],["1988-03-31",0.8094,0.8094,0.7955,0.8025,911200.0],["1988-04-04",0.799,0.8025,0.7921,0.7921,2308800.0],["1988-04-05",0.7921,0.799,0.7921,0.799,587200.0],["1988-04-06",0.799,0.8163,0.7955,0.8163,1243200.0],["1988-04-07",0.8163,0.8267,0.8094,0.8232,1037600.0],["1988-04-08",0.8163,0.8267,0.7921,0.8197,965600.0],["1988-04-11",0.8301,0.8301,0.8163,0.8267,1893600.0],["1988-04-12",0.8197,0.8267,0.8128,0.8232,1118400.0],["1988-04-13",0.8232,0.8301,0.8163,0.8301,1319200.0],["1988-04-14",0.8163,0.8197,0.8059,0.8059,1215200.0],["1988-04-15",0.8128,0.8267,0.7886,0.7955,1667200.0],["1988-04-18",0.7921,0.7921,0.7782,0.7817,880800.0],["1988-04-19",0.7852,0.7886,0.7782,0.7782,2570400.0],["1988-04-20",0.7817,0.7817,0.7713,0.7713,1182400.0],["1988-04-21",0.7782,0.7817,0.7679,0.7679,2221600.0],["1988-04-22",0.7713,0.7852,0.7713,0.7817,1436800.0],["1988-04-25",0.7817,0.7921,0.7748,0.7921,2971200.0],["1988-04-26",0.7921,0.7955,0.7852,0.7886,3142400.0],["1988-04-27",0.7921,0.799,0.7886,0.7921,924000.0],["1988-04-28",0.7886,0.8059,0.7782,0.799,3728000.0],["1988-04-29",0.7955,0.8025,0.7921,0.7955,1220000.0],["1988-05-02",0.8059,0.8094,0.799,0.8025,1648800.0],["1988-05-03",0.8025,0.8163,0.8025,0.8094,964800.0],["1988-05-04",0.8128,0.8197,0.8059,0.8128,921600.0],["1988-05-05",0.8128,0.8128,0.799,0.8025,1205600.0],["1988-05-06",0.8059,0.8059,0.7921,0.7955,1305600.0],["1988-05-09",0.7955,0.8059,0.7955,0.7955,648800.0],["1988-05-10",0.8025,0.8128,0.8025,0.8059,725600.0],["1988-05-11",0.8094,0.8094,0.7955,0.8025,1422400.0],["1988-05-12",0.8025,0.8128,0.8025,0.8025,618400.0],["1988-05-13",0.8094,0.8232,0.8059,0.8197,4543200.0],["1988-05-16",0.8197,0.8232,0.8163,0.8197,1687200.0],["1988-05-17",0.8232,0.8232,0.8128,0.8128,4267200.0],["1988-05-18",0.8128,0.8197,0.8094,0.8094,899200.0],["1988-05-19",0.8128,0.8163,0.8059,0.8128,1823200.0],["1988-05-20",0.8163,0.8163,0.8094,0.8128,4182400.0],["1988-05-23",0.8107,0.8178,0.8037,0.8037,5855200.0],["1988-05-24",0.8107,0.8213,0.8072,0.8213,6396800.0],["1988-05-25",0.8178,0.8319,0.8107,0.8178,1457600.0],["1988-05-26",0.8248,0.8283,0.8213,0.8248,1827200.0],["1988-05-27",0.8283,0.8283,0.8213,0.8283,1764000.0],["1988-05-31",0.8319,0.8636,0.8283,0.8636,2633600.0],["1988-06-01",0.8565,0.8847,0.8495,0.8777,3594400.0],["1988-06-02",0.8777,0.8812,0.8671,0.8706,1515200.0],["1988-06-03",0.8636,0.8777,0.8636,0.8777,940000.0],["1988-06-06",0.8742,0.8812,0.8671,0.8706,2612800.0],["1988-06-07",0.8742,0.8742,0.8636,0.8636,1447200.0],["1988-06-08",0.8636,0.8742,0.8601,0.8636,2342400.0],["1988-06-09",0.8671,0.8742,0.8601,0.8601,1678400.0],["1988-06-10",0.8671,0.8706,0.8565,0.8601,1454400.0],["1988-06-13",0.8671,0.8706,0.8636,0.8671,1549600.0],["1988-06-14",0.8742,0.8847,0.8565,0.8706,6579200.0],["1988-06-15",0.8706,0.8742,0.8636,0.8742,5276800.0],["1988-06-16",0.8706,0.8706,0.8495,0.8601,1374400.0],["1988-06-17",0.8706,0.8706,0.8601,0.8706,3852800.0],["1988-06-20",0.8706,0.8706,0.8601,0.8671,383200.0],["1988-06-21",0.8742,0.8742,0.8636,0.8706,3360000.0],["1988-06-22",0.8812,0.8847,0.8742,0.8777,3467200.0],["1988-06-23",0.8777,0.8812,0.8742,0.8777,1248000.0],["1988-06-24",0.8812,0.8847,0.8742,0.8742,2196800.0],["1988-06-27",0.8777,0.8777,0.853,0.8601,1042400.0],["1988-06-28",0.8671,0.8671,0.846,0.8671,3711200.0],["1988-06-29",0.8706,0.8706,0.853,0.8601,1348800.0],["1988-06-30",0.8601,0.8636,0.853,0.8601,1216000.0],["1988-07-01",0.8601,0.8636,0.853,0.8601,1290400.0],["1988-07-05",0.8601,0.8636,0.8565,0.8565,1536000.0],["1988-07-06",0.8636,0.8671,0.8495,0.8601,2098400.0],["1988-07-07",0.8565,0.8636,0.853,0.8601,831200.0],["1988-07-08",0.853,0.8636,0.8495,0.8495,500800.0],["1988-07-11",0.853,0.8601,0.846,0.853,957600.0],["1988-07-12",0.853,0.8565,0.8424,0.8424,598400.0],["1988-07-13",0.846,0.853,0.8424,0.8495,1728000.0],["1988-07-14",0.853,0.853,0.8424,0.8495,1728800.0],["1988-07-15",0.8495,0.8495,0.8424,0.8495,1796000.0],["1988-07-18",0.8495,0.8495,0.8319,0.846,988800.0],["1988-07-19",0.8424,0.846,0.8354,0.8389,1155200.0],["1988-07-20",0.846,0.846,0.8354,0.8424,1766400.0],["1988-07-21",0.8424,0.8424,0.8248,0.8319,1409600.0],["1988-07-22",0.8319,0.8354,0.8248,0.8248,1524800.0],["1988-07-25",0.8319,0.8354,0.8248,0.8283,965600.0],["1988-07-26",0.8283,0.8354,0.8248,0.8354,2915200.0],["1988-07-27",0.8389,0.8389,0.8283,0.8319,2421600.0],["1988-07-28",0.8354,0.8424,0.8319,0.8424,844000.0],["1988-07-29",0.8389,0.8565,0.8389,0.8565,1170400.0],["1988-08-01",0.8565,0.8565,0.846,0.853,977600.0],["1988-08-02",0.846,0.8565,0.846,0.8565,660800.0],["1988-08-03",0.8565,0.8601,0.8495,0.8565,777600.0],["1988-08-04",0.8636,0.8636,0.853,0.853,616000.0],["1988-08-05",0.853,0.8565,0.846,0.853,683200.0],["1988-08-08",0.8495,0.853,0.846,0.846,471200.0],["1988-08-09",0.853,0.853,0.8354,0.8424,1390400.0],["1988-08-10",0.846,0.846,0.8319,0.8354,1990400.0],["1988-08-11",0.8424,0.846,0.8354,0.846,960000.0],["1988-08-12",0.8424,0.846,0.8354,0.8424,505600.0],["1988-08-15",0.8389,0.8389,0.8283,0.8283,1349600.0],["1988-08-16",0.8283,0.8424,0.8213,0.8354,3029600.0],["1988-08-17",0.8354,0.8424,0.8354,0.8354,382400.0],["1988-08-18",0.8354,0.846,0.8354,0.8389,125635200.0],["1988-08-19",0.8389,0.846,0.8389,0.846,29707200.0],["1988-08-22",0.8438,0.8618,0.8402,0.8438,5835200.0],["1988-08-23",0.8474,0.8546,0.8438,0.851,5182400.0],["1988-08-24",0.8546,0.8582,0.8474,0.851,729600.0],["1988-08-25",0.8546,0.8546,0.8474,0.851,736000.0],["1988-08-26",0.8546,0.8618,0.851,0.8582,1656000.0],["1988-08-29",0.8546,0.8725,0.8546,0.8618,3010400.0],["1988-08-30",0.8618,0.8689,0.8582,0.8654,1301600.0],["1988-08-31",0.8654,0.8689,0.8582,0.8582,834400.0],["1988-09-01",0.8582,0.8582,0.8474,0.851,1067200.0],["1988-09-02",0.8546,0.8725,0.8546,0.8725,1644800.0],["1988-09-06",0.8654,0.8761,0.8654,0.8761,456800.0],["1988-09-07",0.8761,0.8797,0.8761,0.8797,1050400.0],["1988-09-08",0.8725,0.8797,0.8689,0.8761,785600.0],["1988-09-09",0.8725,0.8725,0.8654,0.8725,1288000.0],["1988-09-12",0.8689,0.8725,0.8618,0.8689,973600.0],["1988-09-13",0.8689,0.8689,0.8582,0.8654,350400.0],["1988-09-14",0.8618,0.8761,0.8618,0.8725,1582400.0],["1988-09-15",0.8761,0.8833,0.8725,0.8833,1844800.0],["1988-09-16",0.8833,0.8941,0.8833,0.8941,4900000.0],["1988-09-19",0.8941,0.8941,0.8761,0.8797,1777600.0],["1988-09-20",0.8869,0.8905,0.8833,0.8905,986400.0],["1988-09-21",0.8905,0.8941,0.8761,0.8761,1888800.0],["1988-09-22",0.8833,0.8869,0.8761,0.8797,609600.0],["1988-09-23",0.8797,0.8797,0.8725,0.8761,881600.0],["1988-09-26",0.8761,0.8797,0.8689,0.8761,1516800.0],["1988-09-27",0.8761,0.8797,0.8725,0.8797,957600.0],["1988-09-28",0.8833,0.8905,0.8797,0.8869,664000.0],["1988-09-29",0.8905,0.8977,0.8869,0.8941,1333600.0],["1988-09-30",0.8905,0.9013,0.8905,0.8977,1391200.0],["1988-10-03",0.8905,0.8977,0.8725,0.8905,723200.0],["1988-10-04",0.8905,0.8905,0.8797,0.8833,946400.0],["1988-10-05",0.8833,0.8869,0.8797,0.8869,1836000.0],["1988-10-06",0.8797,0.9013,0.8797,0.8941,899200.0],["1988-10-07",0.9013,0.9156,0.8977,0.912,2329600.0],["1988-10-10",0.9084,0.912,0.9048,0.912,1060000.0],["1988-10-11",0.9084,0.9156,0.9048,0.9156,1473600.0],["1988-10-12",0.9084,0.912,0.9048,0.9048,1020000.0],["1988-10-13",0.9013,0.912,0.8977,0.9048,1166400.0],["1988-10-14",0.9048,0.9156,0.9013,0.9084,727200.0],["1988-10-17",0.912,0.9156,0.9048,0.9084,641600.0],["1988-10-18",0.9084,0.912,0.9013,0.9084,1471200.0],["1988-10-19",0.9084,0.9084,0.8905,0.8977,1076800.0],["1988-10-20",0.8941,0.9048,0.8905,0.9013,1797600.0],["1988-10-21",0.9048,0.9048,0.8941,0.9048,1175200.0],["1988-10-24",0.9048,0.9048,0.8941,0.9013,1248000.0],["1988-10-25",0.9013,0.912,0.9013,0.9084,998400.0],["1988-10-26",0.912,0.912,0.8977,0.9048,923200.0],["1988-10-27",0.9048,0.9084,0.9013,0.9013,549600.0],["1988-10-28",0.9048,0.912,0.9048,0.9048,719200.0],["1988-10-31",0.9084,0.912,0.9013,0.9048,745600.0],["1988-11-01",0.9048,0.9156,0.9048,0.9084,976800.0],["1988-11-02",0.912,0.912,0.9013,0.9084,847200.0],["1988-11-03",0.912,0.9192,0.9084,0.9192,767200.0],["1988-11-04",0.9156,0.9156,0.9013,0.9048,1140800.0],["1988-11-07",0.9013,0.9048,0.8941,0.8977,1705600.0],["1988-11-08",0.8977,0.9048,0.8977,0.9013,962400.0],["1988-11-09",0.8977,0.8977,0.8869,0.8977,1609600.0],["1988-11-10",0.8905,0.9013,0.8905,0.8941,3164800.0],["1988-11-11",0.8941,0.8941,0.8761,0.8761,2044800.0],["1988-11-14",0.8797,0.8869,0.8761,0.8833,4624000.0],["1988-11-15",0.8833,0.8869,0.8797,0.8833,1025600.0],["1988-11-16",0.8869,0.8869,0.8761,0.8833,1948800.0],["1988-11-17",0.8833,0.8833,0.8761,0.8833,1386400.0],["1988-11-18",0.8833,0.8905,0.8761,0.8905,19506400.0],["1988-11-21",0.8883,0.8883,0.8773,0.881,8418400.0],["1988-11-22",0.881,0.8846,0.8773,0.8846,8222400.0],["1988-11-23",0.8883,0.8993,0.8883,0.8919,1557600.0],["1988-11-25",0.8919,0.8993,0.8883,0.8919,1368800.0],["1988-11-28",0.8919,0.8956,0.8919,0.8956,983200.0],["1988-11-29",0.8919,0.9029,0.8846,0.8956,1169600.0],["1988-11-30",0.8919,0.9139,0.8883,0.8919,1137600.0],["1988-12-01",0.9066,0.9066,0.8956,0.8956,650400.0],["1988-12-02",0.8993,0.9066,0.8919,0.8993,997600.0],["1988-12-05",0.9066,0.9139,0.8993,0.9066,1284000.0],["1988-12-06",0.9066,0.9212,0.9029,0.9212,1190400.0],["1988-12-07",0.9139,0.9248,0.9139,0.9212,2094400.0],["1988-12-08",0.9212,0.9248,0.9175,0.9248,811200.0],["1988-12-09",0.9212,0.9285,0.9212,0.9248,1931200.0],["1988-12-12",0.9285,0.9322,0.9212,0.9212,723200.0],["1988-12-13",0.9248,0.9248,0.9175,0.9175,2461600.0],["1988-12-14",0.9212,0.9285,0.9175,0.9175,861600.0],["1988-12-15",0.9175,0.9358,0.9175,0.9212,5819200.0],["1988-12-16",0.9248,0.9285,0.9212,0.9248,2394400.0],["1988-12-19",0.9212,0.9248,0.9212,0.9212,945600.0],["1988-12-20",0.9212,0.9322,0.9212,0.9248,1342400.0],["1988-12-21",0.9248,0.9285,0.9248,0.9248,1133600.0],["1988-12-22",0.9248,0.9285,0.9212,0.9212,1428000.0],["1988-12-23",0.9212,0.9248,0.9175,0.9175,1626400.0],["1988-12-27",0.9102,0.9175,0.9066,0.9175,1379200.0],["1988-12-28",0.9139,0.9175,0.9102,0.9102,689600.0],["1988-12-29",0.9139,0.9248,0.9139,0.9248,330400.0],["1988-12-30",0.9248,0.9285,0.9102,0.9102,1863200.0],["1989-01-03",0.9139,0.9175,0.8956,0.8956,1037600.0],["1989-01-04",0.9029,0.9066,0.8993,0.9066,1194400.0],["1989-01-05",0.9139,0.9139,0.9029,0.9029,3003200.0],["1989-01-06",0.9066,0.9066,0.9029,0.9029,1172800.0],["1989-01-09",0.9029,0.9139,0.8993,0.9139,1560000.0],["1989-01-10",0.9139,0.9175,0.9102,0.9175,1623200.0],["1989-01-11",0.9139,0.9212,0.9139,0.9175,896800.0],["1989-01-12",0.9175,0.9175,0.9139,0.9175,1028800.0],["1989-01-13",0.9139,0.9175,0.9102,0.9139,1188000.0],["1989-01-16",0.9102,0.9139,0.9102,0.9139,843200.0],["1989-01-17",0.9066,0.9139,0.9029,0.9102,1679200.0],["1989-01-18",0.9066,0.9212,0.8993,0.9139,2322400.0],["1989-01-19",0.9139,0.9175,0.9139,0.9175,1238400.0],["1989-01-20",0.9139,0.9212,0.9139,0.9175,1685600.0],["1989-01-23",0.9139,0.9139,0.9066,0.9139,894400.0],["1989-01-24",0.9066,0.9212,0.9066,0.9212,1513600.0],["1989-01-25",0.9212,0.9248,0.9139,0.9175,861600.0],["1989-01-26",0.9175,0.9212,0.9066,0.9175,1379200.0],["1989-01-27",0.9212,0.9212,0.9102,0.9139,2044000.0],["1989-01-30",0.9066,0.9212,0.9029,0.9175,2003200.0],["1989-01-31",0.9102,0.9248,0.9066,0.9212,1304000.0],["1989-02-01",0.9175,0.9212,0.9102,0.9175,924800.0],["1989-02-02",0.9139,0.9212,0.9139,0.9212,1168000.0],["1989-02-03",0.9212,0.9248,0.9139,0.9212,658400.0],["1989-02-06",0.9212,0.9248,0.9102,0.9175,1526400.0],["1989-02-07",0.9139,0.9248,0.9139,0.9248,1009600.0],["1989-02-08",0.9248,0.9248,0.9212,0.9212,1684000.0],["1989-02-09",0.9248,0.9248,0.9175,0.9175,675200.0],["1989-02-10",0.9139,0.9175,0.9066,0.9066,816000.0],["1989-02-13",0.9029,0.9139,0.8993,0.9102,860000.0],["1989-02-14",0.9102,0.9139,0.9066,0.9139,1080800.0],["1989-02-15",0.9066,0.9175,0.9066,0.9175,4184000.0],["1989-02-16",0.9139,0.9212,0.9139,0.9212,65593600.0],["1989-02-17",0.9152,0.9227,0.9115,0.919,1108000.0],["1989-02-21",0.9152,0.9152,0.9041,0.9041,11145600.0],["1989-02-22",0.9078,0.9115,0.9004,0.9004,10542400.0],["1989-02-23",0.9004,0.9041,0.8966,0.9041,1638400.0],["1989-02-24",0.9041,0.9078,0.8892,0.8929,2011200.0],["1989-02-27",0.8929,0.8929,0.8855,0.8892,1415200.0],["1989-02-28",0.8929,0.8929,0.8818,0.8892,2876000.0],["1989-03-01",0.8929,0.8929,0.8818,0.8818,3211200.0],["1989-03-02",0.8892,0.8892,0.8818,0.8892,1501600.0],["1989-03-03",0.8892,0.8966,0.8855,0.8929,2354400.0],["1989-03-06",0.8966,0.9004,0.8892,0.9004,3056000.0],["1989-03-07",0.8966,0.9004,0.8929,0.9004,1510400.0],["1989-03-08",0.9004,0.9004,0.8892,0.8929,3341600.0],["1989-03-09",0.8966,0.8966,0.8855,0.8855,987200.0],["1989-03-10",0.8855,0.8855,0.8743,0.8818,1135200.0],["1989-03-13",0.8855,0.8929,0.8818,0.8929,1401600.0],["1989-03-14",0.8929,0.8929,0.8855,0.8892,870400.0],["1989-03-15",0.8929,0.8966,0.8892,0.8966,3305600.0],["1989-03-16",0.9004,0.9004,0.8892,0.8929,6026400.0],["1989-03-17",0.8855,0.8855,0.8706,0.8743,3700800.0],["1989-03-20",0.8743,0.878,0.8669,0.8743,1112800.0],["1989-03-21",0.8743,0.878,0.8669,0.8743,888800.0],["1989-03-22",0.878,0.878,0.8669,0.878,3304800.0],["1989-03-23",0.8706,0.878,0.8632,0.8669,3628000.0],["1989-03-27",0.8743,0.878,0.8706,0.878,704000.0],["1989-03-28",0.8743,0.878,0.8706,0.8743,1392000.0],["1989-03-29",0.8743,0.878,0.8743,0.878,609600.0],["1989-03-30",0.878,0.8818,0.8706,0.878,1942400.0],["1989-03-31",0.8743,0.8855,0.8743,0.8855,1508000.0],["1989-04-03",0.878,0.8855,0.8743,0.8818,2076000.0],["1989-04-04",0.8818,0.8818,0.8706,0.8743,1553600.0],["1989-04-05",0.8706,0.8743,0.8632,0.8743,2560000.0],["1989-04-06",0.8743,0.8743,0.8706,0.8743,814400.0],["1989-04-07",0.8743,0.878,0.8706,0.878,1018400.0],["1989-04-10",0.8743,0.8818,0.8743,0.8818,1476000.0],["1989-04-11",0.878,0.8855,0.878,0.8818,979200.0],["1989-04-12",0.8818,0.8929,0.8818,0.8855,952800.0],["1989-04-13",0.8892,0.8892,0.878,0.878,944000.0],["1989-04-14",0.8855,0.8892,0.8818,0.8855,1320000.0],["1989-04-17",0.8892,0.8966,0.8855,0.8966,1211200.0],["1989-04-18",0.9041,0.9078,0.9004,0.9041,1216800.0],["1989-04-19",0.9041,0.9041,0.8966,0.9041,4947200.0],["1989-04-20",0.9078,0.9078,0.8966,0.9004,832800.0],["1989-04-21",0.9041,0.9115,0.9041,0.9115,1433600.0],["1989-04-24",0.9078,0.9115,0.9041,0.9078,1041600.0],["1989-04-25",0.9041,0.9041,0.8929,0.8966,1100000.0],["1989-04-26",0.9041,0.9041,0.8855,0.8892,1400000.0],["1989-04-27",0.8929,0.9041,0.8855,0.9041,7385600.0],["1989-04-28",0.9004,0.9152,0.8966,0.9115,2153600.0],["1989-05-01",0.9115,0.9152,0.9078,0.9152,1384000.0],["1989-05-02",0.9152,0.9152,0.9115,0.9115,873600.0],["1989-05-03",0.9152,0.9152,0.9078,0.9115,1185600.0],["1989-05-04",0.9152,0.9152,0.9078,0.9078,631200.0],["1989-05-05",0.9078,0.919,0.9078,0.9078,2270400.0],["1989-05-08",0.9152,0.9152,0.9078,0.9078,627200.0],["1989-05-09",0.9078,0.9115,0.9041,0.9078,810400.0],["1989-05-10",0.9115,0.9152,0.9078,0.9078,1404000.0],["1989-05-11",0.9078,0.9152,0.9078,0.9078,936000.0],["1989-05-12",0.919,0.9376,0.9115,0.9301,3332000.0],["1989-05-15",0.9301,0.9376,0.9264,0.9376,1132000.0],["1989-05-16",0.9473,0.9511,0.9359,0.9397,6555200.0],["1989-05-17",0.9397,0.9473,0.9397,0.9473,5184000.0],["1989-05-18",0.9435,0.9586,0.9435,0.9548,1597600.0],["1989-05-19",0.9586,0.9624,0.9548,0.9548,1531200.0],["1989-05-22",0.9624,0.97,0.9586,0.9586,1260800.0],["1989-05-23",0.9586,0.9624,0.9548,0.9586,1157600.0],["1989-05-24",0.9586,0.9586,0.9435,0.9511,983200.0],["1989-05-25",0.9511,0.9511,0.9397,0.9397,986400.0],["1989-05-26",0.9397,0.9473,0.9397,0.9435,1276000.0],["1989-05-30",0.9397,0.9473,0.9283,0.9321,900800.0],["1989-05-31",0.9359,0.9473,0.9359,0.9473,1864000.0],["1989-06-01",0.9473,0.9511,0.9435,0.9473,1332000.0],["1989-06-02",0.9397,0.9435,0.9207,0.9397,6316000.0],["1989-06-05",0.9321,0.9397,0.9283,0.9321,7158400.0],["1989-06-06",0.9321,0.9321,0.9245,0.9321,2483200.0],["1989-06-07",0.9321,0.9359,0.9321,0.9321,2513600.0],["1989-06-08",0.9359,0.9511,0.9321,0.9435,3347200.0],["1989-06-09",0.9397,0.9511,0.9397,0.9511,1646400.0],["1989-06-12",0.9473,0.9511,0.9397,0.9435,2501600.0],["1989-06-13",0.9397,0.9473,0.9397,0.9435,1022400.0],["1989-06-14",0.9473,0.9473,0.9397,0.9397,1331200.0],["1989-06-15",0.9435,0.9511,0.9397,0.9473,3304000.0],["1989-06-16",0.9435,0.9473,0.9397,0.9397,6431200.0],["1989-06-19",0.9435,0.9473,0.9397,0.9473,1923200.0],["1989-06-20",0.9435,0.9473,0.9397,0.9435,1580800.0],["1989-06-21",0.9435,0.9473,0.9359,0.9473,3411200.0],["1989-06-22",0.9435,0.9435,0.9321,0.9359,6541600.0],["1989-06-23",0.9321,0.9397,0.9321,0.9359,2787200.0],["1989-06-26",0.9359,0.9397,0.9283,0.9359,12039200.0],["1989-06-27",0.9359,0.9435,0.9359,0.9435,1328000.0],["1989-06-28",0.9435,0.9435,0.9397,0.9435,1182400.0],["1989-06-29",0.9473,0.9473,0.9359,0.9359,925600.0],["1989-06-30",0.9397,0.9397,0.9321,0.9359,1718400.0],["1989-07-03",0.9359,0.9435,0.9321,0.9359,604000.0],["1989-07-05",0.9359,0.9435,0.9321,0.9397,2147200.0],["1989-07-06",0.9359,0.9435,0.9359,0.9435,1515200.0],["1989-07-07",0.9473,0.9586,0.9435,0.9511,2130400.0],["1989-07-10",0.9548,0.9624,0.9511,0.9548,1362400.0],["1989-07-11",0.9586,0.97,0.9548,0.9662,3922400.0],["1989-07-12",0.9624,0.9889,0.9624,0.9776,3819200.0],["1989-07-13",0.9738,0.9776,0.9662,0.97,1491200.0],["1989-07-14",0.9662,0.97,0.9586,0.9624,2800000.0],["1989-07-17",0.9624,0.9662,0.9548,0.9662,1066400.0],["1989-07-18",0.9624,0.9624,0.9586,0.9586,588800.0],["1989-07-19",0.9624,0.9662,0.9586,0.9662,1925600.0],["1989-07-20",0.9624,0.9662,0.9586,0.9586,1191200.0],["1989-07-21",0.9586,0.9738,0.9586,0.9738,3576000.0],["1989-07-24",0.9776,0.9814,0.9738,0.9776,2437600.0],["1989-07-25",0.9776,0.9889,0.9776,0.9889,3532800.0],["1989-07-26",0.9889,0.9889,0.9852,0.9889,1576000.0],["1989-07-27",0.9889,0.9927,0.9852,0.9927,1380000.0],["1989-07-28",0.9927,0.9927,0.9852,0.9927,1921600.0],["1989-07-31",0.9927,0.9965,0.9889,0.9965,4370400.0],["1989-08-01",1.0003,1.0079,0.9965,1.0003,2176000.0],["1989-08-02",0.9965,0.9965,0.9852,0.9927,4312800.0],["1989-08-03",0.9889,0.9965,0.9852,0.9889,1458400.0],["1989-08-04",0.9927,0.9927,0.9852,0.9852,1295200.0],["1989-08-07",0.9927,0.9965,0.9852,0.9965,1784000.0],["1989-08-08",0.9965,0.9965,0.9889,0.9927,3990400.0],["1989-08-09",0.9927,0.9965,0.9889,0.9965,2378400.0],["1989-08-10",0.9927,0.9965,0.9889,0.9927,4687200.0],["1989-08-11",1.0003,1.0003,0.9852,0.9889,5078400.0],["1989-08-14",0.9927,0.9965,0.9852,0.9889,2651200.0],["1989-08-15",0.9889,0.9965,0.9852,0.9889,1153600.0],["1989-08-16",0.9889,0.9927,0.9776,0.9814,959200.0],["1989-08-17",0.9814,0.9889,0.9814,0.9852,1821600.0],["1989-08-18",0.9776,0.9889,0.9776,0.9889,1620800.0],["1989-08-21",0.9852,0.9889,0.9624,0.9624,1454400.0],["1989-08-22",0.9624,0.9776,0.9548,0.9738,1230400.0],["1989-08-23",0.9776,0.9852,0.9662,0.9852,1151200.0],["1989-08-24",0.9852,0.9927,0.9738,0.9852,1498400.0],["1989-08-25",0.9814,0.9889,0.9776,0.9776,895200.0],["1989-08-28",0.972,0.9797,0.9604,0.9797,4283200.0],["1989-08-29",0.9759,0.9797,0.9643,0.972,5811200.0],["1989-08-30",0.9682,0.972,0.9643,0.9682,602400.0],["1989-08-31",0.9682,0.972,0.9643,0.972,1160000.0],["1989-09-01",0.972,0.9836,0.9682,0.9797,1896000.0],["1989-09-05",0.9759,0.9797,0.9682,0.972,940000.0],["1989-09-06",0.972,0.972,0.9604,0.9643,1228000.0],["1989-09-07",0.9682,0.972,0.9604,0.9604,1793600.0],["1989-09-08",0.9566,0.9682,0.9527,0.9643,1080000.0],["1989-09-11",0.9643,0.972,0.9604,0.9643,1255200.0],["1989-09-12",0.9682,0.972,0.9604,0.9604,1528800.0],["1989-09-13",0.9682,0.9682,0.9566,0.9643,1267200.0],["1989-09-14",0.9643,0.9643,0.9566,0.9566,1287200.0],["1989-09-15",0.9604,0.9759,0.9566,0.9682,3989600.0],["1989-09-18",0.9682,0.9797,0.9682,0.9797,1540800.0],["1989-09-19",0.9759,0.9913,0.9759,0.9875,1706400.0],["1989-09-20",0.9836,0.9875,0.9836,0.9875,1675200.0],["1989-09-21",0.9875,1.0029,0.9875,0.999,2506400.0],["1989-09-22",1.0029,1.0067,0.9952,0.9952,1031200.0],["1989-09-25",0.9952,0.9952,0.9836,0.9875,604800.0],["1989-09-26",0.9874,0.9952,0.9836,0.9836,923200.0],["1989-09-27",0.9836,0.9875,0.9797,0.9797,447200.0],["1989-09-28",0.9797,0.9836,0.9682,0.9797,1191200.0],["1989-09-29",0.972,0.9797,0.972,0.9759,780800.0],["1989-10-02",0.9797,0.9913,0.9759,0.9836,1011200.0],["1989-10-03",0.9913,0.9952,0.9797,0.9875,1447200.0],["1989-10-04",0.9913,0.9913,0.9836,0.9875,1648000.0],["1989-10-05",0.9836,0.9875,0.9797,0.9875,2468000.0],["1989-10-06",0.9874,0.9913,0.9836,0.9836,1260800.0],["1989-10-09",0.9836,0.9913,0.9836,0.9875,720800.0],["1989-10-10",0.9874,0.9874,0.9797,0.9836,2516000.0],["1989-10-11",0.9875,0.9875,0.9836,0.9875,1375200.0],["1989-10-12",0.9875,0.9952,0.9797,0.9913,2680800.0],["1989-10-13",0.9913,1.0029,0.9874,0.9952,3214400.0],["1989-10-16",0.972,1.0106,0.972,1.0106,2609600.0],["1989-10-17",1.0029,1.0144,0.999,1.0106,3932000.0],["1989-10-18",1.0029,1.0106,1.0029,1.0067,1115200.0],["1989-10-19",1.0145,1.026,1.0067,1.0145,2409600.0],["1989-10-20",1.0144,1.0222,1.0106,1.0106,1304000.0],["1989-10-23",1.0106,1.0222,1.0106,1.0222,852800.0],["1989-10-24",1.0183,1.0222,1.0106,1.0145,1939200.0],["1989-10-25",1.0145,1.0222,1.0145,1.0183,723200.0],["1989-10-26",1.0183,1.0183,1.0067,1.0145,2071200.0],["1989-10-27",1.0106,1.026,1.0106,1.0183,1504800.0],["1989-10-30",1.0183,1.0222,1.0183,1.0183,1212800.0],["1989-10-31",1.026,1.0376,1.0183,1.0299,1305600.0],["1989-11-01",1.026,1.053,1.0222,1.0492,1673600.0],["1989-11-02",1.0453,1.0492,1.0299,1.0415,981600.0],["1989-11-03",1.0415,1.0415,1.0337,1.0376,1052000.0],["1989-11-06",1.0299,1.0337,1.0145,1.026,3952800.0],["1989-11-07",1.0222,1.0376,1.0145,1.0376,1699200.0],["1989-11-08",1.0337,1.0646,1.0337,1.0569,3562400.0],["1989-11-09",1.053,1.0569,1.0492,1.0569,1124800.0],["1989-11-10",1.053,1.0569,1.053,1.0569,1300000.0],["1989-11-13",1.0492,1.0685,1.0492,1.0646,1596800.0],["1989-11-14",1.0646,1.0685,1.053,1.0607,2095200.0],["1989-11-15",1.053,1.0646,1.0492,1.0646,1432800.0],["1989-11-16",1.0607,1.0646,1.053,1.0607,1657600.0],["1989-11-17",1.0607,1.0607,1.0492,1.0492,1004000.0],["1989-11-20",1.053,1.053,1.026,1.0376,4004800.0],["1989-11-21",1.0376,1.0415,1.0299,1.0415,1794400.0],["1989-11-22",1.0415,1.0492,1.0376,1.0492,1621600.0],["1989-11-24",1.0492,1.0492,1.0415,1.0453,663200.0],["1989-11-27",1.0453,1.0492,1.0376,1.0492,5144000.0],["1989-11-28",1.0474,1.0553,1.0435,1.0553,3496000.0],["1989-11-29",1.0514,1.0592,1.0435,1.0553,6773600.0],["1989-11-30",1.0553,1.0592,1.0514,1.0592,3679200.0],["1989-12-01",1.0592,1.0631,1.0553,1.0631,1973600.0],["1989-12-04",1.0631,1.0631,1.0514,1.0514,2268800.0],["1989-12-05",1.0553,1.0592,1.0514,1.0553,1699200.0],["1989-12-06",1.0592,1.071,1.0553,1.0671,900000.0],["1989-12-07",1.0631,1.071,1.0631,1.0631,429600.0],["1989-12-08",1.0631,1.0671,1.0631,1.0671,1372000.0],["1989-12-11",1.0631,1.0631,1.0553,1.0631,2469600.0],["1989-12-12",1.0631,1.0827,1.0592,1.0749,941600.0],["1989-12-13",1.0749,1.0906,1.071,1.0827,1775200.0],["1989-12-14",1.0827,1.0867,1.0749,1.0827,1634400.0],["1989-12-15",1.0867,1.0984,1.0788,1.0984,2298400.0],["1989-12-18",1.0984,1.1141,1.0945,1.1141,4957600.0],["1989-12-19",1.122,1.122,1.1063,1.1141,1536000.0],["1989-12-20",1.1102,1.122,1.1102,1.122,2381600.0],["1989-12-21",1.1259,1.1534,1.1181,1.1534,1641600.0],["1989-12-22",1.1534,1.1534,1.1455,1.1455,1517600.0],["1989-12-26",1.1455,1.1534,1.1455,1.1494,760000.0],["1989-12-27",1.1455,1.1494,1.1455,1.1494,997600.0],["1989-12-28",1.1455,1.1494,1.1298,1.1337,1026400.0],["1989-12-29",1.1416,1.1416,1.0984,1.1416,3562400.0],["1990-01-02",1.1455,1.1455,1.1298,1.1455,1388000.0],["1990-01-03",1.1377,1.1377,1.1259,1.1298,2979200.0],["1990-01-04",1.1259,1.1259,1.0906,1.1024,3014400.0],["1990-01-05",1.1063,1.1063,1.0749,1.0867,4585600.0],["1990-01-08",1.0827,1.0827,1.0553,1.0671,8185600.0],["1990-01-09",1.0671,1.0671,1.0396,1.0553,2710400.0],["1990-01-10",1.0514,1.0671,1.0474,1.0631,5092800.0],["1990-01-11",1.0671,1.0788,1.0671,1.071,3532000.0],["1990-01-12",1.0671,1.071,1.0474,1.0474,2315200.0],["1990-01-15",1.0553,1.0592,1.0474,1.0553,1595200.0],["1990-01-16",1.0514,1.071,1.0514,1.071,4872000.0],["1990-01-17",1.0749,1.0867,1.071,1.0749,1694400.0],["1990-01-18",1.071,1.0788,1.0671,1.0788,3430400.0],["1990-01-19",1.0788,1.0827,1.071,1.0788,4951200.0],["1990-01-22",1.0827,1.0827,1.0592,1.0592,1542400.0],["1990-01-23",1.0592,1.071,1.0592,1.0671,968000.0],["1990-01-24",1.0592,1.071,1.0592,1.0631,1544800.0],["1990-01-25",1.0671,1.0671,1.0592,1.0592,1412800.0],["1990-01-26",1.0592,1.0671,1.0553,1.0631,2711200.0],["1990-01-29",1.0631,1.0631,1.0553,1.0631,1176000.0],["1990-01-30",1.0553,1.0592,1.0357,1.0553,1429600.0],["1990-01-31",1.0592,1.071,1.0592,1.0671,1316800.0],["1990-02-01",1.0631,1.0671,1.0514,1.0592,1403200.0],["1990-02-02",1.0553,1.0631,1.0553,1.0592,927200.0],["1990-02-05",1.0592,1.0671,1.0514,1.0514,1413600.0],["1990-02-06",1.0514,1.0592,1.0514,1.0592,1007200.0],["1990-02-07",1.0553,1.0788,1.0514,1.0788,942400.0],["1990-02-08",1.0749,1.0827,1.0553,1.0592,1676000.0],["1990-02-09",1.0671,1.071,1.0514,1.0631,1153600.0],["1990-02-12",1.0631,1.0631,1.0514,1.0592,702400.0],["1990-02-13",1.0631,1.0671,1.0474,1.0671,1529600.0],["1990-02-14",1.0671,1.0788,1.0671,1.0749,845600.0],["1990-02-15",1.071,1.0749,1.0671,1.0671,626400.0],["1990-02-16",1.0749,1.0749,1.0671,1.071,989600.0],["1990-02-20",1.0631,1.0631,1.0435,1.0474,1080000.0],["1990-02-21",1.0357,1.0553,1.0317,1.0514,7807200.0],["1990-02-22",1.0416,1.0456,1.0376,1.0376,3148800.0],["1990-02-23",1.0336,1.0416,1.0297,1.0376,3872800.0],["1990-02-26",1.0376,1.0496,1.0297,1.0496,4744800.0],["1990-02-27",1.0456,1.0536,1.0376,1.0416,1940000.0],["1990-02-28",1.0456,1.0536,1.0416,1.0496,1308800.0],["1990-03-01",1.0456,1.0576,1.0456,1.0576,1053600.0],["1990-03-02",1.0616,1.0696,1.0576,1.0656,676000.0],["1990-03-05",1.0616,1.0616,1.0536,1.0536,1664000.0],["1990-03-06",1.0456,1.0576,1.0456,1.0576,2275200.0],["1990-03-07",1.0576,1.0616,1.0496,1.0536,568800.0],["1990-03-08",1.0576,1.0576,1.0456,1.0536,915200.0],["1990-03-09",1.0496,1.0576,1.0496,1.0536,1016800.0],["1990-03-12",1.0496,1.0616,1.0496,1.0616,2227200.0],["1990-03-13",1.0576,1.0616,1.0496,1.0536,1156000.0],["1990-03-14",1.0536,1.0616,1.0496,1.0616,852000.0],["1990-03-15",1.0576,1.0656,1.0536,1.0576,1404800.0],["1990-03-16",1.0576,1.0576,1.0496,1.0536,2047200.0],["1990-03-19",1.0536,1.0536,1.0416,1.0496,809600.0],["1990-03-20",1.0416,1.0496,1.0336,1.0456,686400.0],["1990-03-21",1.0496,1.0496,1.0336,1.0336,1237600.0],["1990-03-22",1.0376,1.0376,1.0177,1.0297,1391200.0],["1990-03-23",1.0376,1.0376,1.0257,1.0297,664000.0],["1990-03-26",1.0336,1.0376,1.0217,1.0297,3773600.0],["1990-03-27",1.0257,1.0297,1.0177,1.0297,1042400.0],["1990-03-28",1.0257,1.0416,1.0217,1.0376,2505600.0],["1990-03-29",1.0376,1.0416,1.0257,1.0297,820800.0],["1990-03-30",1.0257,1.0297,1.0137,1.0257,1339200.0],["1990-04-02",1.0257,1.0257,1.0137,1.0217,1122400.0],["1990-04-03",1.0217,1.0416,1.0137,1.0257,3593600.0],["1990-04-04",1.0336,1.0376,1.0257,1.0297,864800.0],["1990-04-05",1.0297,1.0376,1.0177,1.0177,888000.0],["1990-04-06",1.0217,1.0257,1.0177,1.0257,489600.0],["1990-04-09",1.0257,1.0376,1.0217,1.0257,976000.0],["1990-04-10",1.0257,1.0257,1.0137,1.0137,512800.0],["1990-04-11",1.0177,1.0297,1.0097,1.0297,1752800.0],["1990-04-12",1.0257,1.0336,1.0217,1.0257,586400.0],["1990-04-16",1.0336,1.0376,1.0177,1.0217,1760800.0],["1990-04-17",1.0177,1.0257,1.0137,1.0217,708800.0],["1990-04-18",1.0217,1.0257,1.0097,1.0137,1274400.0],["1990-04-19",1.0137,1.0137,0.9977,1.0057,1047200.0],["1990-04-20",1.0097,1.0097,0.9778,0.9818,1782400.0],["1990-04-23",0.9818,0.9858,0.9658,0.9738,876800.0],["1990-04-24",0.9778,0.9937,0.9778,0.9818,653600.0],["1990-04-25",0.9858,0.9937,0.9738,0.9778,411200.0],["1990-04-26",0.9818,0.9818,0.9618,0.9698,715200.0],["1990-04-27",0.9618,0.9738,0.9498,0.9538,1219200.0],["1990-04-30",0.9538,0.9538,0.9419,0.9498,1381600.0],["1990-05-01",0.9538,0.9698,0.9498,0.9698,1399200.0],["1990-05-02",0.9698,0.9738,0.9578,0.9738,1912000.0],["1990-05-03",0.9738,0.9778,0.9618,0.9658,896000.0],["1990-05-04",0.9658,0.9658,0.9538,0.9618,2115200.0],["1990-05-07",0.9578,0.9738,0.9578,0.9698,1108000.0],["1990-05-08",0.9698,0.9977,0.9698,0.9977,1463200.0],["1990-05-09",0.9977,1.0017,0.9897,1.0017,1368000.0],["1990-05-10",0.9977,1.0057,0.9977,1.0057,1525600.0],["1990-05-11",1.0097,1.0257,1.0017,1.0257,1314400.0],["1990-05-14",1.0257,1.0336,1.0217,1.0336,1985600.0],["1990-05-15",1.0297,1.0336,1.0257,1.0297,1856800.0],["1990-05-16",1.0297,1.0336,1.0257,1.0336,1238400.0],["1990-05-17",1.0297,1.0376,1.0297,1.0336,1263200.0],["1990-05-18",1.0336,1.0336,1.0137,1.0297,1800000.0],["1990-05-21",1.0257,1.0297,1.0217,1.0297,1749600.0],["1990-05-22",1.0297,1.0297,1.0057,1.0297,1475200.0],["1990-05-23",1.0257,1.0297,1.0097,1.0257,3572000.0],["1990-05-24",1.0245,1.0245,1.0083,1.0164,1902400.0],["1990-05-25",1.0164,1.0164,1.0083,1.0083,1875200.0],["1990-05-29",1.0123,1.0164,1.0083,1.0123,1148800.0],["1990-05-30",1.0164,1.0205,1.0123,1.0164,1288800.0],["1990-05-31",1.0164,1.0286,1.0164,1.0286,1603200.0],["1990-06-01",1.0327,1.0327,1.0245,1.0286,1608000.0],["1990-06-04",1.0245,1.0489,1.0205,1.0449,3388800.0],["1990-06-05",1.0408,1.053,1.0408,1.0449,3587200.0],["1990-06-06",1.0367,1.0449,1.0286,1.0327,1568000.0],["1990-06-07",1.0408,1.0449,1.0286,1.0367,1260000.0],["1990-06-08",1.0367,1.0367,1.0164,1.0205,1332800.0],["1990-06-11",1.0245,1.0327,1.0205,1.0327,894400.0],["1990-06-12",1.0367,1.0367,1.0164,1.0367,2284800.0],["1990-06-13",1.0408,1.0408,1.0286,1.0286,1915200.0],["1990-06-14",1.0327,1.0327,1.0245,1.0327,1442400.0],["1990-06-15",1.0205,1.0327,1.0205,1.0327,1873600.0],["1990-06-18",1.0327,1.0327,1.0123,1.0123,1879200.0],["1990-06-19",1.0164,1.0205,1.0123,1.0123,1991200.0],["1990-06-20",1.0164,1.0205,1.0123,1.0164,1205600.0],["1990-06-21",1.0123,1.0164,1.0083,1.0164,908000.0],["1990-06-22",1.0164,1.0205,0.9961,0.9961,1646400.0],["1990-06-25",0.9961,1.0001,0.9798,0.9879,884800.0],["1990-06-26",0.992,0.992,0.9839,0.9839,1067200.0],["1990-06-27",0.9879,0.9961,0.9839,0.992,810400.0],["1990-06-28",1.0001,1.0001,0.9879,0.992,1020000.0],["1990-06-29",0.992,1.0001,0.992,0.9961,2543200.0],["1990-07-02",0.9961,1.0001,0.9839,0.992,5468800.0],["1990-07-03",0.9879,0.9961,0.9879,0.992,2315200.0],["1990-07-05",0.992,0.9961,0.9757,0.9839,1940000.0],["1990-07-06",0.9757,0.9798,0.9717,0.9757,788800.0],["1990-07-09",0.9757,0.9798,0.9595,0.9717,1883200.0],["1990-07-10",0.9635,0.9676,0.9595,0.9635,2613600.0],["1990-07-11",0.9595,0.9635,0.9554,0.9595,3042400.0],["1990-07-12",0.9595,0.9676,0.9513,0.9635,1916800.0],["1990-07-13",0.9595,0.9717,0.9595,0.9676,2877600.0],["1990-07-16",0.9717,0.9757,0.9635,0.9757,1325600.0],["1990-07-17",0.9717,0.9757,0.9676,0.9757,614400.0],["1990-07-18",0.9757,0.9757,0.9595,0.9676,1137600.0],["1990-07-19",0.9676,0.9717,0.9635,0.9676,2312000.0],["1990-07-20",0.9676,0.9717,0.9595,0.9635,2886400.0],["1990-07-23",0.9635,0.9676,0.9554,0.9635,2032800.0],["1990-07-24",0.9635,0.9676,0.9513,0.9554,1727200.0],["1990-07-25",0.9554,0.9676,0.9513,0.9635,1692800.0],["1990-07-26",0.9635,0.9676,0.9554,0.9635,1091200.0],["1990-07-27",0.9595,0.9717,0.9595,0.9717,644800.0],["1990-07-30",0.9717,0.9839,0.9635,0.9839,2045600.0],["1990-07-31",0.992,1.0164,0.9879,0.9961,3269600.0],["1990-08-01",1.0001,1.0123,0.9757,1.0083,2441600.0],["1990-08-02",1.0042,1.0042,0.9676,0.992,1381600.0],["1990-08-03",0.9961,0.9961,0.9717,0.9757,1163200.0],["1990-08-06",0.9676,0.9717,0.9595,0.9676,4709600.0],["1990-08-07",0.9676,0.9676,0.9554,0.9595,909600.0],["1990-08-08",0.9595,0.9717,0.9554,0.9635,1523200.0],["1990-08-09",0.9635,0.9635,0.9595,0.9635,464000.0],["1990-08-10",0.9635,0.9635,0.9554,0.9554,1100000.0],["1990-08-13",0.9554,0.9595,0.9513,0.9554,638400.0],["1990-08-14",0.9595,0.9635,0.9554,0.9595,1350400.0],["1990-08-15",0.9635,0.9717,0.9635,0.9635,629600.0],["1990-08-16",0.9635,0.9676,0.9554,0.9554,1184800.0],["1990-08-17",0.9513,0.9595,0.9473,0.9554,954400.0],["1990-08-20",0.9554,0.9554,0.9473,0.9554,1204800.0],["1990-08-21",0.9473,0.9513,0.9351,0.9391,1676800.0],["1990-08-22",0.9473,0.9513,0.9269,0.9269,954400.0],["1990-08-23",0.9148,0.9148,0.8904,0.9066,3901600.0],["1990-08-24",0.9026,0.9107,0.8619,0.9026,3308800.0],["1990-08-27",0.9222,0.9305,0.9097,0.9097,2624000.0],["1990-08-28",0.9139,0.918,0.9097,0.9139,2385600.0],["1990-08-29",0.9139,0.918,0.9055,0.9139,1997600.0],["1990-08-30",0.9139,0.9139,0.8889,0.9014,1050400.0],["1990-08-31",0.9055,0.9055,0.8889,0.9055,846400.0],["1990-09-04",0.9014,0.9055,0.8972,0.9055,763200.0],["1990-09-05",0.9055,0.9139,0.9014,0.9139,1014400.0],["1990-09-06",0.9139,0.9139,0.9055,0.9097,649600.0],["1990-09-07",0.9055,0.918,0.9014,0.9097,1988000.0],["1990-09-10",0.9139,0.918,0.8972,0.9014,1238400.0],["1990-09-11",0.9014,0.9055,0.8972,0.9055,839200.0],["1990-09-12",0.9014,0.9014,0.8889,0.8972,1511200.0],["1990-09-13",0.8972,0.8972,0.8765,0.8806,1034400.0],["1990-09-14",0.8765,0.8889,0.8682,0.8848,1104000.0],["1990-09-17",0.8889,0.9055,0.8848,0.8931,787200.0],["1990-09-18",0.8848,0.9139,0.8848,0.9097,1145600.0],["1990-09-19",0.9222,0.9222,0.9097,0.9139,2356000.0],["1990-09-20",0.9097,0.9139,0.9097,0.9097,1448800.0],["1990-09-21",0.918,0.9222,0.9097,0.918,2314400.0],["1990-09-24",0.9139,0.918,0.9097,0.9139,626400.0],["1990-09-25",0.9097,0.918,0.9055,0.918,1893600.0],["1990-09-26",0.9139,0.918,0.9014,0.9139,2503200.0],["1990-09-27",0.9139,0.9222,0.9097,0.9139,1398400.0],["1990-09-28",0.9097,0.918,0.9014,0.918,743200.0],["1990-10-01",0.9222,0.9679,0.9139,0.9595,1459200.0],["1990-10-02",0.9595,0.972,0.9554,0.9595,1328800.0],["1990-10-03",0.9554,0.9637,0.9429,0.9429,773600.0],["1990-10-04",0.9471,0.9679,0.9429,0.9679,1440800.0],["1990-10-05",0.9595,0.9762,0.9471,0.972,893600.0],["1990-10-08",0.972,0.9886,0.972,0.9886,488000.0],["1990-10-09",0.9845,0.9845,0.9554,0.9595,832800.0],["1990-10-10",0.9554,0.9595,0.9429,0.9554,3812000.0],["1990-10-11",0.9471,0.9512,0.9388,0.9429,643200.0],["1990-10-12",0.9471,0.9637,0.9429,0.9554,4647200.0],["1990-10-15",0.9554,0.9637,0.9429,0.9637,1520000.0],["1990-10-16",0.9554,0.9637,0.9554,0.9595,661600.0],["1990-10-17",0.9512,0.9637,0.9512,0.9637,1371200.0],["1990-10-18",0.9637,0.9637,0.9554,0.9595,2004800.0],["1990-10-19",0.9595,0.9595,0.9429,0.9512,1664000.0],["1990-10-22",0.9512,0.9637,0.9512,0.9595,1625600.0],["1990-10-23",0.9512,0.9595,0.9471,0.9554,919200.0],["1990-10-24",0.9222,0.9263,0.9014,0.9055,6440000.0],["1990-10-25",0.9097,0.9139,0.9014,0.9097,5762400.0],["1990-10-26",0.9097,0.9263,0.9055,0.9222,2059200.0],["1990-10-29",0.9263,0.9305,0.9222,0.9263,1951200.0],["1990-10-30",0.9263,0.9346,0.9222,0.9305,1069600.0],["1990-10-31",0.9346,0.9346,0.9263,0.9305,3200800.0],["1990-11-01",0.9305,0.9429,0.9263,0.9429,1831200.0],["1990-11-02",0.9471,0.9554,0.9429,0.9554,2788800.0],["1990-11-05",0.9554,0.9554,0.9429,0.9512,2648800.0],["1990-11-06",0.9512,0.9554,0.9388,0.9429,1356800.0],["1990-11-07",0.9388,0.9388,0.9305,0.9346,2611200.0],["1990-11-08",0.9346,0.9388,0.9055,0.9305,1615200.0],["1990-11-09",0.918,0.9305,0.918,0.9305,1902400.0],["1990-11-12",0.9305,0.9388,0.9263,0.9388,1572000.0],["1990-11-13",0.9388,0.9429,0.9346,0.9388,2232800.0],["1990-11-14",0.9305,0.9346,0.9139,0.9222,2259200.0],["1990-11-15",0.9222,0.9222,0.9014,0.9055,2340800.0],["1990-11-16",0.9097,0.9097,0.8972,0.9097,4661600.0],["1990-11-19",0.9139,0.918,0.9014,0.9014,2354400.0],["1990-11-20",0.9055,0.9097,0.8972,0.9055,1826400.0],["1990-11-21",0.9097,0.9222,0.9097,0.918,1706400.0],["1990-11-23",0.918,0.918,0.9097,0.9139,1155200.0],["1990-11-26",0.9097,0.918,0.9097,0.9139,3364000.0],["1990-11-27",0.9222,0.9263,0.9097,0.9097,2684800.0],["1990-11-28",0.918,0.918,0.9097,0.918,3108000.0],["1990-11-29",0.918,0.9222,0.9097,0.918,2758400.0],["1990-11-30",0.918,0.9263,0.9139,0.9222,21439200.0],["1990-12-03",0.9252,0.9422,0.9167,0.9422,4745600.0],["1990-12-04",0.9422,0.9592,0.9379,0.9592,6455200.0],["1990-12-05",0.9634,0.9761,0.9592,0.9761,7008000.0],["1990-12-06",0.9804,0.9846,0.9634,0.9677,3420000.0],["1990-12-07",0.9677,0.9889,0.9507,0.9677,2939200.0],["1990-12-10",0.9761,0.9761,0.9549,0.9592,2045600.0],["1990-12-11",0.9592,0.9677,0.9592,0.9677,2808000.0],["1990-12-12",0.9677,0.9761,0.9634,0.9719,4513600.0],["1990-12-13",0.9761,0.9889,0.9719,0.9889,2697600.0],["1990-12-14",0.9804,0.9846,0.9761,0.9846,1645600.0],["1990-12-17",0.9761,0.9804,0.9677,0.9761,1869600.0],["1990-12-18",0.9804,0.9889,0.9761,0.9761,3212000.0],["1990-12-19",0.9804,0.9889,0.9761,0.9846,6878400.0],["1990-12-20",0.9846,0.9889,0.9761,0.9846,3460800.0],["1990-12-21",1.0186,1.0186,0.9889,1.0016,5216800.0],["1990-12-24",0.9931,1.0059,0.9931,0.9931,1768000.0],["1990-12-26",0.9974,1.0059,0.9974,1.0059,883200.0],["1990-12-27",1.0059,1.0143,1.0016,1.0016,2139200.0],["1990-12-28",1.0016,1.0016,0.9889,0.9889,1779200.0],["1990-12-31",0.9931,0.9931,0.9846,0.9846,1427200.0],["1991-01-02",0.9931,0.9974,0.9889,0.9889,2263200.0],["1991-01-03",0.9974,0.9974,0.9889,0.9974,1372800.0],["1991-01-04",0.9889,0.9931,0.9804,0.9931,3752000.0],["1991-01-07",0.9931,0.9931,0.9846,0.9931,1640800.0],["1991-01-08",0.9846,0.9889,0.9804,0.9804,2400000.0],["1991-01-09",0.9846,0.9846,0.9677,0.9719,2557600.0],["1991-01-10",0.9804,0.9804,0.9677,0.9761,1609600.0],["1991-01-11",0.9761,0.9804,0.9634,0.9761,1560000.0],["1991-01-14",0.9719,0.9719,0.9592,0.9592,1195200.0],["1991-01-15",0.9634,0.9634,0.9592,0.9634,1720000.0],["1991-01-16",0.9549,0.9634,0.9549,0.9549,2356800.0],["1991-01-17",0.9677,0.9846,0.9634,0.9677,3244000.0],["1991-01-18",0.9677,0.9804,0.9677,0.9761,3074400.0],["1991-01-21",0.9761,0.9804,0.9719,0.9761,1952800.0],["1991-01-22",0.9761,0.9761,0.9677,0.9761,3059200.0],["1991-01-23",0.9761,0.9804,0.9719,0.9761,1802400.0],["1991-01-24",0.9804,0.9846,0.9761,0.9846,1797600.0],["1991-01-25",0.9846,0.9889,0.9761,0.9804,2502400.0],["1991-01-28",0.9804,0.9804,0.9761,0.9804,1400800.0],["1991-01-29",0.9804,0.9846,0.9719,0.9761,2474400.0],["1991-01-30",0.9804,0.9846,0.9719,0.9761,1957600.0],["1991-01-31",0.9804,0.9804,0.9719,0.9761,1972000.0],["1991-02-01",0.9761,0.9846,0.9719,0.9719,7057600.0],["1991-02-04",0.9761,0.9804,0.9719,0.9804,2488000.0],["1991-02-05",0.9804,0.9846,0.9719,0.9804,3317600.0],["1991-02-06",0.9804,0.9846,0.9719,0.9846,8203200.0],["1991-02-07",0.9846,0.9974,0.9804,0.9974,8208800.0],["1991-02-08",0.9974,1.0186,0.9931,1.0186,5784000.0],["1991-02-11",1.0186,1.0398,1.0143,1.0356,4434400.0],["1991-02-12",1.0441,1.0568,1.0398,1.0525,4264800.0],["1991-02-13",1.0483,1.0568,1.0441,1.0568,4756000.0],["1991-02-14",1.0525,1.0653,1.0525,1.0568,2960800.0],["1991-02-15",1.0653,1.0695,1.0568,1.061,2632000.0],["1991-02-19",1.0568,1.0568,1.0441,1.0525,2297600.0],["1991-02-20",1.0525,1.0568,1.0398,1.0483,3591200.0],["1991-02-21",1.0441,1.0525,1.0356,1.0441,5752800.0],["1991-02-22",1.0472,1.0558,1.0385,1.0428,5898400.0],["1991-02-25",1.0428,1.0428,1.0255,1.0342,7075200.0],["1991-02-26",1.0299,1.0299,1.0169,1.0212,3240000.0],["1991-02-27",1.0212,1.0212,1.0126,1.0212,1816800.0],["1991-02-28",1.0212,1.0299,1.0169,1.0299,7336800.0],["1991-03-01",1.0255,1.0385,1.0212,1.0385,3181600.0],["1991-03-04",1.0385,1.0428,1.0299,1.0299,1604800.0],["1991-03-05",1.0342,1.0428,1.0255,1.0385,2257600.0],["1991-03-06",1.0428,1.0428,1.0299,1.0342,3183200.0],["1991-03-07",1.0342,1.0342,1.0126,1.0169,2708000.0],["1991-03-08",1.0212,1.0255,0.9996,1.0039,3568000.0],["1991-03-11",0.9996,1.0169,0.9996,1.0169,2535200.0],["1991-03-12",1.0169,1.0342,1.0126,1.0255,2743200.0],["1991-03-13",1.0212,1.0385,1.0212,1.0385,1628000.0],["1991-03-14",1.0428,1.0472,1.0385,1.0385,2128000.0],["1991-03-15",1.0515,1.0515,1.0385,1.0472,4840800.0],["1991-03-18",1.0428,1.0428,1.0212,1.0299,2980800.0],["1991-03-19",1.0255,1.0385,1.0255,1.0342,2097600.0],["1991-03-20",1.0299,1.0428,1.0299,1.0428,2640800.0],["1991-03-21",1.0428,1.0428,1.0299,1.0299,1713600.0],["1991-03-22",1.0255,1.0428,1.0255,1.0342,5571200.0],["1991-03-25",1.0385,1.0472,1.0342,1.0428,2366400.0],["1991-03-26",1.0385,1.0472,1.0385,1.0472,1570400.0],["1991-03-27",1.0472,1.0515,1.0428,1.0515,1884800.0],["1991-03-28",1.0515,1.0515,1.0428,1.0472,2144800.0],["1991-04-01",1.0472,1.0515,1.0299,1.0385,1909600.0],["1991-04-02",1.0385,1.0428,1.0342,1.0428,2194400.0],["1991-04-03",1.0428,1.0515,1.0385,1.0472,4012800.0],["1991-04-04",1.0515,1.0558,1.0472,1.0515,1600800.0],["1991-04-05",1.0558,1.0601,1.0428,1.0558,3913600.0],["1991-04-08",1.0601,1.0645,1.0515,1.0558,2238400.0],["1991-04-09",1.0558,1.0558,1.0385,1.0385,2550400.0],["1991-04-10",1.0385,1.0472,1.0299,1.0342,3512000.0],["1991-04-11",1.0385,1.0601,1.0342,1.0558,2672800.0],["1991-04-12",1.0472,1.0558,1.0472,1.0558,3159200.0],["1991-04-15",1.0558,1.0601,1.0472,1.0472,2688800.0],["1991-04-16",1.0558,1.0645,1.0515,1.0602,3355200.0],["1991-04-17",1.0602,1.0645,1.0515,1.0515,2665600.0],["1991-04-18",1.0515,1.0558,1.0342,1.0385,4661600.0],["1991-04-19",1.0385,1.0428,1.0299,1.0342,3314400.0],["1991-04-22",1.0385,1.0385,1.0299,1.0385,2139200.0],["1991-04-23",1.0385,1.0428,1.0299,1.0385,2061600.0],["1991-04-24",1.0385,1.0385,1.0342,1.0385,2872800.0],["1991-04-25",1.0385,1.0385,1.0342,1.0385,1798400.0],["1991-04-26",1.0385,1.0385,1.0299,1.0342,1746400.0],["1991-04-29",1.0342,1.0385,1.0299,1.0342,2179200.0],["1991-04-30",1.0342,1.0472,1.0342,1.0472,3075200.0],["1991-05-01",1.0472,1.0645,1.0472,1.0645,2618400.0],["1991-05-02",1.0645,1.0645,1.0515,1.0558,2618400.0],["1991-05-03",1.0515,1.0558,1.0472,1.0515,1648800.0],["1991-05-06",1.0472,1.0472,1.0342,1.0342,2892800.0],["1991-05-07",1.0385,1.0558,1.0385,1.0428,2852000.0],["1991-05-08",1.0515,1.0558,1.0428,1.0515,3845600.0],["1991-05-09",1.0472,1.0688,1.0472,1.0688,2537600.0],["1991-05-10",1.0688,1.0731,1.0558,1.0602,1925600.0],["1991-05-13",1.0602,1.0688,1.0602,1.0645,1873600.0],["1991-05-14",1.0688,1.0688,1.0602,1.0602,2736800.0],["1991-05-15",1.0558,1.0645,1.0558,1.0645,2512000.0],["1991-05-16",1.0645,1.0818,1.0645,1.0818,2216000.0],["1991-05-17",1.0818,1.0904,1.0775,1.0904,1756000.0],["1991-05-20",1.0904,1.0948,1.0861,1.0948,2208800.0],["1991-05-21",1.0948,1.0991,1.0948,1.0991,1920000.0],["1991-05-22",1.0991,1.0991,1.0904,1.0991,2549600.0],["1991-05-23",1.0991,1.1034,1.0861,1.0904,4087200.0],["1991-05-24",1.0896,1.0896,1.0763,1.0807,3624000.0],["1991-05-28",1.0807,1.0807,1.0675,1.0763,5052000.0],["1991-05-29",1.0763,1.0763,1.0719,1.0763,1482400.0],["1991-05-30",1.0763,1.0807,1.0719,1.0807,3314400.0],["1991-05-31",1.0763,1.0807,1.0719,1.0763,5564800.0],["1991-06-03",1.0719,1.0763,1.0631,1.0719,1999200.0],["1991-06-04",1.0719,1.0807,1.0675,1.0763,2212000.0],["1991-06-05",1.0763,1.0763,1.0675,1.0719,1475200.0],["1991-06-06",1.0763,1.0763,1.0675,1.0675,1384800.0],["1991-06-07",1.0675,1.0675,1.0587,1.0587,1536000.0],["1991-06-10",1.0631,1.0675,1.0587,1.0675,1395200.0],["1991-06-11",1.0675,1.0719,1.0587,1.0587,1831200.0],["1991-06-12",1.0631,1.0631,1.0587,1.0631,2578400.0],["1991-06-13",1.0631,1.0675,1.0543,1.0631,3224000.0],["1991-06-14",1.0631,1.0631,1.0587,1.0631,1657600.0],["1991-06-17",1.0587,1.0631,1.0587,1.0631,1961600.0],["1991-06-18",1.0631,1.0631,1.0543,1.0587,1683200.0],["1991-06-19",1.0543,1.0587,1.0454,1.0543,2497600.0],["1991-06-20",1.0543,1.0631,1.0499,1.0587,2080000.0],["1991-06-21",1.0587,1.0631,1.0587,1.0631,2826400.0],["1991-06-24",1.0587,1.0675,1.0587,1.0587,1603200.0],["1991-06-25",1.0675,1.0719,1.0587,1.0631,1674400.0],["1991-06-26",1.0719,1.0719,1.0587,1.0587,2273600.0],["1991-06-27",1.0631,1.0763,1.0587,1.0719,1010400.0],["1991-06-28",1.0719,1.0763,1.0587,1.0719,1726400.0],["1991-07-01",1.0763,1.0851,1.0587,1.0851,4208000.0],["1991-07-02",1.0807,1.0896,1.0807,1.0851,1368000.0],["1991-07-03",1.0807,1.0851,1.0719,1.0763,961600.0],["1991-07-05",1.0763,1.0807,1.0719,1.0807,704000.0],["1991-07-08",1.0807,1.0807,1.0675,1.0719,1636800.0],["1991-07-09",1.0719,1.0763,1.0675,1.0719,1604000.0],["1991-07-10",1.0763,1.0763,1.0587,1.0587,2292000.0],["1991-07-11",1.0675,1.0675,1.0587,1.0675,1680800.0],["1991-07-12",1.0675,1.0851,1.0631,1.0807,1290400.0],["1991-07-15",1.0807,1.0807,1.0719,1.0807,1044800.0],["1991-07-16",1.0807,1.0896,1.0763,1.0807,1246400.0],["1991-07-17",1.0807,1.0896,1.0763,1.0851,935200.0],["1991-07-18",1.0896,1.0896,1.0807,1.0807,1669600.0],["1991-07-19",1.0807,1.0851,1.0675,1.0719,2248800.0],["1991-07-22",1.0719,1.0851,1.0675,1.0851,1019200.0],["1991-07-23",1.0851,1.0896,1.0851,1.0896,1432800.0],["1991-07-24",1.0896,1.094,1.0807,1.0851,2500800.0],["1991-07-25",1.0851,1.094,1.0807,1.094,822400.0],["1991-07-26",1.094,1.1028,1.0896,1.1028,1527200.0],["1991-07-29",1.0984,1.116,1.094,1.116,1450400.0],["1991-07-30",1.116,1.1293,1.1072,1.1248,2238400.0],["1991-07-31",1.1204,1.1293,1.1204,1.1248,3344000.0],["1991-08-01",1.1248,1.1248,1.1204,1.1248,2359200.0],["1991-08-02",1.1248,1.1293,1.1248,1.1293,1925600.0],["1991-08-05",1.1293,1.1293,1.1248,1.1248,1479200.0],["1991-08-06",1.1293,1.1513,1.1248,1.1469,1957600.0],["1991-08-07",1.1513,1.1557,1.1469,1.1513,2060000.0],["1991-08-08",1.1469,1.1557,1.1469,1.1557,2391200.0],["1991-08-09",1.1513,1.1601,1.1469,1.1557,1416800.0],["1991-08-12",1.1557,1.1645,1.1513,1.1645,1567200.0],["1991-08-13",1.1601,1.1601,1.1513,1.1601,4691200.0],["1991-08-14",1.1601,1.169,1.1557,1.1645,3215200.0],["1991-08-15",1.1645,1.1734,1.1601,1.169,2562400.0],["1991-08-16",1.1734,1.1734,1.1645,1.1645,2684000.0],["1991-08-19",1.1469,1.1645,1.1425,1.1557,2636800.0],["1991-08-20",1.1601,1.1734,1.1557,1.169,2612000.0],["1991-08-21",1.1734,1.191,1.169,1.1866,2443200.0],["1991-08-22",1.1998,1.1998,1.1822,1.1866,2645600.0],["1991-08-23",1.1822,1.1866,1.1778,1.1866,3892000.0],["1991-08-26",1.1767,1.1857,1.1677,1.1857,5763200.0],["1991-08-27",1.1812,1.1857,1.1722,1.1767,3733600.0],["1991-08-28",1.1767,1.1902,1.1722,1.1812,2096800.0],["1991-08-29",1.1857,1.1902,1.1722,1.1767,3108800.0],["1991-08-30",1.1722,1.1767,1.1632,1.1767,1648000.0],["1991-09-03",1.1722,1.1857,1.1722,1.1812,1922400.0],["1991-09-04",1.1767,1.1812,1.1722,1.1767,1742400.0],["1991-09-05",1.1767,1.1857,1.1722,1.1857,3067200.0],["1991-09-06",1.1857,1.1857,1.1767,1.1857,1613600.0],["1991-09-09",1.1857,1.1857,1.1767,1.1812,1222400.0],["1991-09-10",1.1812,1.1812,1.1767,1.1812,1212000.0],["1991-09-11",1.1812,1.1857,1.1722,1.1767,1447200.0],["1991-09-12",1.1812,1.1812,1.1677,1.1767,2448800.0],["1991-09-13",1.1767,1.1812,1.1677,1.1767,2196000.0],["1991-09-16",1.1767,1.1812,1.1677,1.1767,2990400.0],["1991-09-17",1.1812,1.1812,1.1677,1.1677,2249600.0],["1991-09-18",1.1677,1.1767,1.1588,1.1677,1554400.0],["1991-09-19",1.1632,1.1677,1.1588,1.1677,1796000.0],["1991-09-20",1.1677,1.1677,1.1632,1.1677,2918400.0],["1991-09-23",1.1632,1.1722,1.1632,1.1632,3588000.0],["1991-09-24",1.1632,1.1767,1.1632,1.1767,3144000.0],["1991-09-25",1.1767,1.1812,1.1722,1.1812,3123200.0],["1991-09-26",1.1767,1.1857,1.1767,1.1857,1616000.0],["1991-09-27",1.1857,1.1947,1.1812,1.1947,1795200.0],["1991-09-30",1.1947,1.2082,1.1902,1.2082,1708000.0],["1991-10-01",1.2082,1.2127,1.2037,1.2082,2006400.0],["1991-10-02",1.2082,1.2171,1.2037,1.2127,1760000.0],["1991-10-03",1.2127,1.2171,1.2037,1.2127,1743200.0],["1991-10-04",1.2127,1.2171,1.1902,1.1947,2000000.0],["1991-10-07",1.1902,1.1902,1.1812,1.1902,1724000.0],["1991-10-08",1.1947,1.2082,1.1902,1.2082,1584800.0],["1991-10-09",1.2082,1.2082,1.1857,1.1902,2171200.0],["1991-10-10",1.1902,1.1947,1.1812,1.1857,3048000.0],["1991-10-11",1.1902,1.2037,1.1902,1.1947,1366400.0],["1991-10-14",1.1992,1.2171,1.1947,1.2082,1652000.0],["1991-10-15",1.2082,1.2171,1.2037,1.2127,2372800.0],["1991-10-16",1.2082,1.2127,1.2037,1.2082,2124800.0],["1991-10-17",1.2037,1.2127,1.1992,1.2127,1200800.0],["1991-10-18",1.2171,1.2171,1.2037,1.2127,1856800.0],["1991-10-21",1.2082,1.2127,1.1992,1.2037,1819200.0],["1991-10-22",1.1992,1.2082,1.1992,1.2037,1609600.0],["1991-10-23",1.2037,1.2082,1.1992,1.2082,1179200.0],["1991-10-24",1.2082,1.2127,1.1992,1.2082,1528000.0],["1991-10-25",1.2037,1.2261,1.2037,1.2261,1431200.0],["1991-10-28",1.2216,1.2351,1.2171,1.2351,1310400.0],["1991-10-29",1.2351,1.2486,1.2306,1.2441,1671200.0],["1991-10-30",1.2486,1.2486,1.2306,1.2396,1334400.0],["1991-10-31",1.2306,1.2441,1.2306,1.2441,3682400.0],["1991-11-01",1.2396,1.2486,1.2351,1.2441,1920000.0],["1991-11-04",1.2441,1.2531,1.2396,1.2441,2056000.0],["1991-11-05",1.2486,1.2531,1.2396,1.2396,1198400.0],["1991-11-06",1.2441,1.2486,1.2396,1.2486,1116800.0],["1991-11-07",1.2486,1.2576,1.2441,1.2576,1478400.0],["1991-11-08",1.2486,1.2576,1.2351,1.2441,2038400.0],["1991-11-11",1.2396,1.2486,1.2396,1.2396,1076800.0],["1991-11-12",1.2441,1.2576,1.2441,1.2531,1519200.0],["1991-11-13",1.2486,1.2576,1.2441,1.2531,1283200.0],["1991-11-14",1.2531,1.2576,1.2486,1.2531,759200.0],["1991-11-15",1.2531,1.2621,1.2441,1.2441,1908800.0],["1991-11-18",1.2396,1.2665,1.2351,1.2621,2364800.0],["1991-11-19",1.2576,1.2621,1.2441,1.2486,2297600.0],["1991-11-20",1.2531,1.2576,1.2486,1.2531,1729600.0],["1991-11-21",1.2531,1.2531,1.2441,1.2486,5988800.0],["1991-11-22",1.2486,1.2531,1.2441,1.2531,4049600.0],["1991-11-25",1.2486,1.2531,1.2396,1.2486,1840800.0],["1991-11-26",1.2531,1.2576,1.2396,1.2576,3397600.0],["1991-11-27",1.2567,1.2704,1.2475,1.2704,7435200.0],["1991-11-29",1.2704,1.2704,1.2658,1.2658,4379200.0],["1991-12-02",1.2612,1.2749,1.2612,1.2749,5576000.0],["1991-12-03",1.2704,1.2749,1.2658,1.2704,3290400.0],["1991-12-04",1.2704,1.2749,1.2658,1.2749,1762400.0],["1991-12-05",1.2749,1.2749,1.2612,1.2658,1480800.0],["1991-12-06",1.2658,1.2749,1.2521,1.2704,1692000.0],["1991-12-09",1.2749,1.2841,1.2658,1.2841,6547200.0],["1991-12-10",1.2795,1.2978,1.2749,1.2978,1693600.0],["1991-12-11",1.2841,1.2932,1.2749,1.2886,1569600.0],["1991-12-12",1.2932,1.2978,1.2841,1.2886,2259200.0],["1991-12-13",1.2978,1.3023,1.2795,1.2886,1322400.0],["1991-12-16",1.2932,1.2932,1.2749,1.2795,1271200.0],["1991-12-17",1.2886,1.2886,1.2612,1.2704,1883200.0],["1991-12-18",1.2658,1.2704,1.2612,1.2704,1610400.0],["1991-12-19",1.2704,1.2749,1.2521,1.2749,1810400.0],["1991-12-20",1.3023,1.3298,1.2841,1.3298,5326400.0],["1991-12-23",1.3298,1.348,1.3161,1.3435,2330400.0],["1991-12-24",1.3435,1.3572,1.3298,1.3343,997600.0],["1991-12-26",1.3343,1.3618,1.3252,1.3618,1367200.0],["1991-12-27",1.3526,1.3572,1.3389,1.3435,1285600.0],["1991-12-30",1.3389,1.3435,1.3252,1.3435,1866400.0],["1991-12-31",1.3343,1.3526,1.3252,1.3526,4966400.0],["1992-01-02",1.3526,1.3526,1.3161,1.3343,2435200.0],["1992-01-03",1.3343,1.3435,1.3252,1.3389,2180800.0],["1992-01-06",1.3389,1.348,1.3206,1.3252,1682400.0],["1992-01-07",1.3206,1.3343,1.3115,1.3298,1990400.0],["1992-01-08",1.3206,1.3252,1.3069,1.3115,2270400.0],["1992-01-09",1.3252,1.3389,1.2932,1.3115,1656000.0],["1992-01-10",1.3115,1.3161,1.2795,1.2841,2205600.0],["1992-01-13",1.2795,1.2841,1.2658,1.2749,3243200.0],["1992-01-14",1.2795,1.2886,1.2704,1.2886,2520000.0],["1992-01-15",1.2886,1.2932,1.2612,1.2704,3160000.0],["1992-01-16",1.2612,1.2749,1.2567,1.2704,2417600.0],["1992-01-17",1.2704,1.2749,1.2475,1.2521,2851200.0],["1992-01-20",1.2521,1.2658,1.2429,1.2612,2102400.0],["1992-01-21",1.2612,1.2658,1.2521,1.2658,4171200.0],["1992-01-22",1.2658,1.2795,1.2658,1.2795,2664800.0],["1992-01-23",1.2749,1.2795,1.2612,1.2658,2769600.0],["1992-01-24",1.2704,1.2749,1.2612,1.2749,1723200.0],["1992-01-27",1.2704,1.2704,1.2521,1.2704,2419200.0],["1992-01-28",1.2704,1.2749,1.2612,1.2749,1846400.0],["1992-01-29",1.2704,1.2749,1.2567,1.2612,2042400.0],["1992-01-30",1.2612,1.2704,1.2567,1.2704,1640800.0],["1992-01-31",1.2704,1.2704,1.2521,1.2567,1488000.0],["1992-02-03",1.2612,1.2658,1.2429,1.2521,1892000.0],["1992-02-04",1.2521,1.2658,1.2475,1.2658,1731200.0],["1992-02-05",1.2612,1.2658,1.2521,1.2521,1452000.0],["1992-02-06",1.2612,1.2612,1.2429,1.2475,9505600.0],["1992-02-07",1.2475,1.2567,1.2429,1.2429,2341600.0],["1992-02-10",1.2429,1.2658,1.2338,1.2658,1766400.0],["1992-02-11",1.2658,1.2795,1.2658,1.2795,1143200.0],["1992-02-12",1.2749,1.2795,1.2612,1.2749,1653600.0],["1992-02-13",1.2749,1.2749,1.2475,1.2567,2136000.0],["1992-02-14",1.2475,1.2567,1.2429,1.2567,2204800.0],["1992-02-18",1.2521,1.2567,1.2429,1.2475,2894400.0],["1992-02-19",1.2475,1.2521,1.2429,1.2521,4588000.0],["1992-02-20",1.2521,1.2612,1.2475,1.2475,2459200.0],["1992-02-21",1.2475,1.2521,1.2292,1.2475,4944800.0],["1992-02-24",1.2373,1.2466,1.2326,1.2373,3372000.0],["1992-02-25",1.2326,1.2419,1.2233,1.2419,4508800.0],["1992-02-26",1.2419,1.2698,1.2373,1.2698,2385600.0],["1992-02-27",1.2698,1.2698,1.2512,1.2652,1537600.0],["1992-02-28",1.2605,1.2652,1.2466,1.2559,2000000.0],["1992-03-02",1.2559,1.2559,1.2419,1.2419,1745600.0],["1992-03-03",1.2466,1.2466,1.2373,1.2373,251200.0],["1992-03-04",1.2326,1.2419,1.228,1.228,2994400.0],["1992-03-05",1.228,1.2326,1.2233,1.2326,1698400.0],["1992-03-06",1.2326,1.2419,1.2233,1.2326,1764000.0],["1992-03-09",1.2326,1.2419,1.2326,1.2419,1464000.0],["1992-03-10",1.2419,1.2512,1.2373,1.2419,2860000.0],["1992-03-11",1.2419,1.2466,1.2373,1.2419,1900000.0],["1992-03-12",1.2512,1.2512,1.2373,1.2419,1354400.0],["1992-03-13",1.2466,1.2466,1.2326,1.2419,1439200.0],["1992-03-16",1.2326,1.2512,1.228,1.2419,4640800.0],["1992-03-17",1.2466,1.2512,1.2373,1.2419,2993600.0],["1992-03-18",1.2419,1.2419,1.2326,1.2419,1823200.0],["1992-03-19",1.2466,1.2466,1.2326,1.2373,2352800.0],["1992-03-20",1.2419,1.2466,1.2326,1.2373,5354400.0],["1992-03-23",1.2373,1.2373,1.228,1.2326,2484000.0],["1992-03-24",1.2373,1.2419,1.2326,1.2373,1668000.0],["1992-03-25",1.2373,1.2559,1.2373,1.2373,1684800.0],["1992-03-26",1.2466,1.2466,1.2373,1.2466,1478400.0],["1992-03-27",1.2419,1.2466,1.2419,1.2419,1178400.0],["1992-03-30",1.2466,1.2466,1.2326,1.2373,1799200.0],["1992-03-31",1.2326,1.2466,1.2326,1.2419,2815200.0],["1992-04-01",1.2326,1.2373,1.228,1.2373,2482400.0],["1992-04-02",1.2373,1.2419,1.228,1.228,1772800.0],["1992-04-03",1.2326,1.2466,1.2326,1.2419,1403200.0],["1992-04-06",1.2419,1.2466,1.2373,1.2466,1109600.0],["1992-04-07",1.2419,1.2512,1.2233,1.2326,3680800.0],["1992-04-08",1.2233,1.2326,1.1908,1.2233,3026400.0],["1992-04-09",1.228,1.2466,1.228,1.2373,2149600.0],["1992-04-10",1.2419,1.2466,1.2373,1.2419,1483200.0],["1992-04-13",1.2373,1.2466,1.2373,1.2466,4674400.0],["1992-04-14",1.2466,1.2605,1.2419,1.2559,2087200.0],["1992-04-15",1.2559,1.2698,1.2512,1.2698,2756000.0],["1992-04-16",1.2745,1.2791,1.2652,1.2791,1732800.0],["1992-04-20",1.2745,1.2884,1.2698,1.2838,1864800.0],["1992-04-21",1.2791,1.2884,1.2745,1.2884,1435200.0],["1992-04-22",1.2838,1.2884,1.2791,1.2838,2652000.0],["1992-04-23",1.2838,1.2884,1.2745,1.2838,1859200.0],["1992-04-24",1.2838,1.2931,1.2791,1.2931,1531200.0],["1992-04-27",1.2931,1.2931,1.2884,1.2931,932800.0],["1992-04-28",1.2931,1.2977,1.2884,1.2931,1272000.0],["1992-04-29",1.2931,1.2931,1.2884,1.2931,1226400.0],["1992-04-30",1.2884,1.2931,1.2884,1.2931,1146400.0],["1992-05-01",1.2931,1.3024,1.2884,1.2931,1345600.0],["1992-05-04",1.2977,1.3117,1.2931,1.3117,1313600.0],["1992-05-05",1.3117,1.3303,1.3071,1.3257,1822400.0],["1992-05-06",1.3257,1.335,1.3117,1.3164,2224800.0],["1992-05-07",1.3117,1.321,1.3117,1.3164,1041600.0],["1992-05-08",1.321,1.321,1.3024,1.3164,1728000.0],["1992-05-11",1.321,1.3303,1.3164,1.3257,1460800.0],["1992-05-12",1.3303,1.335,1.321,1.3257,2064000.0],["1992-05-13",1.321,1.3257,1.321,1.3257,1488000.0],["1992-05-14",1.3257,1.3257,1.3164,1.321,1551200.0],["1992-05-15",1.3117,1.3303,1.3117,1.321,1452800.0],["1992-05-18",1.321,1.3257,1.2838,1.321,2079200.0],["1992-05-19",1.321,1.3303,1.3117,1.321,4501600.0],["1992-05-20",1.321,1.321,1.3117,1.321,2573600.0],["1992-05-21",1.321,1.3396,1.3117,1.321,3566400.0],["1992-05-22",1.3157,1.3204,1.3015,1.3062,3186400.0],["1992-05-26",1.3015,1.3062,1.292,1.3015,1653600.0],["1992-05-27",1.3015,1.3157,1.2968,1.3062,2174400.0],["1992-05-28",1.311,1.3252,1.311,1.3252,1097600.0],["1992-05-29",1.3252,1.3252,1.311,1.3204,2672000.0],["1992-06-01",1.3252,1.3252,1.3157,1.3252,1248000.0],["1992-06-02",1.3252,1.3252,1.3157,1.3204,1096800.0],["1992-06-03",1.3204,1.3252,1.3157,1.3204,1086400.0],["1992-06-04",1.3204,1.3204,1.3062,1.311,1268000.0],["1992-06-05",1.3157,1.3252,1.311,1.3252,1441600.0],["1992-06-08",1.3204,1.3299,1.3204,1.3252,1472000.0],["1992-06-09",1.3157,1.3204,1.3157,1.3204,1221600.0],["1992-06-10",1.3204,1.3204,1.311,1.311,1216000.0],["1992-06-11",1.311,1.311,1.3015,1.311,1903200.0],["1992-06-12",1.3157,1.3157,1.311,1.311,1285600.0],["1992-06-15",1.311,1.311,1.3015,1.311,1312000.0],["1992-06-16",1.3157,1.3204,1.3015,1.3062,2344000.0],["1992-06-17",1.3015,1.3062,1.2873,1.292,6495200.0],["1992-06-18",1.292,1.2968,1.2826,1.292,2026400.0],["1992-06-19",1.292,1.311,1.292,1.3062,2475200.0],["1992-06-22",1.3015,1.3204,1.3015,1.3204,1798400.0],["1992-06-23",1.3204,1.3204,1.311,1.3157,2096800.0],["1992-06-24",1.3204,1.3204,1.3157,1.3204,1017600.0],["1992-06-25",1.3204,1.3204,1.3157,1.3204,1092000.0],["1992-06-26",1.3157,1.3204,1.3157,1.3204,2436800.0],["1992-06-29",1.3204,1.3252,1.3157,1.3252,1842400.0],["1992-06-30",1.3252,1.3299,1.3157,1.3204,1537600.0],["1992-07-01",1.3204,1.3299,1.3204,1.3299,1635200.0],["1992-07-02",1.3346,1.3488,1.3299,1.3394,1928000.0],["1992-07-06",1.3488,1.3488,1.3394,1.3441,1938400.0],["1992-07-07",1.3441,1.363,1.3394,1.3536,3108000.0],["1992-07-08",1.3488,1.3678,1.3299,1.3678,1750400.0],["1992-07-09",1.3678,1.382,1.3678,1.382,1988000.0],["1992-07-10",1.382,1.3914,1.3725,1.3867,2605600.0],["1992-07-13",1.3867,1.3867,1.3772,1.382,1524800.0],["1992-07-14",1.3772,1.3914,1.3725,1.3914,1790400.0],["1992-07-15",1.3914,1.4009,1.3867,1.4009,3289600.0],["1992-07-16",1.3914,1.4009,1.3867,1.3962,1422400.0],["1992-07-17",1.3914,1.3962,1.3914,1.3962,1576800.0],["1992-07-20",1.3867,1.4056,1.3867,1.3914,2916000.0],["1992-07-21",1.3914,1.4009,1.3914,1.3962,1984000.0],["1992-07-22",1.3914,1.3962,1.3867,1.3914,2205600.0],["1992-07-23",1.3867,1.4009,1.3867,1.4009,2146400.0],["1992-07-24",1.4009,1.4104,1.3962,1.4056,2567200.0],["1992-07-27",1.4009,1.4056,1.3962,1.4009,1604800.0],["1992-07-28",1.4056,1.4198,1.4009,1.4104,2363200.0],["1992-07-29",1.4104,1.4198,1.4104,1.4151,14352000.0],["1992-07-30",1.4198,1.4246,1.4151,1.4246,3904800.0],["1992-07-31",1.4293,1.4435,1.4246,1.4388,3512000.0],["1992-08-03",1.434,1.4482,1.4293,1.4482,2522400.0],["1992-08-04",1.4388,1.4482,1.4388,1.4435,3254400.0],["1992-08-05",1.4435,1.4482,1.4293,1.434,2964800.0],["1992-08-06",1.4293,1.434,1.4151,1.4293,1923200.0],["1992-08-07",1.434,1.4388,1.4293,1.434,3919200.0],["1992-08-10",1.4293,1.434,1.4246,1.434,1533600.0],["1992-08-11",1.434,1.4388,1.4246,1.4293,3901600.0],["1992-08-12",1.4246,1.434,1.4246,1.4293,2920000.0],["1992-08-13",1.4293,1.434,1.4246,1.4293,4523200.0],["1992-08-14",1.4293,1.4293,1.4246,1.4293,1928800.0],["1992-08-17",1.4293,1.4293,1.4198,1.4198,2269600.0],["1992-08-18",1.4246,1.434,1.4198,1.4293,5993600.0],["1992-08-19",1.4293,1.434,1.4246,1.434,3766400.0],["1992-08-20",1.434,1.4388,1.4293,1.4388,2444800.0],["1992-08-21",1.4482,1.453,1.4388,1.4435,4536000.0],["1992-08-24",1.4285,1.4285,1.4044,1.4141,5672000.0],["1992-08-25",1.4092,1.4141,1.3948,1.4141,4320800.0],["1992-08-26",1.4044,1.4141,1.39,1.4092,5534400.0],["1992-08-27",1.4092,1.4141,1.3996,1.4044,5007200.0],["1992-08-28",1.4092,1.4141,1.366,1.3804,12384000.0],["1992-08-31",1.3804,1.39,1.366,1.3852,5919200.0],["1992-09-01",1.3804,1.3852,1.3708,1.3852,2712000.0],["1992-09-02",1.3804,1.39,1.3804,1.3852,3559200.0],["1992-09-03",1.3804,1.3852,1.3708,1.3756,3186400.0],["1992-09-04",1.3804,1.4044,1.3756,1.3996,3488000.0],["1992-09-08",1.3948,1.3996,1.3708,1.3852,2426400.0],["1992-09-09",1.3756,1.3804,1.3708,1.3708,2674400.0],["1992-09-10",1.3708,1.3756,1.366,1.3708,2179200.0],["1992-09-11",1.3708,1.3804,1.366,1.3804,2906400.0],["1992-09-14",1.3756,1.3804,1.3611,1.3708,3781600.0],["1992-09-15",1.366,1.3708,1.3611,1.366,3152000.0],["1992-09-16",1.3708,1.3708,1.366,1.366,2608800.0],["1992-09-17",1.366,1.3804,1.366,1.3804,2500800.0],["1992-09-18",1.3804,1.3948,1.3708,1.3948,5690400.0],["1992-09-21",1.39,1.3948,1.3756,1.3948,2804000.0],["1992-09-22",1.3948,1.3948,1.3708,1.3756,2072800.0],["1992-09-23",1.3756,1.3948,1.366,1.3948,3588000.0],["1992-09-24",1.39,1.3996,1.39,1.3948,3256000.0],["1992-09-25",1.3948,1.3996,1.3852,1.39,1776800.0],["1992-09-28",1.3852,1.3996,1.3852,1.3948,1479200.0],["1992-09-29",1.3948,1.3996,1.39,1.3996,1801600.0],["1992-09-30",1.3948,1.3996,1.39,1.3996,1349600.0],["1992-10-01",1.3996,1.4044,1.39,1.3996,2236800.0],["1992-10-02",1.3948,1.3948,1.3804,1.3852,2066400.0],["1992-10-05",1.3804,1.3804,1.3611,1.3708,1686400.0],["1992-10-06",1.3708,1.3756,1.3611,1.3708,1967200.0],["1992-10-07",1.366,1.3708,1.3515,1.3563,2578400.0],["1992-10-08",1.3563,1.3756,1.3563,1.3756,1633600.0],["1992-10-09",1.3708,1.3756,1.366,1.3756,1380800.0],["1992-10-12",1.3756,1.3804,1.3708,1.3756,1840000.0],["1992-10-13",1.3708,1.3804,1.3708,1.3756,1720800.0],["1992-10-14",1.3708,1.3852,1.366,1.3804,3079200.0],["1992-10-15",1.3708,1.39,1.3708,1.39,2008000.0],["1992-10-16",1.3852,1.39,1.3708,1.3852,1646400.0],["1992-10-19",1.3804,1.39,1.3804,1.39,2185600.0],["1992-10-20",1.39,1.39,1.3852,1.39,1539200.0],["1992-10-21",1.3852,1.39,1.3756,1.3756,2134400.0],["1992-10-22",1.3756,1.3852,1.3756,1.3804,1052800.0],["1992-10-23",1.3804,1.3852,1.3756,1.3804,1261600.0],["1992-10-26",1.3804,1.3804,1.3708,1.3756,1004800.0],["1992-10-27",1.3804,1.39,1.366,1.39,2000800.0],["1992-10-28",1.39,1.4044,1.3852,1.4044,2547200.0],["1992-10-29",1.4044,1.4141,1.3996,1.4092,1801600.0],["1992-10-30",1.4044,1.4141,1.3948,1.4044,1208800.0],["1992-11-02",1.4044,1.4044,1.3996,1.4044,1076800.0],["1992-11-03",1.3948,1.3996,1.3756,1.3852,2384800.0],["1992-11-04",1.3804,1.3852,1.3756,1.3804,1033600.0],["1992-11-05",1.3804,1.3804,1.366,1.3708,2001600.0],["1992-11-06",1.3756,1.3804,1.366,1.3708,3044800.0],["1992-11-09",1.3708,1.3804,1.3708,1.3756,2032800.0],["1992-11-10",1.3756,1.3804,1.3563,1.3611,2420000.0],["1992-11-11",1.3563,1.366,1.3467,1.366,1772800.0],["1992-11-12",1.366,1.3708,1.3611,1.3708,1296800.0],["1992-11-13",1.366,1.3708,1.3611,1.3708,1815200.0],["1992-11-16",1.3708,1.3756,1.366,1.3756,1864800.0],["1992-11-17",1.3756,1.3756,1.3708,1.3756,1300000.0],["1992-11-18",1.3756,1.3948,1.3708,1.3948,2284800.0],["1992-11-19",1.39,1.3996,1.39,1.39,6412800.0],["1992-11-20",1.4041,1.409,1.3698,1.3796,4987200.0],["1992-11-23",1.3796,1.3845,1.365,1.3747,5238400.0],["1992-11-24",1.3698,1.3747,1.365,1.3698,3317600.0],["1992-11-25",1.3698,1.3747,1.3601,1.3601,1866400.0],["1992-11-27",1.3698,1.3796,1.365,1.3698,5084800.0],["1992-11-30",1.3698,1.3796,1.3601,1.3698,1809600.0],["1992-12-01",1.365,1.365,1.3503,1.365,7553600.0],["1992-12-02",1.365,1.365,1.3601,1.365,1261600.0],["1992-12-03",1.365,1.3698,1.3601,1.365,1626400.0],["1992-12-04",1.3698,1.3698,1.3601,1.365,2668800.0],["1992-12-07",1.365,1.3747,1.3601,1.3698,1921600.0],["1992-12-08",1.3698,1.3796,1.3698,1.3796,1284000.0],["1992-12-09",1.3845,1.3943,1.3796,1.3894,1380800.0],["1992-12-10",1.3845,1.4041,1.3845,1.4041,1628000.0],["1992-12-11",1.3992,1.4041,1.3943,1.3992,1592800.0],["1992-12-14",1.3894,1.3992,1.3796,1.3845,1047200.0],["1992-12-15",1.3747,1.4041,1.3747,1.3943,1856800.0],["1992-12-16",1.3992,1.409,1.3943,1.4041,1707200.0],["1992-12-17",1.3992,1.409,1.3943,1.409,1411200.0],["1992-12-18",1.409,1.4237,1.4041,1.4237,3172000.0],["1992-12-21",1.4188,1.4383,1.4139,1.4383,988000.0],["1992-12-22",1.4383,1.4481,1.4383,1.4432,1684800.0],["1992-12-23",1.4481,1.4628,1.4432,1.453,1432800.0],["1992-12-24",1.4579,1.4579,1.4383,1.4432,664800.0],["1992-12-28",1.4383,1.4432,1.4334,1.4383,1160800.0],["1992-12-29",1.4383,1.4432,1.4383,1.4383,1084800.0],["1992-12-30",1.4383,1.4432,1.4383,1.4432,794400.0],["1992-12-31",1.4432,1.4432,1.4188,1.4188,1502400.0],["1993-01-04",1.4237,1.4286,1.4188,1.4188,1947200.0],["1993-01-05",1.4237,1.4237,1.4139,1.4237,2078400.0],["1993-01-06",1.4237,1.4383,1.4188,1.4334,3190400.0],["1993-01-07",1.4334,1.4383,1.4237,1.4286,1558400.0],["1993-01-08",1.4286,1.4286,1.4188,1.4188,1733600.0],["1993-01-11",1.4237,1.4237,1.4188,1.4237,2016800.0],["1993-01-12",1.4237,1.4334,1.4188,1.4334,1398400.0],["1993-01-13",1.4383,1.4383,1.4237,1.4334,2798400.0],["1993-01-14",1.4334,1.4383,1.4237,1.4334,2384000.0],["1993-01-15",1.4383,1.4481,1.4383,1.4481,1552000.0],["1993-01-18",1.4432,1.4481,1.4383,1.4432,631200.0],["1993-01-19",1.4481,1.453,1.4432,1.4432,1321600.0],["1993-01-20",1.453,1.4579,1.4481,1.4481,912800.0],["1993-01-21",1.4481,1.453,1.4432,1.453,1544800.0],["1993-01-22",1.4579,1.4579,1.4383,1.4432,1789600.0],["1993-01-25",1.4432,1.4481,1.4383,1.4481,7467200.0],["1993-01-26",1.4432,1.4432,1.4286,1.4286,1965600.0],["1993-01-27",1.4334,1.4432,1.4286,1.4334,4366400.0],["1993-01-28",1.4334,1.453,1.4334,1.453,1660000.0],["1993-01-29",1.4481,1.4677,1.4481,1.4628,2157600.0],["1993-02-01",1.4628,1.4677,1.453,1.4677,2603200.0],["1993-02-02",1.4628,1.4726,1.453,1.4726,2231200.0],["1993-02-03",1.4775,1.5019,1.4677,1.497,3423200.0],["1993-02-04",1.5019,1.5068,1.4922,1.5019,1587200.0],["1993-02-05",1.4922,1.497,1.4677,1.4873,2645600.0],["1993-02-08",1.4922,1.4922,1.4775,1.4922,1385600.0],["1993-02-09",1.5019,1.5068,1.4873,1.497,2813600.0],["1993-02-10",1.497,1.5019,1.4922,1.497,2648800.0],["1993-02-11",1.4922,1.497,1.4873,1.4922,2040800.0],["1993-02-12",1.497,1.5019,1.4922,1.5019,1798400.0],["1993-02-16",1.5019,1.5019,1.4922,1.5019,1612800.0],["1993-02-17",1.5019,1.5117,1.497,1.5068,2856800.0],["1993-02-18",1.5068,1.5117,1.497,1.497,2035200.0],["1993-02-19",1.5068,1.5117,1.497,1.5068,2768000.0],["1993-02-22",1.5068,1.5411,1.5019,1.5411,3138400.0],["1993-02-23",1.5411,1.5509,1.5264,1.5362,3667200.0],["1993-02-24",1.5362,1.546,1.5313,1.546,2369600.0],["1993-02-25",1.546,1.5509,1.5411,1.5509,5291200.0],["1993-02-26",1.5503,1.5701,1.5354,1.5403,2240800.0],["1993-03-01",1.5354,1.5453,1.5254,1.5254,2247200.0],["1993-03-02",1.5205,1.5254,1.5006,1.5254,6554400.0],["1993-03-03",1.5254,1.5354,1.5155,1.5205,3924000.0],["1993-03-04",1.5304,1.5453,1.5254,1.5453,4655200.0],["1993-03-05",1.5354,1.5403,1.5205,1.5205,1916000.0],["1993-03-08",1.5205,1.5403,1.5205,1.5403,1936000.0],["1993-03-09",1.5403,1.5403,1.5254,1.5403,2433600.0],["1993-03-10",1.5403,1.5403,1.5354,1.5354,2211200.0],["1993-03-11",1.5354,1.5403,1.5304,1.5304,1507200.0],["1993-03-12",1.5354,1.5354,1.5055,1.5155,2057600.0],["1993-03-15",1.5055,1.5105,1.4857,1.4906,1410400.0],["1993-03-16",1.5055,1.5055,1.4956,1.5055,1370400.0],["1993-03-17",1.5006,1.5055,1.4956,1.4956,1419200.0],["1993-03-18",1.5006,1.5055,1.4956,1.5055,1477600.0],["1993-03-19",1.5105,1.5105,1.4956,1.4956,3090400.0],["1993-03-22",1.4956,1.5055,1.4906,1.5055,1419200.0],["1993-03-23",1.4956,1.5006,1.4956,1.4956,1194400.0],["1993-03-24",1.4956,1.5055,1.4906,1.4956,2048800.0],["1993-03-25",1.4906,1.4956,1.4857,1.4906,1983200.0],["1993-03-26",1.4906,1.4956,1.4708,1.4708,4487200.0],["1993-03-29",1.4708,1.4757,1.4658,1.4757,1714400.0],["1993-03-30",1.4757,1.4807,1.4658,1.4757,4109600.0],["1993-03-31",1.4708,1.4757,1.4608,1.4708,1972000.0],["1993-04-01",1.4757,1.4757,1.4608,1.4708,1414400.0],["1993-04-02",1.4708,1.4708,1.4559,1.4559,1773600.0],["1993-04-05",1.4608,1.4708,1.4608,1.4708,1708800.0],["1993-04-06",1.4708,1.4708,1.4608,1.4708,2625600.0],["1993-04-07",1.4708,1.4807,1.4658,1.4708,3893600.0],["1993-04-08",1.4708,1.4807,1.4708,1.4757,2457600.0],["1993-04-12",1.4807,1.4906,1.4807,1.4906,2752800.0],["1993-04-13",1.4906,1.5105,1.4906,1.5055,2348000.0],["1993-04-14",1.5055,1.5105,1.5006,1.5105,1726400.0],["1993-04-15",1.5105,1.5105,1.5055,1.5105,1835200.0],["1993-04-16",1.5105,1.5254,1.5105,1.5205,2136000.0],["1993-04-19",1.5304,1.5304,1.4857,1.4857,3031200.0],["1993-04-20",1.4906,1.4956,1.4857,1.4906,3064800.0],["1993-04-21",1.4906,1.4956,1.4857,1.4956,2760800.0],["1993-04-22",1.4956,1.4956,1.4857,1.4906,1912000.0],["1993-04-23",1.4906,1.4906,1.4757,1.4807,2600800.0],["1993-04-26",1.4857,1.4857,1.4807,1.4857,1280000.0],["1993-04-27",1.4857,1.4857,1.4757,1.4857,1510400.0],["1993-04-28",1.4857,1.4956,1.4807,1.4906,2132000.0],["1993-04-29",1.4906,1.4956,1.4857,1.4956,1417600.0],["1993-04-30",1.4956,1.5006,1.4857,1.4857,1808800.0],["1993-05-03",1.4857,1.4956,1.4757,1.4906,2891200.0],["1993-05-04",1.4906,1.5155,1.4906,1.5105,2132000.0],["1993-05-05",1.5105,1.5205,1.5055,1.5205,1524800.0],["1993-05-06",1.5205,1.5205,1.5155,1.5205,1197600.0],["1993-05-07",1.5155,1.5254,1.5155,1.5155,1823200.0],["1993-05-10",1.5155,1.5304,1.5105,1.5155,2064800.0],["1993-05-11",1.5205,1.5254,1.5155,1.5254,2434400.0],["1993-05-12",1.5205,1.5354,1.5155,1.5354,1966400.0],["1993-05-13",1.5304,1.5354,1.5105,1.5155,2771200.0],["1993-05-14",1.5055,1.5105,1.5006,1.5105,1404000.0],["1993-05-17",1.5055,1.5055,1.4906,1.5055,2430400.0],["1993-05-18",1.5006,1.5055,1.4906,1.4906,3483200.0],["1993-05-19",1.4956,1.5006,1.4807,1.5006,1985600.0],["1993-05-20",1.5055,1.5105,1.4807,1.4857,2109600.0],["1993-05-21",1.4857,1.4956,1.4757,1.4857,7083200.0],["1993-05-24",1.4956,1.4956,1.4754,1.4855,2955200.0],["1993-05-25",1.4855,1.4956,1.4804,1.4956,2890400.0],["1993-05-26",1.5057,1.5259,1.4956,1.5259,2403200.0],["1993-05-27",1.5259,1.5259,1.5208,1.5259,1349600.0],["1993-05-28",1.5208,1.5208,1.5107,1.5158,4936800.0],["1993-06-01",1.5158,1.5309,1.5107,1.5309,1634400.0],["1993-06-02",1.5208,1.5309,1.5208,1.5259,1284800.0],["1993-06-03",1.5208,1.5309,1.5158,1.5208,1668000.0],["1993-06-04",1.5158,1.5158,1.5057,1.5107,948000.0],["1993-06-07",1.5107,1.5158,1.5107,1.5158,946400.0],["1993-06-08",1.5107,1.5158,1.5006,1.5006,1474400.0],["1993-06-09",1.5006,1.5107,1.5006,1.5107,1883200.0],["1993-06-10",1.5057,1.5107,1.5006,1.5057,1316000.0],["1993-06-11",1.5057,1.5107,1.5006,1.5107,1378400.0],["1993-06-14",1.5107,1.5107,1.5057,1.5057,992800.0],["1993-06-15",1.5107,1.5158,1.5057,1.5107,1707200.0],["1993-06-16",1.5208,1.5208,1.5107,1.5208,2057600.0],["1993-06-17",1.5208,1.5259,1.5158,1.5259,1432000.0],["1993-06-18",1.5259,1.5309,1.5158,1.5158,1918400.0],["1993-06-21",1.5208,1.5309,1.5158,1.5259,3549600.0],["1993-06-22",1.5259,1.5259,1.5208,1.5259,1276800.0],["1993-06-23",1.5259,1.5309,1.5208,1.5259,1406400.0],["1993-06-24",1.5309,1.536,1.5259,1.5309,1484800.0],["1993-06-25",1.536,1.536,1.5208,1.5259,1520800.0],["1993-06-28",1.5309,1.5461,1.5259,1.5309,2414400.0],["1993-06-29",1.536,1.5411,1.5259,1.536,2488000.0],["1993-06-30",1.536,1.541,1.5309,1.541,2170400.0],["1993-07-01",1.541,1.5461,1.536,1.541,1615200.0],["1993-07-02",1.5411,1.5411,1.5309,1.536,1484000.0],["1993-07-06",1.5461,1.5562,1.541,1.541,1308800.0],["1993-07-07",1.5411,1.5411,1.5208,1.5208,2117600.0],["1993-07-08",1.5309,1.5411,1.5309,1.536,3817600.0],["1993-07-09",1.541,1.5461,1.536,1.5461,1982400.0],["1993-07-12",1.5461,1.5512,1.541,1.5461,1790400.0],["1993-07-13",1.5512,1.5663,1.5461,1.5461,2101600.0],["1993-07-14",1.5512,1.5613,1.5461,1.5562,1713600.0],["1993-07-15",1.5562,1.5613,1.5512,1.5512,1241600.0],["1993-07-16",1.5562,1.5613,1.5512,1.5562,1625600.0],["1993-07-19",1.5562,1.5613,1.5512,1.5613,1132800.0],["1993-07-20",1.5613,1.5663,1.5562,1.5663,1957600.0],["1993-07-21",1.5663,1.5714,1.5613,1.5714,1437600.0],["1993-07-22",1.5714,1.5714,1.5613,1.5714,1569600.0],["1993-07-23",1.5714,1.5714,1.5663,1.5714,1408800.0],["1993-07-26",1.5714,1.5815,1.5663,1.5714,2993600.0],["1993-07-27",1.5764,1.5815,1.5714,1.5764,1412800.0],["1993-07-28",1.5764,1.5764,1.5663,1.5764,1317600.0],["1993-07-29",1.5764,1.5865,1.5714,1.5865,1684800.0],["1993-07-30",1.5865,1.5865,1.5714,1.5815,1469600.0],["1993-08-02",1.5865,1.5865,1.5815,1.5865,1046400.0],["1993-08-03",1.5865,1.5916,1.5815,1.5916,1413600.0],["1993-08-04",1.5865,1.5966,1.5865,1.5966,1301600.0],["1993-08-05",1.5966,1.6017,1.5916,1.6017,952000.0],["1993-08-06",1.6017,1.6017,1.5865,1.5865,1483200.0],["1993-08-09",1.5916,1.6017,1.5764,1.5966,1134400.0],["1993-08-10",1.5966,1.6017,1.5966,1.6017,1106400.0],["1993-08-11",1.6017,1.6067,1.5966,1.6017,3483200.0],["1993-08-12",1.5966,1.6017,1.5865,1.5865,1384800.0],["1993-08-13",1.5916,1.5966,1.5865,1.5966,1228000.0],["1993-08-16",1.5916,1.6017,1.5916,1.6017,1219200.0],["1993-08-17",1.5916,1.6168,1.5916,1.6168,2614400.0],["1993-08-18",1.6168,1.6219,1.6067,1.6067,2332000.0],["1993-08-19",1.6067,1.6118,1.6067,1.6118,1560800.0],["1993-08-20",1.6067,1.6067,1.5966,1.6017,6559200.0],["1993-08-23",1.5963,1.6066,1.5809,1.5809,3236800.0],["1993-08-24",1.5758,1.5912,1.5707,1.5912,5420000.0],["1993-08-25",1.5912,1.6015,1.5861,1.5963,9345600.0],["1993-08-26",1.5963,1.6015,1.5861,1.6015,1785600.0],["1993-08-27",1.5963,1.622,1.5912,1.6015,7460800.0],["1993-08-30",1.5963,1.6117,1.5963,1.6117,3485600.0],["1993-08-31",1.6117,1.6169,1.6066,1.6169,2943200.0],["1993-09-01",1.6117,1.6271,1.6117,1.622,2956800.0],["1993-09-02",1.622,1.6323,1.622,1.622,1898400.0],["1993-09-03",1.622,1.6323,1.622,1.622,1379200.0],["1993-09-07",1.622,1.6323,1.622,1.6323,1580800.0],["1993-09-08",1.6323,1.6374,1.6271,1.6374,2272000.0],["1993-09-09",1.6323,1.6477,1.6271,1.6425,2959200.0],["1993-09-10",1.6425,1.6579,1.6425,1.6579,1864000.0],["1993-09-13",1.6579,1.6733,1.6477,1.6733,1844000.0],["1993-09-14",1.6682,1.6733,1.6579,1.6682,1578400.0],["1993-09-15",1.6682,1.6836,1.6425,1.6785,2956000.0],["1993-09-16",1.6836,1.6836,1.6528,1.6579,2211200.0],["1993-09-17",1.6477,1.6836,1.6477,1.6733,5214400.0],["1993-09-20",1.6785,1.6785,1.6682,1.6682,1496800.0],["1993-09-21",1.6631,1.6631,1.6425,1.6528,2048800.0],["1993-09-22",1.6631,1.6631,1.6528,1.6579,1660800.0],["1993-09-23",1.6579,1.6631,1.6579,1.6631,1396000.0],["1993-09-24",1.6631,1.6785,1.6528,1.6579,2264000.0],["1993-09-27",1.6579,1.6733,1.6579,1.6733,1400000.0],["1993-09-28",1.6733,1.6733,1.6631,1.6682,1530400.0],["1993-09-29",1.6631,1.6682,1.6425,1.6425,1550400.0],["1993-09-30",1.6425,1.6425,1.6169,1.6169,3842400.0],["1993-10-01",1.6169,1.6323,1.6169,1.6323,2036800.0],["1993-10-04",1.6323,1.6374,1.6271,1.6374,3633600.0],["1993-10-05",1.6425,1.6425,1.6323,1.6374,1306400.0],["1993-10-06",1.6374,1.6374,1.6323,1.6323,1722400.0],["1993-10-07",1.6374,1.6374,1.6066,1.6169,1877600.0],["1993-10-08",1.6169,1.6271,1.5912,1.622,2413600.0],["1993-10-11",1.6271,1.6271,1.6169,1.622,827200.0],["1993-10-12",1.622,1.6271,1.6117,1.6169,2090400.0],["1993-10-13",1.622,1.622,1.6117,1.6169,1988000.0],["1993-10-14",1.6169,1.6271,1.6117,1.622,5170400.0],["1993-10-15",1.6271,1.6425,1.622,1.6271,3226400.0],["1993-10-18",1.6323,1.6323,1.6169,1.6271,2446400.0],["1993-10-19",1.622,1.6374,1.622,1.6374,1907200.0],["1993-10-20",1.6374,1.6425,1.6271,1.6271,1318400.0],["1993-10-21",1.6271,1.6323,1.622,1.6271,978400.0],["1993-10-22",1.6323,1.6425,1.622,1.6271,1753600.0],["1993-10-25",1.6323,1.6374,1.6169,1.6271,2005600.0],["1993-10-26",1.622,1.6374,1.622,1.6323,1651200.0],["1993-10-27",1.6374,1.6374,1.6271,1.6323,1761600.0],["1993-10-28",1.6374,1.6579,1.6323,1.6374,2025600.0],["1993-10-29",1.6374,1.6425,1.6169,1.622,1503200.0],["1993-11-01",1.6169,1.6323,1.6117,1.6323,3456000.0],["1993-11-02",1.6271,1.6271,1.5912,1.5963,2260000.0],["1993-11-03",1.5861,1.5861,1.5091,1.5347,4651200.0],["1993-11-04",1.5296,1.5707,1.5193,1.5245,7290400.0],["1993-11-05",1.5193,1.545,1.5193,1.5399,4188000.0],["1993-11-08",1.5296,1.5604,1.5296,1.5501,2940800.0],["1993-11-09",1.5758,1.5758,1.5347,1.5399,2352000.0],["1993-11-10",1.5245,1.5399,1.5245,1.5245,2424000.0],["1993-11-11",1.5296,1.5399,1.5193,1.5245,1999200.0],["1993-11-12",1.5245,1.5347,1.5194,1.5296,1445600.0],["1993-11-15",1.5296,1.5296,1.504,1.5142,2873600.0],["1993-11-16",1.5142,1.5553,1.5142,1.5553,2560000.0],["1993-11-17",1.545,1.5604,1.5347,1.5399,1473600.0],["1993-11-18",1.5347,1.5399,1.5193,1.5245,149870400.0],["1993-11-19",1.5243,1.5243,1.4982,1.5086,9652800.0],["1993-11-22",1.4982,1.5034,1.4825,1.4982,9256000.0],["1993-11-23",1.493,1.5295,1.493,1.5191,4715200.0],["1993-11-24",1.5243,1.5399,1.5191,1.5243,8275200.0],["1993-11-26",1.5295,1.5347,1.5243,1.5295,1437600.0],["1993-11-29",1.5295,1.5452,1.5243,1.5399,3488800.0],["1993-11-30",1.5452,1.5556,1.5347,1.5504,1852800.0],["1993-12-01",1.5556,1.566,1.5452,1.5452,2095200.0],["1993-12-02",1.5504,1.5556,1.5452,1.5504,1996800.0],["1993-12-03",1.5556,1.5608,1.5452,1.5608,1844800.0],["1993-12-06",1.566,1.5869,1.566,1.5869,1881600.0],["1993-12-07",1.5765,1.5817,1.5713,1.5765,1423200.0],["1993-12-08",1.5765,1.5869,1.5713,1.5869,1173600.0],["1993-12-09",1.5817,1.5869,1.5713,1.5713,752800.0],["1993-12-10",1.5765,1.5817,1.5713,1.5817,1366400.0],["1993-12-13",1.5765,1.5921,1.5713,1.5921,1745600.0],["1993-12-14",1.5921,1.5974,1.5869,1.5974,1500000.0],["1993-12-15",1.5921,1.5974,1.5869,1.5921,1347200.0],["1993-12-16",1.6078,1.6078,1.5974,1.5974,1556000.0],["1993-12-17",1.5974,1.613,1.5921,1.613,2711200.0],["1993-12-20",1.6078,1.6235,1.6078,1.6235,1191200.0],["1993-12-21",1.6182,1.6287,1.6182,1.6287,1788800.0],["1993-12-22",1.6339,1.6391,1.6182,1.6391,2116000.0],["1993-12-23",1.6391,1.6496,1.6339,1.6496,1517600.0],["1993-12-27",1.6496,1.6652,1.6443,1.6652,932800.0],["1993-12-28",1.66,1.6652,1.6548,1.6548,1242400.0],["1993-12-29",1.66,1.66,1.6496,1.6496,880000.0],["1993-12-30",1.6496,1.6548,1.6339,1.6391,1529600.0],["1993-12-31",1.6391,1.6496,1.6339,1.6339,1042400.0],["1994-01-03",1.6339,1.6339,1.5974,1.613,2637600.0],["1994-01-04",1.613,1.6182,1.5921,1.6026,2368000.0],["1994-01-05",1.6026,1.6026,1.5765,1.5817,2830400.0],["1994-01-06",1.5869,1.5869,1.5504,1.5504,3417600.0],["1994-01-07",1.5504,1.566,1.5504,1.566,3185600.0],["1994-01-10",1.566,1.566,1.5504,1.566,2420000.0],["1994-01-11",1.5608,1.566,1.5608,1.566,1185600.0],["1994-01-12",1.5608,1.566,1.5295,1.5504,2860000.0],["1994-01-13",1.5452,1.5452,1.5138,1.5243,2161600.0],["1994-01-14",1.5295,1.5452,1.5295,1.5452,1328800.0],["1994-01-17",1.5347,1.5399,1.5243,1.5243,1197600.0],["1994-01-18",1.5243,1.5399,1.5243,1.5295,2660000.0],["1994-01-19",1.5295,1.5347,1.5138,1.5191,1445600.0],["1994-01-20",1.5191,1.5243,1.5034,1.5138,1528000.0],["1994-01-21",1.5191,1.5243,1.5034,1.5138,3816800.0],["1994-01-24",1.5086,1.5138,1.4877,1.4877,2395200.0],["1994-01-25",1.4721,1.493,1.4721,1.4877,4487200.0],["1994-01-26",1.4877,1.5138,1.4877,1.5138,3823200.0],["1994-01-27",1.5191,1.5504,1.5138,1.5452,3679200.0],["1994-01-28",1.5504,1.5556,1.5295,1.5347,2239200.0],["1994-01-31",1.5347,1.5452,1.5243,1.5399,2172000.0],["1994-02-01",1.5295,1.5347,1.5034,1.5138,6250400.0],["1994-02-02",1.5086,1.5138,1.4982,1.5086,6092000.0],["1994-02-03",1.5034,1.5138,1.4877,1.5138,3367200.0],["1994-02-04",1.5086,1.5243,1.4825,1.4877,5421600.0],["1994-02-07",1.4877,1.493,1.4616,1.4721,3188800.0],["1994-02-08",1.4721,1.4773,1.4616,1.4616,3614400.0],["1994-02-09",1.4616,1.5034,1.4616,1.4877,3557600.0],["1994-02-10",1.4825,1.493,1.4512,1.4512,2512000.0],["1994-02-11",1.4408,1.4721,1.4408,1.446,1770400.0],["1994-02-14",1.4669,1.4669,1.446,1.4564,2388800.0],["1994-02-15",1.4564,1.4825,1.4512,1.4616,6609600.0],["1994-02-16",1.4669,1.4773,1.4408,1.4408,4788800.0],["1994-02-17",1.4512,1.4564,1.4303,1.4355,4642400.0],["1994-02-18",1.43,1.4406,1.4034,1.4141,7024000.0],["1994-02-22",1.4247,1.4406,1.4194,1.43,5088800.0],["1994-02-23",1.43,1.446,1.4141,1.4247,4168800.0],["1994-02-24",1.4194,1.43,1.3928,1.4087,4068000.0],["1994-02-25",1.4141,1.43,1.4087,1.4247,4288000.0],["1994-02-28",1.43,1.4406,1.4247,1.4406,2983200.0],["1994-03-01",1.4353,1.4406,1.43,1.4406,4008000.0],["1994-03-02",1.43,1.4566,1.43,1.4513,4283200.0],["1994-03-03",1.4566,1.4725,1.4513,1.4619,4723200.0],["1994-03-04",1.4672,1.4778,1.4566,1.4725,2012000.0],["1994-03-07",1.4725,1.4938,1.4725,1.4938,3321600.0],["1994-03-08",1.4938,1.4938,1.4778,1.4885,2838400.0],["1994-03-09",1.4832,1.4938,1.4778,1.4832,6556000.0],["1994-03-10",1.4778,1.4938,1.4672,1.4885,4463200.0],["1994-03-11",1.4832,1.4991,1.4778,1.4938,3379200.0],["1994-03-14",1.4991,1.4991,1.4885,1.4938,1948800.0],["1994-03-15",1.4938,1.4938,1.4725,1.4778,2362400.0],["1994-03-16",1.4832,1.4885,1.4725,1.4885,2659200.0],["1994-03-17",1.4832,1.4832,1.4725,1.4778,2020800.0],["1994-03-18",1.4832,1.4885,1.4778,1.4778,4961600.0],["1994-03-21",1.4725,1.4778,1.4619,1.4672,1696800.0],["1994-03-22",1.4672,1.4991,1.4566,1.4938,2688000.0],["1994-03-23",1.4885,1.4991,1.4725,1.4725,1916800.0],["1994-03-24",1.4566,1.4672,1.4406,1.4566,2880000.0],["1994-03-25",1.4513,1.4619,1.4353,1.4353,1572000.0],["1994-03-28",1.4353,1.4566,1.43,1.4513,2947200.0],["1994-03-29",1.4566,1.4619,1.4353,1.4353,2155200.0],["1994-03-30",1.4194,1.43,1.4034,1.4087,2349600.0],["1994-03-31",1.4087,1.4194,1.3768,1.4087,2406400.0],["1994-04-04",1.3928,1.4141,1.3875,1.3928,3453600.0],["1994-04-05",1.3928,1.4194,1.3928,1.4141,2916000.0],["1994-04-06",1.4141,1.4194,1.3928,1.4141,2696000.0],["1994-04-07",1.4087,1.4141,1.4034,1.4141,2052000.0],["1994-04-08",1.4087,1.4141,1.3981,1.3981,2042400.0],["1994-04-11",1.3981,1.4194,1.3981,1.4087,2256000.0],["1994-04-12",1.4141,1.4194,1.4087,1.4087,2489600.0],["1994-04-13",1.4141,1.4141,1.3981,1.4087,1752800.0],["1994-04-14",1.4087,1.4247,1.4034,1.4141,1397600.0],["1994-04-15",1.4141,1.4406,1.4141,1.43,3715200.0],["1994-04-18",1.4353,1.4353,1.4034,1.4194,2830400.0],["1994-04-19",1.4141,1.43,1.4087,1.4194,3754400.0],["1994-04-20",1.43,1.4778,1.4247,1.4778,4716000.0],["1994-04-21",1.4778,1.5204,1.4672,1.5044,4700000.0],["1994-04-22",1.4991,1.4991,1.4725,1.4725,2556000.0],["1994-04-25",1.4725,1.5044,1.4725,1.4991,1936000.0],["1994-04-26",1.4991,1.5044,1.4725,1.4938,1703200.0],["1994-04-28",1.4938,1.4938,1.4619,1.4672,1403200.0],["1994-04-29",1.4619,1.5044,1.4619,1.5044,1976800.0],["1994-05-02",1.4938,1.5097,1.4938,1.4991,2704800.0],["1994-05-03",1.4991,1.4991,1.4725,1.4778,1296000.0],["1994-05-04",1.446,1.446,1.43,1.4406,4108800.0],["1994-05-05",1.3768,1.3768,1.3396,1.3503,21508800.0],["1994-05-06",1.3184,1.3556,1.3184,1.3556,14070400.0],["1994-05-09",1.3396,1.3503,1.1429,1.1695,21052800.0],["1994-05-10",1.212,1.2546,1.2067,1.2386,28612000.0],["1994-05-11",1.228,1.2386,1.2174,1.2174,8102400.0],["1994-05-12",1.2227,1.2439,1.2227,1.228,5640000.0],["1994-05-13",1.2386,1.2599,1.2333,1.2546,4252000.0],["1994-05-16",1.2493,1.2652,1.2333,1.2546,5311200.0],["1994-05-17",1.2546,1.2705,1.2546,1.2652,5406400.0],["1994-05-18",1.2652,1.2865,1.2652,1.2812,4988000.0],["1994-05-19",1.2812,1.3131,1.2812,1.2971,7204000.0],["1994-05-20",1.2971,1.3131,1.2971,1.3077,5905600.0],["1994-05-23",1.2989,1.3097,1.2881,1.2935,6092000.0],["1994-05-24",1.3151,1.3151,1.3043,1.3043,3768800.0],["1994-05-25",1.3043,1.3151,1.2989,1.3097,2505600.0],["1994-05-26",1.3097,1.3312,1.3097,1.3258,2366400.0],["1994-05-27",1.3205,1.3636,1.3205,1.3528,4786400.0],["1994-05-31",1.3474,1.3744,1.3474,1.369,5236800.0],["1994-06-01",1.3636,1.3744,1.3636,1.369,7008000.0],["1994-06-02",1.3744,1.3744,1.342,1.342,5921600.0],["1994-06-03",1.342,1.3474,1.3312,1.3312,5987200.0],["1994-06-06",1.342,1.3474,1.3312,1.342,3571200.0],["1994-06-07",1.3366,1.3474,1.3312,1.342,4791200.0],["1994-06-08",1.3474,1.3474,1.3366,1.342,2980000.0],["1994-06-09",1.342,1.3474,1.3366,1.342,3872000.0],["1994-06-10",1.342,1.3528,1.3366,1.342,4016000.0],["1994-06-13",1.342,1.3474,1.3312,1.3474,3177600.0],["1994-06-14",1.3474,1.3474,1.3366,1.3366,1960000.0],["1994-06-15",1.342,1.3474,1.3366,1.3366,2974400.0],["1994-06-16",1.342,1.3474,1.3366,1.342,10152000.0],["1994-06-17",1.342,1.3474,1.3097,1.3097,6580800.0],["1994-06-20",1.3151,1.3205,1.3043,1.3043,1761600.0],["1994-06-21",1.3097,1.3097,1.2935,1.3097,4213600.0],["1994-06-22",1.3151,1.3205,1.3097,1.3097,2611200.0],["1994-06-23",1.3097,1.3151,1.2827,1.2881,3520800.0],["1994-06-24",1.2827,1.2881,1.2558,1.2558,3010400.0],["1994-06-27",1.245,1.2773,1.2396,1.2612,2343200.0],["1994-06-28",1.2558,1.2827,1.2558,1.2773,2202400.0],["1994-06-29",1.2719,1.2989,1.2666,1.2935,3592000.0],["1994-06-30",1.2935,1.3043,1.2827,1.2827,2372800.0],["1994-07-01",1.3043,1.3097,1.2935,1.3043,1618400.0],["1994-07-05",1.2989,1.3151,1.2935,1.3097,2334400.0],["1994-07-06",1.2989,1.3205,1.2935,1.3097,1320800.0],["1994-07-07",1.3151,1.3366,1.3043,1.3312,2112800.0],["1994-07-08",1.3205,1.3205,1.3097,1.3205,1797600.0],["1994-07-11",1.3205,1.3205,1.3043,1.3151,1343200.0],["1994-07-12",1.3151,1.3151,1.2935,1.3151,1628000.0],["1994-07-13",1.3151,1.3312,1.3097,1.3205,1371200.0],["1994-07-14",1.3258,1.3528,1.3258,1.3312,5357600.0],["1994-07-15",1.3366,1.3366,1.3258,1.3312,2568000.0],["1994-07-18",1.3312,1.3312,1.3097,1.3097,3319200.0],["1994-07-19",1.3097,1.3205,1.3097,1.3205,2356000.0],["1994-07-20",1.3151,1.3205,1.3043,1.3205,2805600.0],["1994-07-21",1.3151,1.3205,1.3097,1.3151,2060000.0],["1994-07-22",1.3205,1.3205,1.3097,1.3205,2367200.0],["1994-07-25",1.3205,1.3312,1.3151,1.3312,1567200.0],["1994-07-26",1.3312,1.3312,1.3205,1.3205,1606400.0],["1994-07-27",1.3205,1.3258,1.3151,1.3205,2484000.0],["1994-07-28",1.3205,1.342,1.3151,1.3366,5823200.0],["1994-07-29",1.342,1.369,1.342,1.3636,3388800.0],["1994-08-01",1.3636,1.4013,1.3582,1.3851,6106400.0],["1994-08-02",1.3797,1.3905,1.3744,1.3744,4684800.0],["1994-08-03",1.3744,1.3851,1.369,1.369,1367200.0],["1994-08-04",1.3744,1.3905,1.3744,1.3744,2213600.0],["1994-08-05",1.369,1.369,1.3582,1.3636,1088000.0],["1994-08-08",1.3636,1.369,1.3582,1.369,1262400.0],["1994-08-09",1.3636,1.3797,1.3636,1.3744,1403200.0],["1994-08-10",1.3851,1.3905,1.3744,1.3797,2708800.0],["1994-08-11",1.3744,1.3851,1.3636,1.3744,2108800.0],["1994-08-12",1.369,1.3797,1.3636,1.3744,2120000.0],["1994-08-15",1.3797,1.3851,1.369,1.369,2904800.0],["1994-08-16",1.3744,1.3959,1.369,1.3851,2463200.0],["1994-08-17",1.3905,1.3905,1.3582,1.3582,2260800.0],["1994-08-18",1.3528,1.369,1.3528,1.3636,1940800.0],["1994-08-19",1.3636,1.3744,1.3582,1.369,3429600.0],["1994-08-22",1.3709,1.3709,1.3491,1.3491,6231200.0],["1994-08-23",1.3545,1.3655,1.3436,1.3545,4554400.0],["1994-08-24",1.36,1.3764,1.3545,1.3655,2904800.0],["1994-08-25",1.3709,1.3819,1.3655,1.3764,1818400.0],["1994-08-26",1.3764,1.3928,1.3764,1.3873,2065600.0],["1994-08-29",1.3873,1.4092,1.3873,1.3982,2540800.0],["1994-08-30",1.3982,1.3982,1.3764,1.3764,2507200.0],["1994-08-31",1.3764,1.3764,1.3545,1.3709,3450400.0],["1994-09-01",1.3709,1.3709,1.3491,1.3491,2516800.0],["1994-09-02",1.36,1.36,1.3327,1.3327,1748000.0],["1994-09-06",1.3382,1.3382,1.3218,1.3218,1757600.0],["1994-09-07",1.3163,1.3327,1.3163,1.3272,2522400.0],["1994-09-08",1.3327,1.3382,1.3272,1.3327,2662400.0],["1994-09-09",1.3218,1.3218,1.3108,1.3108,2984000.0],["1994-09-12",1.3218,1.3218,1.3054,1.3054,2062400.0],["1994-09-13",1.3163,1.3218,1.3108,1.3218,2800000.0],["1994-09-14",1.3218,1.3327,1.3163,1.3218,3020000.0],["1994-09-15",1.3272,1.3327,1.3163,1.3218,3769600.0],["1994-09-16",1.3327,1.3327,1.3218,1.3218,5672000.0],["1994-09-19",1.3218,1.3436,1.3218,1.3436,5478400.0],["1994-09-20",1.3382,1.3436,1.3382,1.3382,3329600.0],["1994-09-21",1.3436,1.3655,1.3382,1.36,3498400.0],["1994-09-22",1.36,1.3709,1.36,1.3655,2605600.0],["1994-09-23",1.3655,1.3873,1.3655,1.3873,2043200.0],["1994-09-26",1.3819,1.3928,1.3819,1.3873,1860000.0],["1994-09-27",1.3873,1.4146,1.3873,1.4146,3617600.0],["1994-09-28",1.4037,1.4092,1.3928,1.4092,1860000.0],["1994-09-29",1.3982,1.4092,1.3982,1.4037,1308800.0],["1994-09-30",1.4092,1.4201,1.4092,1.4146,3404800.0],["1994-10-03",1.4146,1.4146,1.4037,1.4037,3719200.0],["1994-10-04",1.4092,1.4092,1.3982,1.4092,2004000.0],["1994-10-05",1.3982,1.3982,1.3873,1.3873,1911200.0],["1994-10-06",1.3928,1.3928,1.3764,1.3764,2384800.0],["1994-10-07",1.3709,1.3873,1.3545,1.3819,1750400.0],["1994-10-10",1.3928,1.4146,1.3873,1.4146,2097600.0],["1994-10-11",1.4201,1.4583,1.4201,1.4529,3259200.0],["1994-10-12",1.4419,1.4474,1.4201,1.431,3169600.0],["1994-10-13",1.4419,1.4529,1.4365,1.4419,2543200.0],["1994-10-14",1.4474,1.4474,1.431,1.4474,1323200.0],["1994-10-17",1.4419,1.4529,1.4419,1.4474,1386400.0],["1994-10-18",1.4419,1.4419,1.4255,1.4365,3092800.0],["1994-10-19",1.431,1.4419,1.4255,1.431,4373600.0],["1994-10-20",1.431,1.431,1.4092,1.4201,1361600.0],["1994-10-21",1.4146,1.4365,1.4092,1.4365,1453600.0],["1994-10-24",1.431,1.4365,1.4092,1.4146,1728000.0],["1994-10-25",1.3982,1.4255,1.3928,1.4255,2040800.0],["1994-10-26",1.4255,1.4365,1.4201,1.4255,1544000.0],["1994-10-27",1.4201,1.4255,1.4146,1.4255,1886400.0],["1994-10-28",1.4255,1.4638,1.4201,1.4583,3018400.0],["1994-10-31",1.4529,1.4638,1.4474,1.4474,1829600.0],["1994-11-01",1.4419,1.4529,1.4365,1.4419,2522400.0],["1994-11-02",1.4419,1.4638,1.4365,1.4474,1836800.0],["1994-11-03",1.4419,1.4583,1.4419,1.4583,1589600.0],["1994-11-04",1.4529,1.4638,1.4365,1.4365,1472800.0],["1994-11-07",1.431,1.4583,1.431,1.4529,1812000.0],["1994-11-08",1.4474,1.4638,1.4474,1.4529,3370400.0],["1994-11-09",1.4638,1.4802,1.4365,1.4419,2616800.0],["1994-11-10",1.4529,1.4583,1.4474,1.4529,1088000.0],["1994-11-11",1.4419,1.4419,1.4255,1.431,888000.0],["1994-11-14",1.4365,1.4419,1.431,1.4419,1245600.0],["1994-11-15",1.4419,1.4529,1.4365,1.4419,4238400.0],["1994-11-16",1.4474,1.4529,1.4365,1.4529,2347200.0],["1994-11-17",1.4474,1.4529,1.4419,1.4529,11340000.0],["1994-11-18",1.4438,1.4548,1.4327,1.4327,3805600.0],["1994-11-21",1.4327,1.4493,1.4327,1.4383,3092000.0],["1994-11-22",1.4383,1.4825,1.4383,1.4714,4358400.0],["1994-11-23",1.4714,1.5102,1.4659,1.5102,9060800.0],["1994-11-25",1.5046,1.5378,1.5046,1.5212,12632000.0],["1994-11-28",1.5212,1.5434,1.5102,1.5434,8988000.0],["1994-11-29",1.5378,1.571,1.5378,1.5599,6629600.0],["1994-11-30",1.5544,1.5765,1.5544,1.5655,6235200.0],["1994-12-01",1.56,1.571,1.5434,1.5489,6970400.0],["1994-12-02",1.5489,1.5655,1.5434,1.5599,4708000.0],["1994-12-05",1.5599,1.5821,1.5544,1.5544,4731200.0],["1994-12-06",1.5544,1.5655,1.5489,1.5489,4375200.0],["1994-12-07",1.5434,1.5544,1.5434,1.5434,7542400.0],["1994-12-08",1.5489,1.5544,1.5378,1.5378,8737600.0],["1994-12-09",1.5489,1.56,1.5489,1.5489,2935200.0],["1994-12-12",1.5489,1.5655,1.5489,1.5655,5401600.0],["1994-12-13",1.5599,1.5765,1.5599,1.5599,3489600.0],["1994-12-14",1.5655,1.5765,1.5599,1.5765,2965600.0],["1994-12-15",1.571,1.571,1.5489,1.5489,6391200.0],["1994-12-16",1.56,1.56,1.5378,1.5489,6954400.0],["1994-12-19",1.5489,1.56,1.5378,1.5489,2143200.0],["1994-12-20",1.5489,1.5544,1.5434,1.5434,2208000.0],["1994-12-21",1.5434,1.5655,1.5212,1.5599,3138400.0],["1994-12-22",1.5544,1.571,1.5434,1.5489,2184000.0],["1994-12-23",1.5378,1.5489,1.5378,1.5378,1262400.0],["1994-12-27",1.5489,1.5544,1.5434,1.5544,1120000.0],["1994-12-28",1.5489,1.5544,1.5268,1.5434,2210400.0],["1994-12-29",1.5434,1.5489,1.5323,1.5323,1153600.0],["1994-12-30",1.5378,1.5599,1.5268,1.5544,3401600.0],["1995-01-03",1.5434,1.5489,1.5323,1.5489,1897600.0],["1995-01-04",1.5489,1.56,1.5434,1.5489,2606400.0],["1995-01-05",1.5544,1.56,1.5489,1.5489,2114400.0],["1995-01-06",1.5489,1.5599,1.5268,1.5323,1904800.0],["1995-01-09",1.5268,1.5378,1.5268,1.5268,1292000.0],["1995-01-10",1.5268,1.5378,1.5268,1.5268,2408000.0],["1995-01-11",1.5268,1.5378,1.5212,1.5378,2778400.0],["1995-01-12",1.5268,1.5489,1.5268,1.5434,4200800.0],["1995-01-13",1.5434,1.5544,1.5378,1.5489,3675200.0],["1995-01-16",1.5489,1.571,1.5434,1.5599,3181600.0],["1995-01-17",1.5544,1.571,1.5544,1.571,2831200.0],["1995-01-18",1.5599,1.571,1.5599,1.5655,1736800.0],["1995-01-19",1.5599,1.5655,1.5489,1.5599,2448000.0],["1995-01-20",1.5599,1.5599,1.5434,1.5599,2712000.0],["1995-01-23",1.5489,1.571,1.5434,1.5599,4280800.0],["1995-01-24",1.5544,1.571,1.5489,1.5489,6511200.0],["1995-01-25",1.5544,1.5876,1.5489,1.571,4792800.0],["1995-01-26",1.5655,1.5765,1.5655,1.5765,2412800.0],["1995-01-27",1.5765,1.5931,1.571,1.571,2864000.0],["1995-01-30",1.5765,1.5987,1.5765,1.5987,5627200.0],["1995-01-31",1.5987,1.6319,1.5931,1.6208,4131200.0],["1995-02-01",1.6263,1.6263,1.6097,1.6097,3000000.0],["1995-02-02",1.6042,1.6042,1.5876,1.5931,2397600.0],["1995-02-03",1.6042,1.6319,1.6042,1.6319,3452000.0],["1995-02-06",1.6263,1.6485,1.6153,1.6153,3947200.0],["1995-02-07",1.6153,1.6208,1.6097,1.6097,2134400.0],["1995-02-08",1.6097,1.6263,1.6042,1.6097,2978400.0],["1995-02-09",1.6042,1.6208,1.5931,1.5931,2357600.0],["1995-02-10",1.5931,1.6153,1.5931,1.6097,2777600.0],["1995-02-13",1.6097,1.6208,1.6042,1.6153,2902400.0],["1995-02-14",1.6153,1.6263,1.6153,1.6208,3020000.0],["1995-02-15",1.6208,1.6319,1.6208,1.6319,2069600.0],["1995-02-16",1.6319,1.6374,1.6153,1.6319,5181600.0],["1995-02-17",1.6236,1.6348,1.6124,1.6124,5233600.0],["1995-02-21",1.6124,1.618,1.6012,1.6012,2274400.0],["1995-02-22",1.6068,1.618,1.6012,1.6068,2797600.0],["1995-02-23",1.618,1.6236,1.6012,1.6012,4688800.0],["1995-02-24",1.6012,1.6236,1.5956,1.6236,2549600.0],["1995-02-27",1.618,1.6236,1.6068,1.6068,1269600.0],["1995-02-28",1.6068,1.6124,1.6012,1.6068,2029600.0],["1995-03-01",1.6068,1.6124,1.5676,1.5732,2251200.0],["1995-03-02",1.5732,1.5788,1.5564,1.562,3764000.0],["1995-03-03",1.562,1.5676,1.5508,1.562,2006400.0],["1995-03-06",1.5508,1.5564,1.5228,1.5396,4612000.0],["1995-03-07",1.5284,1.5508,1.5284,1.5508,3146400.0],["1995-03-08",1.5564,1.562,1.5228,1.5452,2860000.0],["1995-03-09",1.5452,1.5508,1.5396,1.5396,1975200.0],["1995-03-10",1.5452,1.562,1.5396,1.5564,2410400.0],["1995-03-13",1.5676,1.5676,1.5508,1.562,1679200.0],["1995-03-14",1.5676,1.5788,1.562,1.5676,2367200.0],["1995-03-15",1.562,1.5788,1.562,1.5676,2269600.0],["1995-03-16",1.5844,1.6012,1.5788,1.59,3823200.0],["1995-03-17",1.5956,1.5956,1.5788,1.59,3886400.0],["1995-03-20",1.59,1.6012,1.5788,1.59,2731200.0],["1995-03-21",1.5844,1.5956,1.5788,1.5844,2508800.0],["1995-03-22",1.5732,1.5788,1.5564,1.5564,3165600.0],["1995-03-23",1.5564,1.562,1.5452,1.5564,2215200.0],["1995-03-24",1.562,1.5844,1.562,1.5732,3772800.0],["1995-03-27",1.5844,1.6012,1.5788,1.5956,1767200.0],["1995-03-28",1.6012,1.6124,1.6012,1.6068,2829600.0],["1995-03-29",1.6012,1.6236,1.5956,1.6068,11672800.0],["1995-03-30",1.6124,1.6124,1.6012,1.6068,2313600.0],["1995-03-31",1.5956,1.6292,1.5732,1.6292,4978400.0],["1995-04-03",1.6292,1.6292,1.618,1.6236,2106400.0],["1995-04-04",1.6292,1.6404,1.6292,1.6348,4148800.0],["1995-04-05",1.6348,1.6684,1.6348,1.6572,5939200.0],["1995-04-06",1.6572,1.674,1.6572,1.6628,3085600.0],["1995-04-07",1.6628,1.674,1.6572,1.6572,4488000.0],["1995-04-10",1.6684,1.6684,1.6628,1.6684,2087200.0],["1995-04-11",1.674,1.6796,1.6628,1.674,3049600.0],["1995-04-12",1.674,1.6796,1.6684,1.674,3800800.0],["1995-04-13",1.674,1.6852,1.674,1.6852,2492800.0],["1995-04-17",1.6852,1.6852,1.6516,1.6516,4098400.0],["1995-04-18",1.6404,1.6516,1.6348,1.6516,2226400.0],["1995-04-19",1.6572,1.674,1.6404,1.6684,1630400.0],["1995-04-20",1.6684,1.674,1.6572,1.6684,1610400.0],["1995-04-21",1.6796,1.6796,1.6516,1.6516,2213600.0],["1995-04-24",1.6516,1.6684,1.6516,1.6684,1252000.0],["1995-04-25",1.6628,1.6684,1.6516,1.6572,2190400.0],["1995-04-26",1.6516,1.6628,1.6516,1.6628,2208000.0],["1995-04-27",1.6572,1.6628,1.646,1.6516,2114400.0],["1995-04-28",1.646,1.6572,1.6404,1.646,1684000.0],["1995-05-01",1.646,1.6572,1.646,1.6516,1992000.0],["1995-05-02",1.6516,1.6628,1.6516,1.6572,1986400.0],["1995-05-03",1.6516,1.6628,1.6516,1.6628,3570400.0],["1995-05-04",1.6572,1.6796,1.6572,1.6628,4093600.0],["1995-05-05",1.674,1.6852,1.6684,1.674,2564000.0],["1995-05-08",1.674,1.6908,1.674,1.6796,1632800.0],["1995-05-09",1.6796,1.6964,1.674,1.6908,2118400.0],["1995-05-10",1.6908,1.6908,1.6684,1.6796,1787200.0],["1995-05-11",1.674,1.674,1.6628,1.6684,3196800.0],["1995-05-12",1.6684,1.6796,1.6572,1.6796,3748800.0],["1995-05-15",1.674,1.6908,1.674,1.6908,1250400.0],["1995-05-16",1.6852,1.6908,1.674,1.6796,2611200.0],["1995-05-17",1.674,1.6796,1.6684,1.674,3019200.0],["1995-05-18",1.6628,1.6684,1.646,1.6516,2520000.0],["1995-05-19",1.646,1.6572,1.646,1.646,7422400.0],["1995-05-22",1.6546,1.6659,1.6433,1.6603,3656800.0],["1995-05-23",1.6659,1.6772,1.6546,1.6772,3398400.0],["1995-05-24",1.6942,1.7056,1.6772,1.6942,3558400.0],["1995-05-25",1.6999,1.7452,1.6942,1.7339,10564000.0],["1995-05-26",1.7396,1.7452,1.7226,1.7282,3152800.0],["1995-05-30",1.7226,1.7509,1.7226,1.7509,2674400.0],["1995-05-31",1.7452,1.7792,1.7339,1.7792,3463200.0],["1995-06-01",1.7509,1.7566,1.7226,1.7452,6188800.0],["1995-06-02",1.7622,1.7792,1.7566,1.7566,4280800.0],["1995-06-05",1.7679,1.7736,1.7622,1.7679,2589600.0],["1995-06-06",1.7622,1.7622,1.7396,1.7566,3009600.0],["1995-06-07",1.7509,1.7509,1.7169,1.7396,3224000.0],["1995-06-08",1.7282,1.7339,1.7056,1.7112,5905600.0],["1995-06-09",1.7056,1.7056,1.6773,1.6886,2363200.0],["1995-06-12",1.6942,1.7282,1.6942,1.7112,1992000.0],["1995-06-13",1.7339,1.7396,1.7282,1.7339,3772000.0],["1995-06-14",1.7282,1.7339,1.7226,1.7282,2552000.0],["1995-06-15",1.7282,1.7282,1.6999,1.7112,1883200.0],["1995-06-16",1.7226,1.7226,1.6942,1.6999,4352000.0],["1995-06-19",1.7056,1.7282,1.7056,1.7226,1728000.0],["1995-06-20",1.7226,1.7339,1.7169,1.7169,1529600.0],["1995-06-21",1.7226,1.7396,1.7226,1.7339,1688800.0],["1995-06-22",1.7396,1.7679,1.7396,1.7679,1851200.0],["1995-06-23",1.7566,1.7566,1.7339,1.7396,6288000.0],["1995-06-26",1.7396,1.7452,1.7282,1.7282,1788000.0],["1995-06-27",1.7282,1.7622,1.7282,1.7509,4494400.0],["1995-06-28",1.7566,1.7736,1.7509,1.7679,3192000.0],["1995-06-29",1.7679,1.7679,1.7509,1.7566,2851200.0],["1995-06-30",1.7622,1.7622,1.7452,1.7509,1944000.0],["1995-07-03",1.7396,1.7452,1.7396,1.7452,448800.0],["1995-07-05",1.7452,1.7452,1.7226,1.7339,2029600.0],["1995-07-06",1.7339,1.7509,1.7112,1.7452,3194400.0],["1995-07-07",1.7339,1.7396,1.6772,1.7226,2758400.0],["1995-07-10",1.7226,1.7339,1.7056,1.7226,2876000.0],["1995-07-11",1.7169,1.7226,1.7056,1.7226,1652000.0],["1995-07-12",1.7169,1.7396,1.7112,1.7282,1532000.0],["1995-07-13",1.7226,1.7282,1.7112,1.7112,1080800.0],["1995-07-14",1.7112,1.7282,1.7056,1.7169,1396800.0],["1995-07-17",1.7169,1.7226,1.6942,1.7056,2696800.0],["1995-07-18",1.7112,1.7226,1.6942,1.7169,2039200.0],["1995-07-19",1.7112,1.7226,1.6999,1.7112,6268000.0],["1995-07-20",1.7169,1.7282,1.7056,1.7226,2229600.0],["1995-07-21",1.7282,1.7339,1.7169,1.7282,5482400.0],["1995-07-24",1.7339,1.7396,1.7226,1.7226,3817600.0],["1995-07-25",1.7282,1.7452,1.7169,1.7396,4540800.0],["1995-07-26",1.7509,1.7509,1.7282,1.7339,2159200.0],["1995-07-27",1.7396,1.7452,1.7282,1.7452,1712000.0],["1995-07-28",1.7452,1.7452,1.7282,1.7339,1316800.0],["1995-07-31",1.7339,1.7396,1.7226,1.7339,1054400.0],["1995-08-01",1.7282,1.7339,1.7226,1.7282,1357600.0],["1995-08-02",1.7396,1.7396,1.7282,1.7282,3080800.0],["1995-08-03",1.7282,1.7339,1.7226,1.7339,1604800.0],["1995-08-04",1.7339,1.7452,1.7226,1.7452,6965600.0],["1995-08-07",1.7452,1.7566,1.7396,1.7509,2493600.0],["1995-08-08",1.7509,1.7566,1.7396,1.7509,1739200.0],["1995-08-09",1.7509,1.7509,1.7396,1.7509,1312800.0],["1995-08-10",1.7509,1.7566,1.7396,1.7509,2077600.0],["1995-08-11",1.7566,1.7566,1.7452,1.7509,1534400.0],["1995-08-14",1.7509,1.7679,1.7452,1.7679,2353600.0],["1995-08-15",1.7622,1.7679,1.7452,1.7622,2630400.0],["1995-08-16",1.7622,1.7792,1.7566,1.7792,2032800.0],["1995-08-17",1.7792,1.7849,1.7736,1.7736,1475200.0],["1995-08-18",1.7792,1.7849,1.7679,1.7792,1706400.0],["1995-08-21",1.7736,1.7792,1.7509,1.7566,3156800.0],["1995-08-22",1.7566,1.7679,1.7509,1.7679,7911200.0],["1995-08-23",1.7766,1.7824,1.7709,1.7766,2016000.0],["1995-08-24",1.7824,1.7881,1.7709,1.7824,1477600.0],["1995-08-25",1.7881,1.7995,1.7824,1.7938,1462400.0],["1995-08-28",1.7995,1.7995,1.7766,1.7881,1336000.0],["1995-08-29",1.7824,1.7824,1.7766,1.7824,1916800.0],["1995-08-30",1.7881,1.7938,1.7824,1.7824,1944800.0],["1995-08-31",1.7881,1.7938,1.7824,1.7824,2063200.0],["1995-09-01",1.7824,1.7881,1.7766,1.7766,1281600.0],["1995-09-05",1.7824,1.7881,1.7766,1.7766,1136800.0],["1995-09-06",1.7881,1.7881,1.7766,1.7766,2522400.0],["1995-09-07",1.7766,1.7824,1.7766,1.7824,2073600.0],["1995-09-08",1.7881,1.7938,1.7766,1.7824,1396000.0],["1995-09-11",1.7824,1.7824,1.7652,1.7709,3138400.0],["1995-09-12",1.7766,1.7824,1.7709,1.7824,3184000.0],["1995-09-13",1.7824,1.7881,1.7766,1.7766,3323200.0],["1995-09-14",1.7824,1.7938,1.7709,1.7881,3957600.0],["1995-09-15",1.7995,1.811,1.7881,1.8053,6779200.0],["1995-09-18",1.8053,1.8167,1.7995,1.811,3764000.0],["1995-09-19",1.8053,1.8167,1.8053,1.8053,1804800.0],["1995-09-20",1.811,1.8282,1.8053,1.8282,2188800.0],["1995-09-21",1.8282,1.8282,1.8053,1.8053,3190400.0],["1995-09-22",1.8053,1.8339,1.8053,1.8339,2618400.0],["1995-09-25",1.8282,1.8339,1.8167,1.8225,1799200.0],["1995-09-26",1.8225,1.8626,1.8225,1.8454,3746400.0],["1995-09-27",1.8397,1.8511,1.8282,1.8397,3500800.0],["1995-09-28",1.8397,1.8626,1.8339,1.8569,5700000.0],["1995-09-29",1.8626,1.8855,1.8397,1.874,2760800.0],["1995-10-02",1.8683,1.874,1.8569,1.874,1478400.0],["1995-10-03",1.8683,1.8855,1.8683,1.8798,3056800.0],["1995-10-04",1.874,1.8855,1.8683,1.8683,2265600.0],["1995-10-05",1.8683,1.8798,1.8511,1.874,1842400.0],["1995-10-06",1.8741,1.8798,1.8626,1.8626,3372800.0],["1995-10-09",1.8683,1.874,1.8511,1.874,4150400.0],["1995-10-10",1.8683,1.8912,1.8626,1.8855,2466400.0],["1995-10-11",1.8912,1.8912,1.874,1.8798,2257600.0],["1995-10-12",1.8855,1.8912,1.8683,1.8683,2014400.0],["1995-10-13",1.8798,1.8798,1.8511,1.8626,3908000.0],["1995-10-16",1.8626,1.8741,1.8511,1.8569,2232800.0],["1995-10-17",1.8511,1.874,1.8454,1.874,2896000.0],["1995-10-18",1.874,1.8855,1.8683,1.8855,1594400.0],["1995-10-19",1.8798,1.897,1.8798,1.897,1449600.0],["1995-10-20",1.897,1.9256,1.897,1.9256,4224000.0],["1995-10-23",1.9199,1.9199,1.9084,1.9142,1376000.0],["1995-10-24",1.9142,1.9428,1.9142,1.9314,3908800.0],["1995-10-25",1.9371,1.9486,1.9314,1.9314,1501600.0],["1995-10-26",1.9428,1.96,1.9256,1.9371,3237600.0],["1995-10-27",1.9371,1.9371,1.9027,1.9199,2821600.0],["1995-10-30",1.9199,1.9314,1.9142,1.9256,1396800.0],["1995-10-31",1.9314,1.9371,1.9199,1.9199,2009600.0],["1995-11-01",1.9256,1.9428,1.9142,1.9371,2208000.0],["1995-11-02",1.9428,1.9428,1.9314,1.9371,2066400.0],["1995-11-03",1.9371,1.9428,1.9256,1.9428,1538400.0],["1995-11-06",1.9371,1.9428,1.9142,1.9199,1527200.0],["1995-11-07",1.9256,1.9256,1.9084,1.9142,2212800.0],["1995-11-08",1.9142,1.9256,1.9142,1.9256,1802400.0],["1995-11-09",1.9256,1.9256,1.9027,1.9142,1470400.0],["1995-11-10",1.9142,1.9142,1.9027,1.9084,1360000.0],["1995-11-13",1.9084,1.9142,1.9027,1.9142,936800.0],["1995-11-14",1.9142,1.9199,1.9027,1.9084,2784800.0],["1995-11-15",1.9084,1.9314,1.9027,1.9314,2209600.0],["1995-11-16",1.9371,1.96,1.9314,1.9486,3249600.0],["1995-11-17",1.9543,1.9543,1.9428,1.9486,1471200.0],["1995-11-20",1.9486,1.96,1.9428,1.96,9144800.0],["1995-11-21",1.9514,1.9862,1.9457,1.9862,2226400.0],["1995-11-22",1.9862,1.9862,1.9746,1.9804,1649600.0],["1995-11-24",1.9804,1.9804,1.9572,1.9572,571200.0],["1995-11-27",1.963,1.992,1.9572,1.9862,2242400.0],["1995-11-28",1.9862,2.0094,1.9862,2.0036,1952800.0],["1995-11-29",2.0151,2.0209,2.0036,2.0209,2304800.0],["1995-11-30",2.0209,2.0267,2.0094,2.0094,2472800.0],["1995-12-01",2.0036,2.0151,1.9978,2.0036,2785600.0],["1995-12-04",2.0036,2.0383,1.9978,2.0325,1627200.0],["1995-12-05",2.0325,2.0615,2.0325,2.0557,1641600.0],["1995-12-06",2.0557,2.073,2.0499,2.0557,1551200.0],["1995-12-07",2.0441,2.0441,2.0325,2.0383,1561600.0],["1995-12-08",2.0499,2.0557,2.0209,2.0441,3076800.0],["1995-12-11",2.0499,2.0673,2.0441,2.0615,1790400.0],["1995-12-12",2.0615,2.073,2.0557,2.0673,3666400.0],["1995-12-13",2.0673,2.0904,2.0673,2.0904,2666400.0],["1995-12-14",2.102,2.102,2.0788,2.0846,3328800.0],["1995-12-15",2.0904,2.0962,2.0846,2.0904,6413600.0],["1995-12-18",2.0962,2.1194,2.0846,2.1136,4059200.0],["1995-12-19",2.1194,2.1483,2.1194,2.1425,3912000.0],["1995-12-20",2.1367,2.1483,2.1194,2.1194,2889600.0],["1995-12-21",2.1252,2.1425,2.1194,2.131,2345600.0],["1995-12-22",2.131,2.1425,2.1252,2.1367,864800.0],["1995-12-26",2.1367,2.1483,2.1367,2.1425,1611200.0],["1995-12-27",2.1425,2.1541,2.1425,2.1483,1252800.0],["1995-12-28",2.1425,2.1541,2.1367,2.1425,1711200.0],["1995-12-29",2.1541,2.1541,2.131,2.1483,2925600.0],["1996-01-02",2.1367,2.1483,2.1136,2.1252,4611200.0],["1996-01-03",2.1194,2.1194,2.0962,2.1078,3804000.0],["1996-01-04",2.1194,2.1252,2.0904,2.102,4264800.0],["1996-01-05",2.0904,2.1136,2.0846,2.1136,4418400.0],["1996-01-08",2.1078,2.1078,2.0962,2.102,389600.0],["1996-01-09",2.102,2.1252,2.0846,2.1194,2684800.0],["1996-01-10",2.1136,2.131,2.102,2.1078,2672800.0],["1996-01-11",2.1136,2.131,2.0846,2.1252,5572800.0],["1996-01-12",2.1252,2.1367,2.0904,2.102,2497600.0],["1996-01-15",2.102,2.1252,2.102,2.1194,1297600.0],["1996-01-16",2.131,2.1599,2.1252,2.1599,4030400.0],["1996-01-17",2.1715,2.1773,2.1657,2.1715,3528000.0],["1996-01-18",2.1657,2.1657,2.1425,2.1541,2180800.0],["1996-01-19",2.1483,2.1657,2.1194,2.1194,3361600.0],["1996-01-22",2.131,2.131,2.1194,2.1252,1720000.0],["1996-01-23",2.1252,2.1483,2.1078,2.1425,2592000.0],["1996-01-24",2.1367,2.1715,2.1367,2.1715,3903200.0],["1996-01-25",2.1599,2.1657,2.1483,2.1483,2785600.0],["1996-01-26",2.1425,2.1483,2.1252,2.1425,1372000.0],["1996-01-29",2.1367,2.1541,2.1367,2.1483,2444000.0],["1996-01-30",2.1483,2.1541,2.1194,2.131,1813600.0],["1996-01-31",2.1252,2.1483,2.1252,2.1483,1352000.0],["1996-02-01",2.1425,2.1541,2.131,2.1425,1656000.0],["1996-02-02",2.131,2.1367,2.102,2.1194,4279200.0],["1996-02-05",2.1136,2.1483,2.1136,2.1483,1552000.0],["1996-02-06",2.1367,2.1715,2.131,2.1657,2494400.0],["1996-02-07",2.1773,2.2004,2.1773,2.1947,2934400.0],["1996-02-08",2.1947,2.2004,2.1657,2.1889,1809600.0],["1996-02-09",2.1889,2.2062,2.1831,2.1831,2304800.0],["1996-02-12",2.1947,2.212,2.1947,2.212,1497600.0],["1996-02-13",2.2062,2.2294,2.1889,2.2004,2706400.0],["1996-02-14",2.212,2.2178,2.2004,2.2062,2890400.0],["1996-02-15",2.1947,2.2236,2.1947,2.2062,1804800.0],["1996-02-16",2.2062,2.2062,2.1947,2.2004,2815200.0],["1996-02-20",2.1947,2.1947,2.1541,2.1599,4818400.0],["1996-02-21",2.1873,2.1873,2.1697,2.1756,3792000.0],["1996-02-22",2.1873,2.1931,2.1697,2.1756,4333600.0],["1996-02-23",2.1814,2.1814,2.1463,2.158,2560000.0],["1996-02-26",2.1522,2.1639,2.1288,2.1346,3464800.0],["1996-02-27",2.1288,2.1522,2.1113,2.1522,3692000.0],["1996-02-28",2.1639,2.1639,2.1288,2.1288,2115200.0],["1996-02-29",2.1054,2.1171,2.082,2.0879,3652800.0],["1996-03-01",2.1113,2.1113,2.0879,2.0996,4090400.0],["1996-03-04",2.0996,2.1288,2.0996,2.1171,2490400.0],["1996-03-05",2.1054,2.1171,2.0996,2.1171,1404000.0],["1996-03-06",2.1113,2.1229,2.1054,2.1054,2951200.0],["1996-03-07",2.0996,2.1229,2.0937,2.1113,3484800.0],["1996-03-08",2.0762,2.0879,2.0411,2.0469,4159200.0],["1996-03-11",2.0352,2.0411,2.0118,2.0235,4056800.0],["1996-03-12",2.006,2.0177,1.9826,1.9943,8557600.0],["1996-03-13",2.0001,2.0118,1.9709,1.9826,2166400.0],["1996-03-14",1.9884,2.0177,1.9767,2.0118,2816800.0],["1996-03-15",2.0118,2.0294,1.9826,2.0235,5148000.0],["1996-03-18",2.0703,2.082,2.0469,2.0645,6386400.0],["1996-03-19",2.082,2.0879,2.0645,2.0645,4597600.0],["1996-03-20",2.0762,2.082,2.0703,2.082,1608800.0],["1996-03-21",2.082,2.0879,2.0762,2.0879,2770400.0],["1996-03-22",2.0996,2.0996,2.0762,2.0996,2558400.0],["1996-03-25",2.1113,2.1229,2.0996,2.1054,1685600.0],["1996-03-26",2.0879,2.1113,2.0879,2.1113,1704800.0],["1996-03-27",2.1171,2.1288,2.0937,2.0937,2405600.0],["1996-03-28",2.0879,2.1405,2.0879,2.1405,4148000.0],["1996-03-29",2.1405,2.1463,2.1171,2.1171,2387200.0],["1996-04-01",2.1171,2.1171,2.0937,2.0937,1632000.0],["1996-04-02",2.1054,2.1113,2.0937,2.1113,2947200.0],["1996-04-03",2.1054,2.1113,2.0879,2.1113,1261600.0],["1996-04-04",2.1113,2.1288,2.1054,2.1054,2287200.0],["1996-04-08",2.0762,2.082,2.0586,2.0703,2768000.0],["1996-04-09",2.0645,2.0645,2.0352,2.0411,2818400.0],["1996-04-10",2.0411,2.0586,1.9943,2.006,2099200.0],["1996-04-11",2.0118,2.0235,1.9826,2.006,2188800.0],["1996-04-12",2.0177,2.0235,2.006,2.0118,2506400.0],["1996-04-15",2.0177,2.0177,1.9943,1.9943,2660000.0],["1996-04-16",1.9943,2.0118,1.9884,2.0001,2400800.0],["1996-04-17",1.9884,2.0001,1.9767,1.9826,2152800.0],["1996-04-18",1.9767,2.0001,1.9767,1.9943,1445600.0],["1996-04-19",1.9943,2.0001,1.9826,1.9826,2188800.0],["1996-04-22",1.9884,2.0001,1.9416,1.9943,4070400.0],["1996-04-23",1.9884,2.0118,1.9884,2.006,4178400.0],["1996-04-24",2.0118,2.0118,1.9943,1.9943,2407200.0],["1996-04-25",2.006,2.006,1.9884,1.9943,2780000.0],["1996-04-26",2.0001,2.006,1.9943,2.0001,2211200.0],["1996-04-29",1.9884,2.006,1.9826,2.006,1820000.0],["1996-04-30",2.0001,2.0177,2.0001,2.0177,2494400.0],["1996-05-01",2.0118,2.0294,2.0118,2.0235,4128800.0],["1996-05-02",2.006,2.0177,2.0001,2.006,2816800.0],["1996-05-03",2.0001,2.006,1.9475,1.9826,3604000.0],["1996-05-06",1.9884,1.9943,1.9475,1.9709,1859200.0],["1996-05-07",1.9767,1.9767,1.9592,1.9592,1745600.0],["1996-05-08",1.9533,2.0235,1.9533,2.0177,3378400.0],["1996-05-09",2.0118,2.0294,2.0001,2.0118,2710400.0],["1996-05-10",2.0352,2.0352,2.0118,2.0118,3332800.0],["1996-05-13",2.0118,2.0352,2.006,2.0235,2397600.0],["1996-05-14",2.0352,2.0469,2.0235,2.0411,2292000.0],["1996-05-15",2.0528,2.0528,2.0235,2.0352,2820000.0],["1996-05-16",2.0294,2.0352,2.0177,2.0352,1547200.0],["1996-05-17",2.0411,2.0469,2.0294,2.0294,1345600.0],["1996-05-20",2.0352,2.0411,2.0235,2.0294,888800.0],["1996-05-21",2.0294,2.0352,2.0118,2.0235,1479200.0],["1996-05-22",2.0235,2.0645,2.0177,2.0645,2731200.0],["1996-05-23",2.0645,2.082,2.0352,2.0411,1298400.0],["1996-05-24",2.0469,2.0645,2.0411,2.0528,1175200.0],["1996-05-28",2.0586,2.0645,2.0528,2.0528,2444800.0],["1996-05-29",2.0568,2.0568,2.0213,2.045,4629600.0],["1996-05-30",2.045,2.0509,2.0272,2.045,4961600.0],["1996-05-31",2.0331,2.045,2.0154,2.0213,2008800.0],["1996-06-03",2.0154,2.0272,1.9977,2.0095,2041600.0],["1996-06-04",2.0213,2.0391,2.0095,2.0331,4770400.0],["1996-06-05",2.0272,2.0568,2.0213,2.0568,1565600.0],["1996-06-06",2.0568,2.0627,2.0331,2.0331,3556800.0],["1996-06-07",1.9977,2.0272,1.9918,2.0272,3790400.0],["1996-06-10",2.0213,2.0331,2.0154,2.0213,1444800.0],["1996-06-11",2.0331,2.0509,2.0272,2.0331,1284000.0],["1996-06-12",2.0331,2.0331,2.0036,2.0036,1400800.0],["1996-06-13",2.0154,2.0391,2.0095,2.0213,1869600.0],["1996-06-14",2.0213,2.0391,2.0213,2.0272,1231200.0],["1996-06-17",2.0331,2.045,2.0154,2.0391,6124000.0],["1996-06-18",2.0568,2.0686,2.0391,2.045,3440800.0],["1996-06-19",2.0391,2.0627,2.0095,2.045,3920800.0],["1996-06-20",2.0509,2.0745,2.0509,2.0509,1500800.0],["1996-06-21",2.0568,2.0863,2.0568,2.0804,3882400.0],["1996-06-24",2.0804,2.1041,2.0804,2.0922,1687200.0],["1996-06-25",2.1041,2.11,2.0922,2.0982,1587200.0],["1996-06-26",2.0982,2.11,2.0922,2.0982,2782400.0],["1996-06-27",2.0922,2.1395,2.0863,2.1395,1601600.0],["1996-06-28",2.1454,2.1868,2.1336,2.175,2744000.0],["1996-07-01",2.175,2.1986,2.175,2.1868,3990400.0],["1996-07-02",2.1809,2.1868,2.1632,2.1632,1791200.0],["1996-07-03",2.1632,2.1809,2.1573,2.1691,2283200.0],["1996-07-05",2.1573,2.1632,2.1159,2.1218,1278400.0],["1996-07-08",2.1041,2.11,2.0922,2.1041,2167200.0],["1996-07-09",2.1218,2.1277,2.11,2.1218,2054400.0],["1996-07-10",2.1277,2.1336,2.1159,2.1277,2761600.0],["1996-07-11",2.1336,2.1336,2.1041,2.1336,3796000.0],["1996-07-12",2.1336,2.1691,2.1336,2.1573,2604800.0],["1996-07-15",2.1573,2.175,2.1395,2.1454,3876800.0],["1996-07-16",2.1395,2.1514,2.0863,2.1277,2551200.0],["1996-07-17",2.1514,2.1514,2.0922,2.1395,2270400.0],["1996-07-18",2.1454,2.1809,2.1395,2.175,8794400.0],["1996-07-19",2.1691,2.175,2.1336,2.1514,2302400.0],["1996-07-22",2.1395,2.1809,2.1336,2.175,4891200.0],["1996-07-23",2.175,2.1809,2.1632,2.175,2150400.0],["1996-07-24",2.175,2.1868,2.1691,2.175,5432000.0],["1996-07-25",2.1868,2.1927,2.1573,2.1632,3333600.0],["1996-07-26",2.1632,2.175,2.1514,2.1573,2350400.0],["1996-07-29",2.1573,2.1573,2.1454,2.1573,1286400.0],["1996-07-30",2.1632,2.1691,2.1395,2.1454,2613600.0],["1996-07-31",2.1395,2.1573,2.1395,2.1454,2040800.0],["1996-08-01",2.1454,2.1809,2.1395,2.1691,5290400.0],["1996-08-02",2.1691,2.1809,2.1691,2.175,3302400.0],["1996-08-05",2.1809,2.1868,2.175,2.1809,3575200.0],["1996-08-06",2.175,2.1809,2.1632,2.1632,2005600.0],["1996-08-07",2.1691,2.1868,2.1632,2.1809,2744800.0],["1996-08-08",2.175,2.1986,2.175,2.1809,944800.0],["1996-08-09",2.1868,2.1927,2.175,2.1809,1762400.0],["1996-08-12",2.175,2.1986,2.175,2.1986,2740000.0],["1996-08-13",2.1868,2.1868,2.1573,2.1691,2525600.0],["1996-08-14",2.175,2.1927,2.1691,2.1927,1966400.0],["1996-08-15",2.1809,2.1868,2.1691,2.1809,2208000.0],["1996-08-16",2.1868,2.1986,2.1809,2.1927,1034400.0],["1996-08-19",2.1986,2.1986,2.175,2.1809,2004800.0],["1996-08-20",2.1809,2.1809,2.1632,2.1691,7494400.0],["1996-08-21",2.1691,2.175,2.1454,2.175,4925600.0],["1996-08-22",2.1809,2.2045,2.175,2.1927,4195200.0],["1996-08-23",2.1868,2.1868,2.1632,2.1691,1954400.0],["1996-08-26",2.1691,2.1691,2.1514,2.1632,972800.0],["1996-08-27",2.1691,2.1927,2.1514,2.1868,13802400.0],["1996-08-28",2.1849,2.1968,2.173,2.173,3944000.0],["1996-08-29",2.167,2.167,2.1252,2.1371,4396000.0],["1996-08-30",2.1431,2.1431,2.1133,2.1133,1840800.0],["1996-09-03",2.1013,2.1133,2.0774,2.0954,1952000.0],["1996-09-04",2.0894,2.0894,2.0655,2.0715,2410400.0],["1996-09-05",2.0595,2.0715,2.0476,2.0536,3168800.0],["1996-09-06",2.0476,2.0715,2.0357,2.0536,4169600.0],["1996-09-09",2.0655,2.0834,2.0595,2.0834,1501600.0],["1996-09-10",2.0834,2.0834,2.0715,2.0834,2371200.0],["1996-09-11",2.0774,2.0954,2.0774,2.0954,3415200.0],["1996-09-12",2.0954,2.1073,2.0834,2.0834,2291200.0],["1996-09-13",2.1073,2.1252,2.1013,2.1133,2932000.0],["1996-09-16",2.1133,2.1192,2.1013,2.1073,1789600.0],["1996-09-17",2.1133,2.1192,2.0954,2.1013,3831200.0],["1996-09-18",2.1013,2.1133,2.1013,2.1073,1740800.0],["1996-09-19",2.1013,2.1133,2.1013,2.1013,2366400.0],["1996-09-20",2.1133,2.1252,2.1013,2.1133,4300800.0],["1996-09-23",2.1013,2.1192,2.1013,2.1192,1444000.0],["1996-09-24",2.1073,2.1312,2.1013,2.1133,2204800.0],["1996-09-25",2.1133,2.1192,2.1013,2.1013,1716000.0],["1996-09-26",2.1013,2.1073,2.0834,2.0834,4232000.0],["1996-09-27",2.0834,2.0954,2.0655,2.0655,2899200.0],["1996-09-30",2.0715,2.0774,2.0595,2.0655,1703200.0],["1996-10-01",2.0655,2.0774,2.0595,2.0655,7954400.0],["1996-10-02",2.0715,2.0834,2.0655,2.0715,3535200.0],["1996-10-03",2.0774,2.0834,2.0655,2.0715,2074400.0],["1996-10-04",2.0894,2.1312,2.0715,2.1252,4638400.0],["1996-10-07",2.1192,2.1312,2.1192,2.1252,1588800.0],["1996-10-08",2.1252,2.1371,2.1192,2.1312,1710400.0],["1996-10-09",2.1252,2.1371,2.1192,2.1312,4010400.0],["1996-10-10",2.1312,2.1312,2.1073,2.1133,3393600.0],["1996-10-11",2.1133,2.1192,2.1013,2.1073,2845600.0],["1996-10-14",2.1073,2.1073,2.0894,2.0894,953600.0],["1996-10-15",2.1013,2.1073,2.0834,2.0954,4042400.0],["1996-10-16",2.0954,2.1371,2.0894,2.1371,2817600.0],["1996-10-17",2.1431,2.1491,2.1312,2.1371,2508000.0],["1996-10-18",2.1431,2.1431,2.1312,2.1431,1065600.0],["1996-10-21",2.1431,2.1551,2.1371,2.1491,3114400.0],["1996-10-22",2.1491,2.161,2.1431,2.161,1480800.0],["1996-10-23",2.1551,2.173,2.1491,2.173,4576000.0],["1996-10-24",2.167,2.167,2.1491,2.1491,2608000.0],["1996-10-25",2.1491,2.167,2.1491,2.1551,2056000.0],["1996-10-28",2.161,2.167,2.1491,2.167,1725600.0],["1996-10-29",2.173,2.2148,2.161,2.2088,6697600.0],["1996-10-30",2.2147,2.2147,2.1909,2.1968,3004000.0],["1996-10-31",2.1968,2.2028,2.1849,2.1909,2928800.0],["1996-11-01",2.2028,2.2088,2.1849,2.1968,1808000.0],["1996-11-04",2.1968,2.2207,2.1909,2.2148,3467200.0],["1996-11-05",2.2088,2.2565,2.2088,2.2565,2477600.0],["1996-11-06",2.2506,2.2804,2.2506,2.2804,4163200.0],["1996-11-07",2.2804,2.2983,2.2744,2.2924,4952000.0],["1996-11-08",2.2924,2.2924,2.2804,2.2864,2777600.0],["1996-11-11",2.2864,2.2864,2.2685,2.2744,2096000.0],["1996-11-12",2.2744,2.2864,2.2625,2.2744,4469600.0],["1996-11-13",2.2864,2.2864,2.2744,2.2804,1160800.0],["1996-11-14",2.2625,2.2804,2.2625,2.2744,2354400.0],["1996-11-15",2.2864,2.2864,2.2386,2.2506,2766400.0],["1996-11-18",2.2506,2.2565,2.2386,2.2446,1561600.0],["1996-11-19",2.2506,2.2625,2.2267,2.2386,3406400.0],["1996-11-20",2.2267,2.2386,2.2148,2.2327,2758400.0],["1996-11-21",2.2327,2.2386,2.2088,2.2148,5792000.0],["1996-11-22",2.2148,2.2207,2.1968,2.2028,4852000.0],["1996-11-25",2.2148,2.2267,2.2088,2.2148,23280000.0],["1996-11-26",2.2249,2.2309,2.2008,2.2068,6439200.0],["1996-11-27",2.2128,2.2249,2.1947,2.2249,3329600.0],["1996-11-29",2.2369,2.243,2.2249,2.2249,1028800.0],["1996-12-02",2.2189,2.2189,2.2008,2.2128,944800.0],["1996-12-03",2.2068,2.2249,2.2008,2.2008,3362400.0],["1996-12-04",2.1947,2.2249,2.1827,2.2249,2504800.0],["1996-12-05",2.2189,2.2369,2.1947,2.1947,2767200.0],["1996-12-06",2.1465,2.1766,2.1405,2.1586,3539200.0],["1996-12-09",2.1706,2.1766,2.1525,2.1586,994400.0],["1996-12-10",2.1525,2.1586,2.1344,2.1405,1000800.0],["1996-12-11",2.1284,2.1284,2.1043,2.1224,2530400.0],["1996-12-12",2.1344,2.1344,2.0983,2.0983,2421600.0],["1996-12-13",2.0983,2.1284,2.0862,2.1224,2070400.0],["1996-12-16",2.1103,2.1344,2.1103,2.1103,2504000.0],["1996-12-17",2.1043,2.1284,2.0802,2.0862,5371200.0],["1996-12-18",2.0862,2.1284,2.0862,2.1103,6128800.0],["1996-12-19",2.1224,2.1465,2.1164,2.1465,2200800.0],["1996-12-20",2.1646,2.1706,2.1344,2.1525,4171200.0],["1996-12-23",2.1525,2.1766,2.1465,2.1766,1848800.0],["1996-12-24",2.1766,2.1827,2.1706,2.1827,712800.0],["1996-12-26",2.1827,2.2008,2.1827,2.1887,2172000.0],["1996-12-27",2.2008,2.2188,2.1947,2.2188,2652800.0],["1996-12-30",2.2189,2.2309,2.2189,2.2249,3161600.0],["1996-12-31",2.2188,2.2309,2.2128,2.2188,2548800.0],["1997-01-02",2.2189,2.2189,2.1766,2.2008,2601600.0],["1997-01-03",2.2068,2.2068,2.1766,2.1827,1329600.0],["1997-01-06",2.1827,2.1947,2.1465,2.1706,5457600.0],["1997-01-07",2.1586,2.2008,2.1525,2.2008,3364000.0],["1997-01-08",2.2068,2.2068,2.1706,2.1887,2462400.0],["1997-01-09",2.1947,2.2128,2.1766,2.1947,2451200.0],["1997-01-10",2.1827,2.1887,2.1706,2.1887,2234400.0],["1997-01-13",2.1947,2.2008,2.1706,2.1827,4743200.0],["1997-01-14",2.1887,2.1887,2.1646,2.1766,2074400.0],["1997-01-15",2.1646,2.1827,2.1646,2.1827,4511200.0],["1997-01-16",2.1887,2.1887,2.1525,2.1766,3425600.0],["1997-01-17",2.1827,2.1887,2.1766,2.1766,2464000.0],["1997-01-20",2.1827,2.1947,2.1706,2.1827,4717600.0],["1997-01-21",2.1646,2.2189,2.1646,2.2128,3637600.0],["1997-01-22",2.2128,2.249,2.2008,2.243,2183200.0],["1997-01-23",2.249,2.255,2.2128,2.2128,2367200.0],["1997-01-24",2.2068,2.2128,2.1887,2.1887,2356000.0],["1997-01-27",2.1887,2.2068,2.1766,2.1887,1974400.0],["1997-01-28",2.2008,2.2189,2.1827,2.1887,2344800.0],["1997-01-29",2.1827,2.1947,2.1525,2.1706,1478400.0],["1997-01-30",2.1706,2.1887,2.1465,2.1586,3804000.0],["1997-01-31",2.1586,2.1646,2.1344,2.1344,3494400.0],["1997-02-03",2.1344,2.1465,2.1103,2.1405,4430400.0],["1997-02-04",2.1405,2.1405,2.1224,2.1224,2095200.0],["1997-02-05",2.1284,2.1646,2.1284,2.1586,8072800.0],["1997-02-06",2.1525,2.1646,2.1284,2.1465,3455200.0],["1997-02-07",2.1646,2.1766,2.1344,2.1586,2380000.0],["1997-02-10",2.1646,2.1947,2.1646,2.1947,3336000.0],["1997-02-11",2.1947,2.2068,2.1766,2.1827,2338400.0],["1997-02-12",2.1887,2.2128,2.1827,2.2128,1493600.0],["1997-02-13",2.2128,2.2249,2.2008,2.2128,2031200.0],["1997-02-14",2.2189,2.2189,2.1706,2.1827,3060000.0],["1997-02-18",2.2068,2.2309,2.1887,2.2309,3415200.0],["1997-02-19",2.2309,2.2369,2.2068,2.2128,2365600.0],["1997-02-20",2.2068,2.2249,2.1947,2.2068,2129600.0],["1997-02-21",2.2008,2.2068,2.1887,2.2008,1571200.0],["1997-02-24",2.2068,2.2249,2.1947,2.2188,2388800.0],["1997-02-25",2.2249,2.243,2.2189,2.2249,15936000.0],["1997-02-26",2.2239,2.2361,2.1813,2.1934,12389600.0],["1997-02-27",2.1934,2.1934,2.1813,2.1873,2134400.0],["1997-02-28",2.1752,2.2239,2.1752,2.2178,3380800.0],["1997-03-03",2.1995,2.2422,2.1995,2.2422,4014400.0],["1997-03-04",2.23,2.2361,2.2117,2.2117,3060000.0],["1997-03-05",2.1995,2.23,2.1995,2.23,2828000.0],["1997-03-06",2.2361,2.2361,2.1873,2.1934,2509600.0],["1997-03-07",2.2056,2.2239,2.1934,2.2117,2668800.0],["1997-03-10",2.2178,2.2239,2.1995,2.2178,3265600.0],["1997-03-11",2.2178,2.2239,2.1934,2.1934,2900000.0],["1997-03-12",2.1934,2.1934,2.1752,2.1813,2394400.0],["1997-03-13",2.1691,2.1752,2.1569,2.163,2568000.0],["1997-03-14",2.1752,2.1873,2.163,2.163,1896800.0],["1997-03-17",2.1508,2.1934,2.1508,2.1873,2278400.0],["1997-03-18",2.1995,2.2117,2.1752,2.1813,2087200.0],["1997-03-19",2.1813,2.1995,2.1691,2.1873,2085600.0],["1997-03-20",2.1752,2.1995,2.1752,2.1873,1848000.0],["1997-03-21",2.1873,2.1934,2.1752,2.1752,2852000.0],["1997-03-24",2.1813,2.2056,2.1813,2.2056,2359200.0],["1997-03-25",2.2117,2.23,2.1752,2.1995,3112000.0],["1997-03-26",2.2117,2.2117,2.1752,2.1752,2474400.0],["1997-03-27",2.1813,2.1813,2.1325,2.1569,2619200.0],["1997-03-31",2.1447,2.1752,2.1264,2.1508,2035200.0],["1997-04-01",2.1447,2.1569,2.1325,2.1386,1578400.0],["1997-04-02",2.1325,2.1569,2.1264,2.1386,3325600.0],["1997-04-03",2.1386,2.1477,2.1264,2.1386,3209600.0],["1997-04-04",2.1386,2.163,2.1264,2.1325,5961600.0],["1997-04-07",2.1447,2.1569,2.1203,2.1264,3843200.0],["1997-04-08",2.1203,2.1447,2.1203,2.1386,2072000.0],["1997-04-09",2.1386,2.1569,2.1142,2.1203,1894400.0],["1997-04-10",2.1203,2.1569,2.1203,2.1386,1533600.0],["1997-04-11",2.1264,2.1264,2.102,2.102,3162400.0],["1997-04-14",2.102,2.102,2.0777,2.096,3344800.0],["1997-04-15",2.1203,2.1264,2.1081,2.1142,1992800.0],["1997-04-16",2.102,2.1386,2.0899,2.1386,1904800.0],["1997-04-17",2.1447,2.1508,2.1203,2.1264,3212000.0],["1997-04-18",2.1325,2.1508,2.1264,2.1325,1320000.0],["1997-04-21",2.1447,2.1508,2.102,2.1081,1201600.0],["1997-04-22",2.1081,2.1447,2.1081,2.1386,2051200.0],["1997-04-23",2.1386,2.1569,2.1264,2.1325,2412800.0],["1997-04-24",2.1447,2.1508,2.1081,2.1142,1851200.0],["1997-04-25",2.1142,2.1264,2.102,2.1142,1756800.0],["1997-04-28",2.1081,2.1508,2.102,2.1386,2131200.0],["1997-04-29",2.163,2.1752,2.1508,2.1691,5031200.0],["1997-04-30",2.1691,2.1752,2.1508,2.1752,3355200.0],["1997-05-01",2.1752,2.1934,2.163,2.1934,3356800.0],["1997-05-02",2.1995,2.23,2.1873,2.23,3745600.0],["1997-05-05",2.2361,2.2666,2.2239,2.2666,3078400.0],["1997-05-06",2.2605,2.297,2.2605,2.297,5731200.0],["1997-05-07",2.297,2.297,2.2361,2.2422,1826400.0],["1997-05-08",2.2361,2.2666,2.23,2.2361,3841600.0],["1997-05-09",2.2361,2.2605,2.2178,2.2361,1763200.0],["1997-05-12",2.2361,2.2666,2.2361,2.2605,1885600.0],["1997-05-13",2.2605,2.2605,2.23,2.2483,1876000.0],["1997-05-14",2.2605,2.2848,2.2544,2.2605,1724800.0],["1997-05-15",2.2544,2.2605,2.2361,2.2605,2332000.0],["1997-05-16",2.2544,2.2666,2.2483,2.2605,2164800.0],["1997-05-19",2.2666,2.2787,2.2544,2.2666,1509600.0],["1997-05-20",2.2666,2.2848,2.2544,2.2848,6188000.0],["1997-05-21",2.2848,2.2848,2.2422,2.2605,2610400.0],["1997-05-22",2.2726,2.2787,2.2483,2.2605,2448000.0],["1997-05-23",2.2666,2.2848,2.2605,2.2726,1978400.0],["1997-05-27",2.2544,2.2605,2.2361,2.2605,5268000.0],["1997-05-28",2.2718,2.2903,2.2595,2.2718,8003200.0],["1997-05-29",2.2841,2.2841,2.2595,2.2656,2240000.0],["1997-05-30",2.2533,2.2903,2.2533,2.2841,2813600.0],["1997-06-02",2.2903,2.2903,2.2472,2.2595,2088800.0],["1997-06-03",2.2472,2.2595,2.241,2.241,3728000.0],["1997-06-04",2.241,2.2472,2.2225,2.2287,4702400.0],["1997-06-05",2.2225,2.2472,2.2225,2.2349,2502400.0],["1997-06-06",2.2225,2.2718,2.2225,2.2718,2541600.0],["1997-06-09",2.2903,2.2903,2.241,2.2595,2352000.0],["1997-06-10",2.2656,2.2964,2.2595,2.2841,3172000.0],["1997-06-11",2.2903,2.3087,2.2841,2.3026,2022400.0],["1997-06-12",2.3149,2.358,2.3149,2.3457,5048800.0],["1997-06-13",2.3518,2.3703,2.3395,2.358,4352800.0],["1997-06-16",2.358,2.3641,2.3518,2.358,4343200.0],["1997-06-17",2.358,2.358,2.3272,2.358,3670400.0],["1997-06-18",2.3457,2.358,2.3395,2.3395,3389600.0],["1997-06-19",2.3395,2.3518,2.3395,2.3457,5240800.0],["1997-06-20",2.3457,2.3457,2.3087,2.3149,4784000.0],["1997-06-23",2.3026,2.3149,2.2718,2.2779,6133600.0],["1997-06-24",2.2841,2.2903,2.2718,2.2903,2636000.0],["1997-06-25",2.2841,2.2964,2.2687,2.281,6320000.0],["1997-06-26",2.2841,2.3026,2.2718,2.2872,3408800.0],["1997-06-27",2.2749,2.321,2.2749,2.3057,2277600.0],["1997-06-30",2.3057,2.3057,2.2687,2.2687,6742400.0],["1997-07-01",2.2718,2.2964,2.2656,2.2933,1900000.0],["1997-07-02",2.3026,2.3026,2.2656,2.2872,2451200.0],["1997-07-03",2.3057,2.3241,2.3057,2.3149,3232000.0],["1997-07-07",2.3149,2.3241,2.2903,2.2964,3808000.0],["1997-07-08",2.2841,2.3149,2.2841,2.3087,3705600.0],["1997-07-09",2.3149,2.318,2.2656,2.2903,3056000.0],["1997-07-10",2.2964,2.3026,2.2841,2.2903,1248800.0],["1997-07-11",2.2903,2.3026,2.2749,2.2872,1404800.0],["1997-07-14",2.2995,2.2995,2.2564,2.2749,4752800.0],["1997-07-15",2.2779,2.3087,2.2718,2.3087,5368800.0],["1997-07-16",2.3026,2.3118,2.2933,2.3026,2216000.0],["1997-07-17",2.3087,2.3118,2.281,2.2872,3607200.0],["1997-07-18",2.281,2.2872,2.2595,2.2718,3142400.0],["1997-07-21",2.2656,2.2749,2.241,2.2687,2058400.0],["1997-07-22",2.2749,2.3087,2.2749,2.3026,2320800.0],["1997-07-23",2.3057,2.3118,2.2687,2.2749,2211200.0],["1997-07-24",2.2749,2.3149,2.2595,2.2964,3674400.0],["1997-07-25",2.2964,2.3241,2.2964,2.3149,3500000.0],["1997-07-28",2.321,2.3272,2.3057,2.3241,2580000.0],["1997-07-29",2.3272,2.3518,2.3241,2.3487,2276800.0],["1997-07-30",2.3395,2.3611,2.3395,2.3549,4061600.0],["1997-07-31",2.358,2.3672,2.3488,2.358,2193600.0],["1997-08-01",2.3518,2.3641,2.3364,2.3549,3849600.0],["1997-08-04",2.3487,2.358,2.3364,2.3457,2676000.0],["1997-08-05",2.3457,2.3549,2.3426,2.3487,1349600.0],["1997-08-06",2.3518,2.3672,2.3488,2.358,3532000.0],["1997-08-07",2.3611,2.3641,2.3395,2.3395,2845600.0],["1997-08-08",2.3241,2.3426,2.3026,2.3241,2400800.0],["1997-08-11",2.3303,2.3549,2.3272,2.3549,2931200.0],["1997-08-12",2.3549,2.3703,2.3395,2.3426,1363200.0],["1997-08-13",2.3549,2.3549,2.3057,2.3241,2707200.0],["1997-08-14",2.3303,2.3457,2.3057,2.318,2229600.0],["1997-08-15",2.2933,2.3087,2.2718,2.2718,2596800.0],["1997-08-18",2.2718,2.3241,2.2718,2.3241,1944800.0],["1997-08-19",2.3395,2.3457,2.318,2.3303,1984000.0],["1997-08-20",2.3241,2.3334,2.3118,2.3241,1863200.0],["1997-08-21",2.3118,2.3149,2.2749,2.281,3586400.0],["1997-08-22",2.2595,2.3057,2.2595,2.3057,1357600.0],["1997-08-25",2.3057,2.3426,2.2933,2.318,2644000.0],["1997-08-26",2.321,2.3395,2.3026,2.3364,2405600.0],["1997-08-27",2.3386,2.3386,2.3199,2.3323,9656800.0],["1997-08-28",2.3261,2.3479,2.3075,2.3385,1742400.0],["1997-08-29",2.3199,2.3292,2.3012,2.3043,2704800.0],["1997-09-02",2.3075,2.3385,2.3043,2.3385,5060000.0],["1997-09-03",2.351,2.379,2.3417,2.3448,2071200.0],["1997-09-04",2.3323,2.351,2.3323,2.3417,2438400.0],["1997-09-05",2.351,2.3665,2.3168,2.3261,1776800.0],["1997-09-08",2.3261,2.3634,2.323,2.3541,4547200.0],["1997-09-09",2.3572,2.3821,2.3448,2.3696,1712000.0],["1997-09-10",2.3572,2.3728,2.3541,2.3634,3534400.0],["1997-09-11",2.3634,2.3821,2.3572,2.3759,3077600.0],["1997-09-12",2.3883,2.4194,2.3821,2.4194,3692000.0],["1997-09-15",2.407,2.4567,2.4039,2.4318,3721600.0],["1997-09-16",2.4505,2.4909,2.4474,2.4847,3002400.0],["1997-09-17",2.4847,2.4878,2.4567,2.4785,3655200.0],["1997-09-18",2.4723,2.494,2.4661,2.4661,5899200.0],["1997-09-19",2.4692,2.4847,2.4598,2.4816,2946400.0],["1997-09-22",2.4816,2.5189,2.4816,2.5003,1674400.0],["1997-09-23",2.5003,2.5189,2.4878,2.4971,2212800.0],["1997-09-24",2.5065,2.5127,2.4754,2.4878,1977600.0],["1997-09-25",2.4816,2.5096,2.4785,2.5034,4280000.0],["1997-09-26",2.5065,2.5251,2.5003,2.5127,1780800.0],["1997-09-29",2.494,2.5314,2.494,2.5314,4088800.0],["1997-09-30",2.5314,2.5656,2.5251,2.5531,4604800.0],["1997-10-01",2.5438,2.55,2.5096,2.5376,4160800.0],["1997-10-02",2.5314,2.5562,2.522,2.55,2880800.0],["1997-10-03",2.5873,2.5873,2.5251,2.5314,3085600.0],["1997-10-06",2.5376,2.5438,2.522,2.5376,1398400.0],["1997-10-07",2.5189,2.5438,2.5065,2.5376,5152800.0],["1997-10-08",2.5376,2.5376,2.494,2.522,3169600.0],["1997-10-09",2.4878,2.5003,2.4785,2.4971,1896000.0],["1997-10-10",2.4692,2.5003,2.4629,2.4847,2150400.0],["1997-10-13",2.4847,2.5003,2.4692,2.4785,1758400.0],["1997-10-14",2.5003,2.5189,2.4878,2.5096,2211200.0],["1997-10-15",2.5127,2.5127,2.4723,2.4785,2890400.0],["1997-10-16",2.4878,2.5158,2.4754,2.4847,3180800.0],["1997-10-17",2.4785,2.5158,2.4785,2.5158,2924000.0],["1997-10-20",2.5251,2.5625,2.5065,2.5625,4352000.0],["1997-10-21",2.5593,2.6029,2.5593,2.5998,3718400.0],["1997-10-22",2.6122,2.6153,2.5842,2.5998,1836000.0],["1997-10-23",2.5936,2.5936,2.5718,2.5873,4411200.0],["1997-10-24",2.5904,2.6215,2.5718,2.6122,5692000.0],["1997-10-27",2.606,2.6371,2.5873,2.5873,5955200.0],["1997-10-28",2.5438,2.5842,2.4878,2.5718,10954400.0],["1997-10-29",2.5687,2.5749,2.55,2.5593,9825600.0],["1997-10-30",2.5438,2.5873,2.5251,2.55,3288800.0],["1997-10-31",2.5625,2.5936,2.5562,2.5718,3936000.0],["1997-11-03",2.5749,2.6029,2.5718,2.5998,4049600.0],["1997-11-04",2.6091,2.634,2.5936,2.6246,3748000.0],["1997-11-05",2.6247,2.6433,2.6122,2.6184,2629600.0],["1997-11-06",2.606,2.6091,2.5967,2.6091,4501600.0],["1997-11-07",2.5811,2.606,2.5687,2.5936,4223200.0],["1997-11-10",2.606,2.6402,2.606,2.6402,3757600.0],["1997-11-11",2.6464,2.69,2.6433,2.69,4953600.0],["1997-11-12",2.6775,2.7304,2.6744,2.7086,5470400.0],["1997-11-13",2.7086,2.7242,2.6868,2.6931,3888800.0],["1997-11-14",2.6806,2.7024,2.6651,2.6837,4415200.0],["1997-11-17",2.6806,2.7242,2.6806,2.7148,3105600.0],["1997-11-18",2.7055,2.7179,2.6589,2.6837,2918400.0],["1997-11-19",2.6806,2.7211,2.6806,2.7179,1869600.0],["1997-11-20",2.7304,2.7553,2.7211,2.7521,4703200.0],["1997-11-21",2.7521,2.7584,2.7304,2.749,3050400.0],["1997-11-24",2.7366,2.7677,2.7304,2.7553,1747200.0],["1997-11-25",2.7605,2.8044,2.7574,2.7919,5868800.0],["1997-11-26",2.7919,2.8107,2.7856,2.8076,5566400.0],["1997-11-28",2.8107,2.8201,2.8076,2.8076,1610400.0],["1997-12-01",2.795,2.8358,2.7919,2.8358,3741600.0],["1997-12-02",2.8233,2.8421,2.8013,2.8076,2528000.0],["1997-12-03",2.817,2.817,2.7731,2.7888,3060000.0],["1997-12-04",2.7856,2.8013,2.7668,2.7856,1965600.0],["1997-12-05",2.7605,2.7888,2.7574,2.7794,3839200.0],["1997-12-08",2.7668,2.7794,2.7511,2.7511,3248000.0],["1997-12-09",2.7448,2.7762,2.7417,2.7762,1650400.0],["1997-12-10",2.7762,2.795,2.7762,2.795,2038400.0],["1997-12-11",2.7919,2.7982,2.7637,2.7888,1929600.0],["1997-12-12",2.8107,2.8421,2.7982,2.8295,2773600.0],["1997-12-15",2.8327,2.886,2.8264,2.8735,3556000.0],["1997-12-16",2.8891,2.8891,2.8546,2.8735,5897600.0],["1997-12-17",2.8735,2.8735,2.8609,2.8672,3717600.0],["1997-12-18",2.8609,2.9205,2.8609,2.9111,5370400.0],["1997-12-19",2.8986,2.9362,2.8829,2.9174,6244800.0],["1997-12-22",2.9299,2.977,2.9174,2.977,2410400.0],["1997-12-23",2.9895,2.9989,2.955,2.9989,2055200.0],["1997-12-24",3.0115,3.0115,2.9487,2.9519,1704800.0],["1997-12-26",2.9644,2.9833,2.955,2.9582,320800.0],["1997-12-29",2.9707,2.9833,2.9425,2.9582,5563200.0],["1997-12-30",2.9707,2.9738,2.9425,2.9613,2852800.0],["1997-12-31",2.9738,2.9927,2.9613,2.9707,1965600.0],["1998-01-02",2.9738,2.9864,2.9613,2.9707,1941600.0],["1998-01-05",2.977,2.977,2.9048,2.9237,2808000.0],["1998-01-06",2.8986,2.908,2.8672,2.8954,2939200.0],["1998-01-07",2.8829,2.8829,2.8295,2.8421,10185600.0],["1998-01-08",2.8327,2.8735,2.8295,2.8641,5542400.0],["1998-01-09",2.8672,2.8986,2.8484,2.8609,6012800.0],["1998-01-12",2.8233,2.8829,2.8139,2.8829,3852800.0],["1998-01-13",2.8703,2.8829,2.8484,2.8641,2313600.0],["1998-01-14",2.8766,2.8923,2.8452,2.8797,3585600.0],["1998-01-15",2.8829,2.8829,2.8358,2.8484,5710400.0],["1998-01-16",2.8672,2.8735,2.8358,2.8358,10867200.0],["1998-01-20",2.8358,2.8421,2.8233,2.8327,4855200.0],["1998-01-21",2.8421,2.8484,2.817,2.8358,5955200.0],["1998-01-22",2.8546,2.8923,2.839,2.886,9031200.0],["1998-01-23",2.8923,2.8954,2.8546,2.8703,2452800.0],["1998-01-26",2.8703,2.9111,2.864,2.8954,3911200.0],["1998-01-27",2.908,2.9487,2.9017,2.9299,5068800.0],["1998-01-28",2.9362,2.9487,2.9299,2.9425,7212800.0],["1998-01-29",2.9425,2.9519,2.9111,2.9142,2858400.0],["1998-01-30",2.8986,2.9017,2.8735,2.8797,2311200.0],["1998-02-02",2.8546,2.9017,2.8546,2.8923,4739200.0],["1998-02-03",2.8891,2.9142,2.886,2.9142,4690400.0],["1998-02-04",2.908,2.9237,2.8954,2.9111,3591200.0],["1998-02-05",2.9362,2.9487,2.9048,2.9048,6600800.0],["1998-02-06",2.9111,2.9519,2.9111,2.9362,2192800.0],["1998-02-09",2.9487,2.9519,2.9268,2.9362,3250400.0],["1998-02-10",2.9362,2.9707,2.9331,2.9582,4074400.0],["1998-02-11",2.9644,2.9644,2.9472,2.9613,2906400.0],["1998-02-12",2.9613,2.9864,2.9425,2.977,4936000.0],["1998-02-13",2.977,2.9833,2.955,2.9613,2264000.0],["1998-02-17",2.977,2.9864,2.9738,2.9864,2522400.0],["1998-02-18",2.9738,2.9989,2.9707,2.9927,1553600.0],["1998-02-19",2.9738,2.9864,2.9487,2.9582,1594400.0],["1998-02-20",2.9644,2.9738,2.9425,2.9644,2676000.0],["1998-02-23",2.9738,2.9738,2.9487,2.9613,2313600.0],["1998-02-24",2.9425,2.955,2.9237,2.9456,6021600.0],["1998-02-25",2.9583,2.9836,2.9488,2.9646,6033600.0],["1998-02-26",2.9709,2.9709,2.9424,2.9488,3177600.0],["1998-02-27",2.9488,2.9488,2.9266,2.9393,5139200.0],["1998-03-02",2.9298,2.9456,2.9235,2.933,1751200.0],["1998-03-03",2.9203,2.9741,2.9171,2.9614,2167200.0],["1998-03-04",2.9614,3.0057,2.9551,2.9931,5378400.0],["1998-03-05",2.9867,2.9931,2.9773,2.9773,3101600.0],["1998-03-06",2.9994,3.0247,2.9867,2.9962,2729600.0],["1998-03-09",2.9931,3.0215,2.9867,3.0184,2987200.0],["1998-03-10",3.0247,3.0595,3.0121,3.0532,2660800.0],["1998-03-11",3.0405,3.0627,3.0374,3.0627,2848800.0],["1998-03-12",3.0627,3.0722,3.0437,3.0595,1724800.0],["1998-03-13",3.0627,3.088,3.05,3.0817,1898400.0],["1998-03-16",3.0753,3.126,3.0753,3.1196,1190400.0],["1998-03-17",3.1386,3.1513,3.1101,3.1513,3436800.0],["1998-03-18",3.1513,3.2019,3.1513,3.2019,2449600.0],["1998-03-19",3.1987,3.2525,3.1987,3.2367,3208000.0],["1998-03-20",3.2493,3.3,3.2367,3.281,6508000.0],["1998-03-23",3.281,3.2841,3.2588,3.2652,3277600.0],["1998-03-24",3.2652,3.2715,3.2525,3.2588,4766400.0],["1998-03-25",3.2778,3.2778,3.243,3.2652,2665600.0],["1998-03-26",3.2652,3.2652,3.2019,3.2145,2647200.0],["1998-03-27",3.2177,3.2177,3.1766,3.1924,1816800.0],["1998-03-30",3.1924,3.1956,3.1702,3.1924,4796800.0],["1998-03-31",3.1924,3.2652,3.1924,3.2525,5964000.0],["1998-04-01",3.2493,3.2525,3.1892,3.2145,3876000.0],["1998-04-02",3.1956,3.2399,3.1892,3.2399,2416800.0],["1998-04-03",3.2399,3.243,3.2145,3.2272,4045600.0],["1998-04-06",3.2304,3.243,3.2019,3.2082,2540800.0],["1998-04-07",3.2082,3.2272,3.1797,3.1956,2218400.0],["1998-04-08",3.1861,3.1892,3.1576,3.1608,1467200.0],["1998-04-09",3.1639,3.1861,3.1481,3.1766,1593600.0],["1998-04-13",3.1766,3.1766,3.1544,3.1608,6126400.0],["1998-04-14",3.1734,3.2082,3.1639,3.2051,2026400.0],["1998-04-15",3.2019,3.2019,3.1892,3.1924,1096000.0],["1998-04-16",3.1956,3.2019,3.1354,3.1513,4936000.0],["1998-04-17",3.1639,3.1639,3.1386,3.1449,5674400.0],["1998-04-20",3.1449,3.1449,3.0848,3.0943,1707200.0],["1998-04-21",3.1006,3.1165,3.1006,3.107,1776800.0],["1998-04-22",3.107,3.1133,3.0627,3.0658,2596000.0],["1998-04-23",3.0595,3.0627,3.0184,3.0279,6197600.0],["1998-04-24",3.0279,3.0595,3.0215,3.0532,2573600.0],["1998-04-27",3.05,3.0785,3.0469,3.0658,4805600.0],["1998-04-28",3.069,3.0912,3.0595,3.0848,3000800.0],["1998-04-29",3.1006,3.107,3.0532,3.1038,2307200.0],["1998-04-30",3.126,3.1639,3.126,3.1418,3626400.0],["1998-05-01",3.1608,3.1608,3.0943,3.0943,2551200.0],["1998-05-04",3.107,3.1323,3.088,3.0975,2122400.0],["1998-05-05",3.1133,3.1133,3.088,3.0943,1621600.0],["1998-05-06",3.088,3.0912,3.05,3.05,1038400.0],["1998-05-07",3.0405,3.0469,3.0184,3.0405,1499200.0],["1998-05-08",3.0469,3.0722,3.0437,3.0658,1880800.0],["1998-05-11",3.0627,3.0753,3.0532,3.0627,1983200.0],["1998-05-12",3.0563,3.0753,3.0374,3.0753,2515200.0],["1998-05-13",3.069,3.1196,3.0595,3.0595,2204800.0],["1998-05-14",3.0627,3.0627,3.0405,3.0532,1694400.0],["1998-05-15",3.05,3.069,3.0437,3.069,2032000.0],["1998-05-18",3.069,3.0817,3.0469,3.0627,2031200.0],["1998-05-19",3.0658,3.0658,3.0342,3.0405,1357600.0],["1998-05-20",3.0532,3.0563,3.0342,3.0563,1847200.0],["1998-05-21",3.05,3.069,3.0437,3.0469,1240800.0],["1998-05-22",3.0437,3.0437,3.0121,3.0184,1116000.0],["1998-05-26",3.031,3.031,2.9931,3.0121,2661600.0],["1998-05-27",2.9961,3.0376,2.9961,3.0248,8174400.0],["1998-05-28",3.0248,3.0631,3.0152,3.0631,3741600.0],["1998-05-29",3.0631,3.1397,3.0599,3.1365,2838400.0],["1998-06-01",3.1301,3.2641,3.1237,3.2577,3721600.0],["1998-06-02",3.2514,3.2609,3.2099,3.2195,2605600.0],["1998-06-03",3.2258,3.2258,3.2003,3.2035,2785600.0],["1998-06-04",3.1907,3.2131,3.1588,3.2035,2366400.0],["1998-06-05",3.1971,3.2258,3.1844,3.2258,1046400.0],["1998-06-08",3.2258,3.2258,3.1907,3.2035,969600.0],["1998-06-09",3.2035,3.2163,3.1748,3.2035,1976800.0],["1998-06-10",3.1907,3.2673,3.1907,3.2482,1953600.0],["1998-06-11",3.2514,3.296,3.2418,3.296,3425600.0],["1998-06-12",3.296,3.3311,3.2865,3.2992,3036000.0],["1998-06-15",3.2992,3.3503,3.2865,3.3216,3296000.0],["1998-06-16",3.3184,3.3184,3.2737,3.2865,3388800.0],["1998-06-17",3.2833,3.2833,3.2322,3.2545,3055200.0],["1998-06-18",3.2386,3.2896,3.2386,3.2577,3948000.0],["1998-06-19",3.2641,3.2673,3.2003,3.2195,3085600.0],["1998-06-22",3.2226,3.2673,3.1812,3.1812,2071200.0],["1998-06-23",3.1971,3.2226,3.1907,3.1939,1949600.0],["1998-06-24",3.1875,3.2354,3.1716,3.2067,1479200.0],["1998-06-25",3.2067,3.2099,3.1556,3.1684,1103200.0],["1998-06-26",3.1748,3.1971,3.1524,3.1844,1148800.0],["1998-06-29",3.1971,3.2545,3.1971,3.2131,2249600.0],["1998-06-30",3.2035,3.2386,3.1875,3.2163,4301600.0],["1998-07-01",3.2195,3.2482,3.2195,3.2354,1786400.0],["1998-07-02",3.2482,3.2482,3.2035,3.2258,1023200.0],["1998-07-06",3.229,3.2482,3.2258,3.245,2736800.0],["1998-07-07",3.2514,3.2514,3.2163,3.2226,3725600.0],["1998-07-08",3.2354,3.2386,3.2163,3.229,1568000.0],["1998-07-09",3.229,3.2354,3.1939,3.1971,2072800.0],["1998-07-10",3.1971,3.2195,3.178,3.2035,2221600.0],["1998-07-13",3.1907,3.2003,3.178,3.1875,2474400.0],["1998-07-14",3.1748,3.1939,3.1716,3.1875,2863200.0],["1998-07-15",3.1748,3.1812,3.1397,3.1588,4856000.0],["1998-07-16",3.1461,3.178,3.1461,3.178,1924800.0],["1998-07-17",3.178,3.178,3.1397,3.1716,1856800.0],["1998-07-20",3.178,3.178,3.1365,3.1429,1862400.0],["1998-07-21",3.1301,3.1588,3.1301,3.1461,4768800.0],["1998-07-22",3.1461,3.1971,3.1429,3.1971,4150400.0],["1998-07-23",3.1971,3.2099,3.1684,3.1748,1926400.0],["1998-07-24",3.1652,3.1716,3.1333,3.1556,2288800.0],["1998-07-27",3.1493,3.1716,3.1461,3.1684,1615200.0],["1998-07-28",3.1652,3.1748,3.1046,3.162,2266400.0],["1998-07-29",3.1748,3.1907,3.1524,3.1716,2955200.0],["1998-07-30",3.1684,3.1875,3.1652,3.178,1482400.0],["1998-07-31",3.1652,3.1652,3.1014,3.1046,2944000.0],["1998-08-03",3.1173,3.1652,3.111,3.1588,2216800.0],["1998-08-04",3.1556,3.1748,3.1046,3.1078,3170400.0],["1998-08-05",3.095,3.1205,3.0695,3.1014,2079200.0],["1998-08-06",3.0886,3.0982,3.0599,3.0695,2310400.0],["1998-08-07",3.0631,3.1173,3.0472,3.111,2411200.0],["1998-08-10",3.1046,3.1078,3.0663,3.095,2453600.0],["1998-08-11",3.0886,3.1173,3.0695,3.111,2488000.0],["1998-08-12",3.1078,3.1875,3.0982,3.1812,2797600.0],["1998-08-13",3.1684,3.1812,3.1142,3.1269,2328800.0],["1998-08-14",3.1269,3.162,3.1269,3.1397,2528000.0],["1998-08-17",3.1269,3.1844,3.1142,3.1844,2321600.0],["1998-08-18",3.1716,3.1844,3.1652,3.1716,2436000.0],["1998-08-19",3.1652,3.1716,3.1365,3.1493,4858400.0],["1998-08-20",3.1365,3.1652,3.1365,3.1588,1487200.0],["1998-08-21",3.1397,3.2418,3.1397,3.2226,4465600.0],["1998-08-24",3.2354,3.2737,3.2322,3.2705,3960000.0],["1998-08-25",3.2705,3.3088,3.2322,3.2514,4232000.0],["1998-08-26",3.2449,3.3285,3.2353,3.3189,8748000.0],["1998-08-27",3.306,3.3703,3.306,3.3414,6608000.0],["1998-08-28",3.335,3.5022,3.3285,3.4668,9617600.0],["1998-08-31",3.4668,3.4958,3.4089,3.425,7868000.0],["1998-09-01",3.4025,3.4154,3.3414,3.3768,6024800.0],["1998-09-02",3.3703,3.3768,3.29,3.2932,4400800.0],["1998-09-03",3.2932,3.3285,3.2546,3.2899,3410400.0],["1998-09-04",3.2996,3.3607,3.2899,3.3318,5095200.0],["1998-09-08",3.3382,3.3961,3.2803,3.3896,4191200.0],["1998-09-09",3.3961,3.4089,3.3446,3.4057,3130400.0],["1998-09-10",3.3896,3.4411,3.3832,3.4282,3083200.0],["1998-09-11",3.4218,3.4797,3.4218,3.4572,5208800.0],["1998-09-14",3.4572,3.4797,3.4379,3.4765,7414400.0],["1998-09-15",3.4765,3.5151,3.454,3.5151,5887200.0],["1998-09-16",3.5183,3.5697,3.499,3.5697,5829600.0],["1998-09-17",3.5569,3.5633,3.5247,3.5344,8374400.0],["1998-09-18",3.5311,3.5472,3.5151,3.5344,5250400.0],["1998-09-21",3.5279,3.5504,3.5119,3.5344,1964000.0],["1998-09-22",3.5569,3.5665,3.5376,3.5537,3890400.0],["1998-09-23",3.5408,3.589,3.5376,3.573,2839200.0],["1998-09-24",3.5408,3.573,3.4958,3.5311,3848000.0],["1998-09-25",3.5311,3.5987,3.5086,3.5119,2284000.0],["1998-09-28",3.4926,3.5376,3.4926,3.5279,2259200.0],["1998-09-29",3.5408,3.5762,3.5247,3.5633,7388800.0],["1998-09-30",3.5697,3.6019,3.5601,3.5858,8904000.0],["1998-10-01",3.5762,3.6662,3.5762,3.6148,6822400.0],["1998-10-02",3.6405,3.6952,3.6405,3.6598,5531200.0],["1998-10-05",3.6662,3.6887,3.6244,3.6823,5242400.0],["1998-10-06",3.6694,3.708,3.6276,3.6662,6660000.0],["1998-10-07",3.6534,3.7016,3.6212,3.6566,8135200.0],["1998-10-08",3.6469,3.7338,3.6244,3.7048,8994400.0],["1998-10-09",3.6919,3.7048,3.5633,3.5633,5554400.0],["1998-10-12",3.5376,3.5408,3.3929,3.4057,4229600.0],["1998-10-13",3.4475,3.5183,3.4218,3.5183,5410400.0],["1998-10-14",3.5376,3.6598,3.5376,3.6244,7023200.0],["1998-10-15",3.6244,3.6694,3.5697,3.6341,6281600.0],["1998-10-16",3.6469,3.6469,3.4604,3.4668,7580000.0],["1998-10-19",3.4668,3.499,3.4379,3.4604,3053600.0],["1998-10-20",3.4604,3.4926,3.3832,3.3961,5210400.0],["1998-10-21",3.3961,3.4025,3.3414,3.3993,7192000.0],["1998-10-22",3.4218,3.4733,3.3704,3.3704,6559200.0],["1998-10-23",3.1967,3.2096,3.1131,3.1677,30772000.0],["1998-10-26",3.1195,3.1838,3.1195,3.1517,14680800.0],["1998-10-27",3.1903,3.2128,3.142,3.2128,6211200.0],["1998-10-28",3.2192,3.2707,3.2192,3.2481,9068000.0],["1998-10-29",3.2449,3.2449,3.2031,3.2128,7720000.0],["1998-10-30",3.1999,3.2578,3.1999,3.2192,13492000.0],["1998-11-02",3.2546,3.2546,3.187,3.1903,5553600.0],["1998-11-03",3.1967,3.2031,3.171,3.171,6901600.0],["1998-11-04",3.187,3.1967,3.1259,3.1259,5888000.0],["1998-11-05",3.1259,3.1903,3.1259,3.1774,5137600.0],["1998-11-06",3.1903,3.2385,3.1677,3.1838,3405600.0],["1998-11-09",3.171,3.2256,3.1613,3.1903,2983200.0],["1998-11-10",3.187,3.3028,3.1806,3.2674,5248000.0],["1998-11-11",3.2674,3.2867,3.2514,3.2771,3997600.0],["1998-11-12",3.2642,3.3318,3.2642,3.3092,2277600.0],["1998-11-13",3.306,3.3253,3.29,3.2932,1836800.0],["1998-11-16",3.2932,3.3221,3.2932,3.3028,1231200.0],["1998-11-17",3.2899,3.2932,3.2481,3.2674,3517600.0],["1998-11-18",3.2578,3.261,3.1903,3.2192,2838400.0],["1998-11-19",3.2192,3.2288,3.171,3.1903,3691200.0],["1998-11-20",3.1774,3.2063,3.1613,3.1645,11015200.0],["1998-11-23",3.1581,3.2385,3.1581,3.2385,4720000.0],["1998-11-24",3.2385,3.2677,3.232,3.2515,5420000.0],["1998-11-25",3.2515,3.2806,3.2158,3.2158,9105600.0],["1998-11-27",3.2288,3.245,3.1996,3.1996,2160800.0],["1998-11-30",3.2093,3.2093,3.1639,3.1769,4968800.0],["1998-12-01",3.1834,3.2936,3.1542,3.2742,8829600.0],["1998-12-02",3.2871,3.339,3.2871,3.326,6696000.0],["1998-12-03",3.3131,3.3293,3.2936,3.3001,2877600.0],["1998-12-04",3.2968,3.3584,3.2968,3.3584,3478400.0],["1998-12-07",3.3455,3.3487,3.3163,3.3422,1772000.0],["1998-12-08",3.3422,3.3682,3.3163,3.3293,1663200.0],["1998-12-09",3.3228,3.3325,3.2936,3.3066,3805600.0],["1998-12-10",3.3033,3.3066,3.219,3.2288,1720800.0],["1998-12-11",3.2482,3.2677,3.2353,3.2644,2792800.0],["1998-12-14",3.2644,3.2644,3.2223,3.2353,1678400.0],["1998-12-15",3.2417,3.2417,3.1899,3.2353,2875200.0],["1998-12-16",3.2353,3.2547,3.2028,3.2515,3812000.0],["1998-12-17",3.2612,3.2742,3.2353,3.2677,4152000.0],["1998-12-18",3.2677,3.2677,3.219,3.2579,3976800.0],["1998-12-21",3.2547,3.2904,3.2547,3.2612,2208000.0],["1998-12-22",3.2547,3.2579,3.2093,3.2223,1826400.0],["1998-12-23",3.2255,3.2417,3.2061,3.2093,1521600.0],["1998-12-24",3.2126,3.2158,3.1899,3.1931,663200.0],["1998-12-28",3.1996,3.1996,3.1574,3.1737,4628000.0],["1998-12-29",3.1607,3.1834,3.1575,3.1639,1959200.0],["1998-12-30",3.151,3.2028,3.1445,3.1996,3624000.0],["1998-12-31",3.2061,3.2061,3.1769,3.1964,2928800.0],["1999-01-04",3.1834,3.2126,3.1542,3.1737,4254400.0],["1999-01-05",3.1639,3.1801,3.1315,3.1607,3259200.0],["1999-01-06",3.1704,3.1704,3.138,3.1575,12956800.0],["1999-01-07",3.151,3.1607,3.1023,3.138,2279200.0],["1999-01-08",3.138,3.138,3.0991,3.1186,4432000.0],["1999-01-11",3.1121,3.1153,3.0667,3.0829,4526400.0],["1999-01-12",3.0602,3.1023,3.0602,3.0699,2576800.0],["1999-01-13",3.0699,3.1153,3.0537,3.057,6084800.0],["1999-01-14",3.044,3.0537,3.0083,3.0213,6932000.0],["1999-01-15",3.0213,3.0213,2.9305,2.9889,9699200.0],["1999-01-19",2.9759,2.9824,2.9111,2.9662,8488800.0],["1999-01-20",2.95,2.9921,2.9176,2.9629,6888000.0],["1999-01-21",2.937,2.9403,2.8981,2.937,7338400.0],["1999-01-22",2.9208,2.937,2.9046,2.9208,2364000.0],["1999-01-25",2.9111,2.9565,2.8981,2.9208,3782400.0],["1999-01-26",2.9208,2.9208,2.8981,2.9014,4505600.0],["1999-01-27",2.9305,2.9305,2.8787,2.8916,6964800.0],["1999-01-28",2.9046,2.9111,2.8657,2.8787,3853600.0],["1999-01-29",2.8916,2.8949,2.8268,2.8462,4920000.0],["1999-02-01",2.8462,2.8462,2.7458,2.7522,4194400.0],["1999-02-02",2.749,2.7652,2.7036,2.7198,9147200.0],["1999-02-03",2.7231,2.736,2.6842,2.6874,6840000.0],["1999-02-04",2.6939,2.7295,2.6842,2.7263,8684000.0],["1999-02-05",2.7555,2.8073,2.7393,2.7911,8156800.0],["1999-02-08",2.8333,2.8754,2.8009,2.8625,7497600.0],["1999-02-09",2.8527,2.8527,2.7976,2.8041,3403200.0],["1999-02-10",2.8106,2.8527,2.7879,2.8009,2789600.0],["1999-02-11",2.7749,2.7879,2.7263,2.7522,4918400.0],["1999-02-12",2.7263,2.7328,2.6258,2.6679,4916000.0],["1999-02-16",2.6679,2.6809,2.6096,2.6388,10504800.0],["1999-02-17",2.642,2.749,2.6355,2.7133,5602400.0],["1999-02-18",2.749,2.7814,2.7328,2.7393,4613600.0],["1999-02-19",2.7393,2.7458,2.7101,2.7133,6932000.0],["1999-02-22",2.7101,2.7847,2.7101,2.7782,5788000.0],["1999-02-23",2.7814,2.7847,2.7295,2.7425,5157600.0],["1999-02-24",2.7763,2.8058,2.7632,2.7763,14215200.0],["1999-02-25",2.7763,2.7796,2.7043,2.7108,10557600.0],["1999-02-26",2.7108,2.7239,2.6683,2.6944,5815200.0],["1999-03-01",2.701,2.701,2.6257,2.6977,3717600.0],["1999-03-02",2.7108,2.7665,2.7075,2.7468,4325600.0],["1999-03-03",2.7501,2.7894,2.737,2.7501,5159200.0],["1999-03-04",2.7632,2.8254,2.7534,2.8254,8076800.0],["1999-03-05",2.8418,2.8876,2.8418,2.8483,3907200.0],["1999-03-08",2.845,2.845,2.7697,2.7927,2955200.0],["1999-03-09",2.7796,2.7894,2.701,2.7174,3600800.0],["1999-03-10",2.7239,2.8385,2.7141,2.7206,5483200.0],["1999-03-11",2.7567,2.8189,2.7468,2.8058,10799200.0],["1999-03-12",2.8189,2.9564,2.8156,2.9269,8099200.0],["1999-03-15",2.9138,2.9465,2.9105,2.94,4026400.0],["1999-03-16",2.9334,2.9433,2.9007,2.9302,4864000.0],["1999-03-17",2.9334,2.9367,2.9073,2.9367,3332800.0],["1999-03-18",2.9367,3.0055,2.9334,2.9891,6497600.0],["1999-03-19",2.9891,2.9989,2.9629,2.9695,5044000.0],["1999-03-22",2.9662,2.9858,2.9531,2.9564,2640000.0],["1999-03-23",2.9564,2.9727,2.94,2.9727,3668800.0],["1999-03-24",2.9662,3.0448,2.9564,3.0218,6637600.0],["1999-03-25",3.0153,3.0153,2.9727,2.9957,3296000.0],["1999-03-26",2.9858,2.9891,2.9367,2.9367,4753600.0],["1999-03-29",2.9367,2.9498,2.9007,2.9073,3776800.0],["1999-03-30",2.8942,2.8942,2.8189,2.8221,3871200.0],["1999-03-31",2.8221,2.8483,2.7796,2.7894,2254400.0],["1999-04-01",2.7894,2.8647,2.7697,2.8221,3626400.0],["1999-04-05",2.832,2.8909,2.832,2.8778,3235200.0],["1999-04-06",2.8745,2.8843,2.8221,2.832,1805600.0],["1999-04-07",2.8385,2.8549,2.8189,2.8287,2038400.0],["1999-04-08",2.8287,2.8942,2.8287,2.8942,2621600.0],["1999-04-09",2.8843,2.8942,2.8549,2.8581,3636000.0],["1999-04-12",2.868,2.9073,2.8287,2.9007,2226400.0],["1999-04-13",2.8549,2.8712,2.7894,2.8123,3204000.0],["1999-04-14",2.809,2.832,2.7927,2.8189,3373600.0],["1999-04-15",2.8156,2.8549,2.809,2.8352,2680800.0],["1999-04-16",2.8287,2.8614,2.8156,2.8549,4040000.0],["1999-04-19",2.8516,2.9367,2.8516,2.9302,3239200.0],["1999-04-20",2.9334,2.9793,2.9302,2.9596,5550400.0],["1999-04-21",2.9662,2.9662,2.9269,2.9629,2990400.0],["1999-04-22",2.9596,2.9596,2.9236,2.94,2240800.0],["1999-04-23",2.9367,2.9596,2.9203,2.9433,2594400.0],["1999-04-26",2.9465,2.9596,2.9334,2.9531,2480000.0],["1999-04-27",2.9564,2.9891,2.9498,2.9662,2287200.0],["1999-04-28",2.9596,2.9727,2.9203,2.9433,3121600.0],["1999-04-29",2.9367,3.0153,2.9367,2.976,3088000.0],["1999-04-30",2.9629,2.9727,2.9138,2.9531,3838400.0],["1999-05-03",2.9564,3.0153,2.9531,3.0087,2306400.0],["1999-05-04",2.9957,2.9989,2.9564,2.9662,2160000.0],["1999-05-05",2.976,2.9858,2.9334,2.94,3072000.0],["1999-05-06",2.9269,2.9498,2.8909,2.9498,3190400.0],["1999-05-07",2.9564,2.9858,2.9465,2.9465,2848000.0],["1999-05-10",2.9465,2.9662,2.94,2.9662,1561600.0],["1999-05-11",2.9695,2.976,2.9465,2.9531,2730400.0],["1999-05-12",2.9564,2.9727,2.9465,2.9629,3195200.0],["1999-05-13",2.9662,3.0513,2.9596,3.0415,1878400.0],["1999-05-14",3.012,3.0218,2.9826,3.0022,3322400.0],["1999-05-17",2.9989,3.048,2.9956,3.0349,1356800.0],["1999-05-18",3.0317,3.0415,3.0022,3.0251,2240800.0],["1999-05-19",3.0382,3.071,3.0349,3.0579,2289600.0],["1999-05-20",3.0546,3.0971,3.0415,3.0808,4200000.0],["1999-05-21",3.0808,3.107,3.071,3.0939,3580800.0],["1999-05-24",3.0971,3.143,3.0939,3.1135,2391200.0],["1999-05-25",3.1135,3.1692,3.1037,3.1037,6647200.0],["1999-05-26",3.1014,3.151,3.1014,3.1411,5665600.0],["1999-05-27",3.1312,3.1312,3.0321,3.0387,3094400.0],["1999-05-28",3.0453,3.0981,3.042,3.075,3665600.0],["1999-06-01",3.0783,3.0882,2.9991,3.009,6974400.0],["1999-06-02",3.0123,3.0189,2.9792,2.9891,5404800.0],["1999-06-03",2.9958,3.009,2.9858,2.9891,3478400.0],["1999-06-04",2.9957,3.0288,2.9957,3.0189,2266400.0],["1999-06-07",3.0123,3.0453,2.9891,3.0255,2456000.0],["1999-06-08",3.0255,3.0255,2.9957,2.9991,4154400.0],["1999-06-09",2.9924,3.0189,2.9924,2.9958,3343200.0],["1999-06-10",2.9924,2.9991,2.9396,2.9561,2865600.0],["1999-06-11",2.9627,2.9858,2.9264,2.9396,4459200.0],["1999-06-14",2.966,2.9991,2.9594,2.9891,2997600.0],["1999-06-15",3.0024,3.0519,2.9957,3.0453,2409600.0],["1999-06-16",3.0585,3.1014,3.0552,3.0849,3881600.0],["1999-06-17",3.0783,3.0915,3.0651,3.0717,3208800.0],["1999-06-18",3.0717,3.0783,3.0453,3.0552,3010400.0],["1999-06-21",3.0651,3.0651,3.0057,3.0123,1971200.0],["1999-06-22",3.0024,3.0684,2.9991,3.0585,2628000.0],["1999-06-23",3.0519,3.0651,3.0321,3.0387,2416000.0],["1999-06-24",3.0387,3.0387,3.0057,3.0057,2125600.0],["1999-06-25",3.0156,3.0321,2.9792,2.9792,1294400.0],["1999-06-28",2.9792,3.0255,2.9792,2.9891,1640000.0],["1999-06-29",2.9858,2.9858,2.9099,2.9396,2727200.0],["1999-06-30",2.9561,2.9561,2.8868,2.8868,12686400.0],["1999-07-01",2.8801,2.9,2.8669,2.8868,3769600.0],["1999-07-02",2.8835,2.9132,2.8801,2.9,2008000.0],["1999-07-06",2.8934,2.9231,2.857,2.9231,2932000.0],["1999-07-07",2.9132,2.9528,2.9132,2.9495,2074400.0],["1999-07-08",2.9429,2.9561,2.8801,2.8868,2248000.0],["1999-07-09",2.8868,2.8967,2.8636,2.8868,1891200.0],["1999-07-12",2.8735,2.8768,2.8372,2.8636,4767200.0],["1999-07-13",2.8504,2.8735,2.8339,2.8405,2698400.0],["1999-07-14",2.8273,2.857,2.8141,2.8405,7285600.0],["1999-07-15",2.8669,2.8934,2.8636,2.8636,2343200.0],["1999-07-16",2.8669,2.8768,2.824,2.8273,2843200.0],["1999-07-19",2.8273,2.8537,2.8042,2.8405,1734400.0],["1999-07-20",2.8405,2.8934,2.8372,2.8735,3650400.0],["1999-07-21",2.8735,2.9198,2.8702,2.9099,3096000.0],["1999-07-22",2.9264,2.9462,2.9165,2.9198,2860000.0],["1999-07-23",2.9066,2.9165,2.8801,2.9033,1581600.0],["1999-07-26",2.8934,2.9792,2.8934,2.9396,3508000.0],["1999-07-27",2.9561,2.9594,2.9132,2.933,1660800.0],["1999-07-28",2.9198,2.9264,2.8669,2.8702,1204800.0],["1999-07-29",2.8702,2.8735,2.8405,2.8636,2644000.0],["1999-07-30",2.8603,2.8835,2.8372,2.8504,2113600.0],["1999-08-02",2.8372,2.9066,2.8306,2.8967,1855200.0],["1999-08-03",2.8702,2.9066,2.8603,2.8868,3365600.0],["1999-08-04",2.9,2.9396,2.8868,2.8934,2199200.0],["1999-08-05",2.8868,2.9264,2.8702,2.9231,3276800.0],["1999-08-06",2.9297,2.9297,2.8801,2.9066,1672800.0],["1999-08-09",2.9099,2.9165,2.8735,2.8934,1781600.0],["1999-08-10",2.8868,2.9264,2.8702,2.9,2772800.0],["1999-08-11",2.8934,2.9033,2.8603,2.8735,2248000.0],["1999-08-12",2.8669,2.8735,2.8273,2.8306,1469600.0],["1999-08-13",2.8372,2.8537,2.8273,2.8471,1368000.0],["1999-08-16",2.8471,2.8471,2.8075,2.8174,1464000.0],["1999-08-17",2.824,2.8339,2.8174,2.8306,2016000.0],["1999-08-18",2.8174,2.8306,2.8009,2.8042,1420800.0],["1999-08-19",2.8009,2.8901,2.7877,2.8868,3584800.0],["1999-08-20",2.8835,2.9396,2.8735,2.9231,2244000.0],["1999-08-23",2.9132,2.9198,2.8934,2.9099,2485600.0],["1999-08-24",2.9066,2.9462,2.9066,2.9396,2288800.0],["1999-08-25",2.9373,3.024,2.9373,3.0107,8357600.0],["1999-08-26",2.9973,2.9973,2.9473,2.9473,3808800.0],["1999-08-27",2.9607,2.9773,2.9307,2.9407,2536000.0],["1999-08-30",2.934,2.9473,2.8807,2.8807,2028800.0],["1999-08-31",2.9073,2.9307,2.8673,2.8807,3329600.0],["1999-09-01",2.8807,2.894,2.854,2.894,1848000.0],["1999-09-02",2.8606,2.8907,2.854,2.8807,2648000.0],["1999-09-03",2.894,2.9507,2.894,2.934,2386400.0],["1999-09-07",2.9407,2.9407,2.8673,2.8873,2551200.0],["1999-09-08",2.8707,2.8807,2.8473,2.8673,1312000.0],["1999-09-09",2.8606,2.9107,2.844,2.8973,3977600.0],["1999-09-10",2.8873,2.9307,2.8873,2.9207,1181600.0],["1999-09-13",2.9173,2.9173,2.894,2.9007,1246400.0],["1999-09-14",2.8807,2.9007,2.8807,2.8907,2900000.0],["1999-09-15",2.904,2.9373,2.8807,2.884,2756800.0],["1999-09-16",2.8807,2.8807,2.8473,2.854,1805600.0],["1999-09-17",2.854,2.874,2.854,2.8707,1471200.0],["1999-09-20",2.8707,2.8773,2.834,2.864,1400800.0],["1999-09-21",2.8506,2.854,2.814,2.8173,1849600.0],["1999-09-22",2.814,2.8273,2.7906,2.7906,4892800.0],["1999-09-23",2.7906,2.794,2.7206,2.7406,6504000.0],["1999-09-24",2.7373,2.7473,2.6673,2.6939,8522400.0],["1999-09-27",2.6973,2.7139,2.6673,2.7006,3120000.0],["1999-09-28",2.6939,2.7039,2.6206,2.6673,3055200.0],["1999-09-29",2.6673,2.6839,2.6273,2.6739,3997600.0],["1999-09-30",2.6739,2.7006,2.6673,2.6873,3225600.0],["1999-10-01",2.6873,2.734,2.6639,2.7306,2947200.0],["1999-10-04",2.7306,2.8006,2.7306,2.7906,2806400.0],["1999-10-05",2.784,2.794,2.7106,2.7273,2652800.0],["1999-10-06",2.7306,2.754,2.7206,2.7306,2772800.0],["1999-10-07",2.7206,2.7306,2.6739,2.6873,1695200.0],["1999-10-08",2.6806,2.7173,2.6739,2.6839,2791200.0],["1999-10-11",2.6839,2.6839,2.6406,2.6406,1506400.0],["1999-10-12",2.6539,2.6573,2.5939,2.6206,3123200.0],["1999-10-13",2.6139,2.6473,2.6073,2.6073,1888800.0],["1999-10-14",2.6139,2.6806,2.6039,2.6639,3932000.0],["1999-10-15",2.6673,2.6673,2.6073,2.6239,5319200.0],["1999-10-18",2.6173,2.6473,2.6006,2.6339,2257600.0],["1999-10-19",2.6506,2.6573,2.5939,2.6006,2820800.0],["1999-10-20",2.6006,2.6139,2.5539,2.5839,3680000.0],["1999-10-21",2.6039,2.6073,2.5372,2.5672,3998400.0],["1999-10-22",2.5672,2.5739,2.5539,2.5606,2652800.0],["1999-10-25",2.5472,2.5839,2.5472,2.5773,5867200.0],["1999-10-26",2.5672,2.5939,2.5606,2.5739,4402400.0],["1999-10-27",2.5606,2.6273,2.5606,2.6139,7059200.0],["1999-10-28",2.6939,2.6939,2.6473,2.6673,3007200.0],["1999-10-29",2.6673,2.6839,2.6406,2.6839,3266400.0],["1999-11-01",2.6773,2.6806,2.6273,2.6673,3075200.0],["1999-11-02",2.6673,2.7006,2.6639,2.6806,2536000.0],["1999-11-03",2.6573,2.6639,2.6339,2.6506,2596000.0],["1999-11-04",2.6373,2.6439,2.5839,2.6039,3586400.0],["1999-11-05",2.6239,2.6573,2.6006,2.6139,2158400.0],["1999-11-08",2.6139,2.6139,2.5606,2.5639,3670400.0],["1999-11-09",2.5639,2.5672,2.4939,2.5172,5435200.0],["1999-11-10",2.5139,2.5139,2.4806,2.4939,6528000.0],["1999-11-11",2.5072,2.5239,2.4972,2.5072,5899200.0],["1999-11-12",2.5139,2.5206,2.4639,2.4939,13972800.0],["1999-11-15",2.4706,2.4906,2.4706,2.4772,3173600.0],["1999-11-16",2.4839,2.4939,2.4706,2.4872,2803200.0],["1999-11-17",2.4772,2.4906,2.4706,2.4872,3597600.0],["1999-11-18",2.4672,2.4839,2.4339,2.4472,4257600.0],["1999-11-19",2.4406,2.4539,2.4139,2.4205,3797600.0],["1999-11-22",2.4072,2.4172,2.3872,2.3872,2155200.0],["1999-11-23",2.422,2.4288,2.3478,2.368,19504800.0],["1999-11-24",2.368,2.3917,2.3512,2.3714,3642400.0],["1999-11-26",2.3714,2.3748,2.3377,2.3478,1069600.0],["1999-11-29",2.3073,2.3073,2.2567,2.2736,5482400.0],["1999-11-30",2.2837,2.3748,2.2803,2.3613,8011200.0],["1999-12-01",2.3478,2.3917,2.3343,2.3782,6436000.0],["1999-12-02",2.3748,2.3984,2.3748,2.3748,4088000.0],["1999-12-03",2.3815,2.4355,2.3815,2.3984,3808000.0],["1999-12-06",2.3917,2.4186,2.3647,2.3714,5139200.0],["1999-12-07",2.3714,2.3917,2.3208,2.3208,7444800.0],["1999-12-08",2.3309,2.3512,2.2938,2.3073,3899200.0],["1999-12-09",2.2905,2.3006,2.2668,2.2702,3365600.0],["1999-12-10",2.2938,2.3141,2.2567,2.2601,9702400.0],["1999-12-13",2.2534,2.2635,2.2196,2.2635,4883200.0],["1999-12-14",2.2466,2.3006,2.2466,2.2871,7729600.0],["1999-12-15",2.3141,2.3309,2.2837,2.304,4529600.0],["1999-12-16",2.3107,2.3107,2.2803,2.3006,4502400.0],["1999-12-17",2.2871,2.3107,2.2803,2.3073,5607200.0],["1999-12-20",2.2803,2.3073,2.2668,2.277,6562400.0],["1999-12-21",2.2668,2.3276,2.2668,2.2803,5752800.0],["1999-12-22",2.2938,2.304,2.2567,2.2803,3354400.0],["1999-12-23",2.304,2.3242,2.2871,2.3141,2883200.0],["1999-12-27",2.3174,2.3546,2.3141,2.3276,3114400.0],["1999-12-28",2.3208,2.3242,2.304,2.3107,2540000.0],["1999-12-29",2.3006,2.3242,2.277,2.2871,1924000.0],["1999-12-30",2.2871,2.3107,2.2871,2.304,3643200.0],["1999-12-31",2.2905,2.3141,2.2905,2.3107,1329600.0],["2000-01-03",2.2871,2.2871,2.2163,2.2264,4096800.0],["2000-01-04",2.2129,2.2736,2.2129,2.2668,5487200.0],["2000-01-05",2.2466,2.3883,2.2466,2.3411,5488800.0],["2000-01-06",2.3444,2.3647,2.3208,2.3411,2960000.0],["2000-01-07",2.3546,2.4186,2.3343,2.4085,7999200.0],["2000-01-10",2.3748,2.4052,2.3647,2.3883,4168000.0],["2000-01-11",2.368,2.3815,2.3512,2.3613,4122400.0],["2000-01-12",2.3613,2.4254,2.3613,2.4119,6193600.0],["2000-01-13",2.4186,2.4186,2.3748,2.3883,3674400.0],["2000-01-14",2.3815,2.395,2.3276,2.3444,4070400.0],["2000-01-18",2.3309,2.3309,2.2668,2.2871,5408000.0],["2000-01-19",2.2905,2.3748,2.2905,2.3411,3433600.0],["2000-01-20",2.3141,2.3276,2.277,2.3141,5560000.0],["2000-01-21",2.3276,2.3849,2.304,2.3748,4039200.0],["2000-01-24",2.3917,2.4389,2.3546,2.3613,6968800.0],["2000-01-25",2.3714,2.3849,2.2601,2.2803,6890400.0],["2000-01-26",2.2938,2.2972,2.2466,2.2871,4121600.0],["2000-01-27",2.2668,2.2938,2.2264,2.2399,3752800.0],["2000-01-28",2.2399,2.2635,2.2162,2.2297,4688000.0],["2000-01-31",2.2432,2.277,2.2297,2.277,2659200.0],["2000-02-01",2.2567,2.2668,2.2297,2.2297,2516000.0],["2000-02-02",2.2432,2.2601,2.2297,2.2432,5120000.0],["2000-02-03",2.2432,2.3309,2.2331,2.3141,7605600.0],["2000-02-04",2.3141,2.3141,2.2163,2.2466,4384800.0],["2000-02-07",2.2466,2.2702,2.2466,2.25,4015200.0],["2000-02-08",2.2668,2.2837,2.2466,2.2567,3130400.0],["2000-02-09",2.2432,2.2635,2.2129,2.2264,5622400.0],["2000-02-10",2.223,2.2432,2.1657,2.1758,3177600.0],["2000-02-11",2.1893,2.2061,2.1724,2.2061,2848800.0],["2000-02-14",2.1926,2.2331,2.1859,2.1994,2068800.0],["2000-02-15",2.1893,2.2163,2.1859,2.2061,3612800.0],["2000-02-16",2.2061,2.2331,2.196,2.2095,7360000.0],["2000-02-17",2.2162,2.2196,2.1893,2.2129,5864000.0],["2000-02-18",2.2061,2.2163,2.1657,2.1758,10255200.0],["2000-02-22",2.1859,2.223,2.1859,2.2061,4006400.0],["2000-02-23",2.1912,2.2152,2.1468,2.1981,18380000.0],["2000-02-24",2.1707,2.1741,2.0442,2.0784,6168000.0],["2000-02-25",2.0784,2.0853,1.9895,2.0135,5560800.0],["2000-02-28",2.0135,2.0853,2.0135,2.0853,5476000.0],["2000-02-29",2.0853,2.1229,2.0613,2.1126,9773600.0],["2000-03-01",2.1126,2.1434,2.0818,2.1092,12016000.0],["2000-03-02",2.0955,2.1331,2.0955,2.1229,4716800.0],["2000-03-03",2.1399,2.1605,2.1229,2.1331,9020800.0],["2000-03-06",2.1468,2.1468,2.0613,2.075,5432800.0],["2000-03-07",2.0784,2.157,2.075,2.1502,9948800.0],["2000-03-08",2.1468,2.2733,2.1229,2.2596,7708000.0],["2000-03-09",2.263,2.3416,2.2596,2.3416,8442400.0],["2000-03-10",2.3416,2.4271,2.3382,2.3929,9176000.0],["2000-03-13",2.3792,2.3827,2.2767,2.304,7949600.0],["2000-03-14",2.3109,2.3416,2.2835,2.2904,5797600.0],["2000-03-15",2.2938,2.4579,2.2904,2.4271,7091200.0],["2000-03-16",2.4442,2.5057,2.3827,2.4613,7689600.0],["2000-03-17",2.4544,2.4579,2.3929,2.3998,10521600.0],["2000-03-20",2.3861,2.4305,2.3314,2.3553,6745600.0],["2000-03-21",2.3211,2.3485,2.2528,2.263,8244800.0],["2000-03-22",2.2664,2.2664,2.1639,2.2288,5840000.0],["2000-03-23",2.2835,2.3485,2.2733,2.3245,7215200.0],["2000-03-24",2.3792,2.3827,2.3245,2.369,9632000.0],["2000-03-27",2.6254,2.639,2.5433,2.5502,10875200.0],["2000-03-28",2.5365,2.5536,2.4442,2.4852,6492800.0],["2000-03-29",2.4715,2.5365,2.41,2.4408,6240000.0],["2000-03-30",2.451,2.516,2.4476,2.516,4350400.0],["2000-03-31",2.516,2.5467,2.4544,2.5194,7694400.0],["2000-04-03",2.5126,2.516,2.451,2.4784,6110400.0],["2000-04-04",2.4647,2.5297,2.4647,2.5262,7833600.0],["2000-04-05",2.516,2.5912,2.516,2.5194,7571200.0],["2000-04-06",2.5399,2.5502,2.4818,2.5023,5753600.0],["2000-04-07",2.516,2.5673,2.4818,2.5467,6335200.0],["2000-04-10",2.5467,2.5809,2.5023,2.5809,6317600.0],["2000-04-11",2.5775,2.5775,2.5262,2.557,3804800.0],["2000-04-12",2.5502,2.6288,2.5502,2.5843,7702400.0],["2000-04-13",2.5946,2.6014,2.5638,2.5741,3380800.0],["2000-04-14",2.5536,2.5707,2.4476,2.4886,7104800.0],["2000-04-17",2.4168,2.4339,2.2938,2.3827,6863200.0],["2000-04-18",2.3621,2.3758,2.2869,2.369,6824000.0],["2000-04-19",2.3587,2.4613,2.3416,2.4544,8913600.0],["2000-04-20",2.4134,2.4715,2.41,2.4715,5198400.0],["2000-04-24",2.451,2.4852,2.4476,2.4852,4993600.0],["2000-04-25",2.4989,2.6014,2.4784,2.5775,5890400.0],["2000-04-26",2.5638,2.5946,2.5467,2.5741,4828800.0],["2000-04-27",2.557,2.5741,2.4647,2.4886,6790400.0],["2000-04-28",2.475,2.4852,2.4476,2.475,6540800.0],["2000-05-01",2.516,2.516,2.4579,2.4818,5548000.0],["2000-05-02",2.475,2.4989,2.4476,2.4715,6198400.0],["2000-05-03",2.4681,2.5023,2.4681,2.4886,5279200.0],["2000-05-04",2.475,2.5536,2.451,2.5057,4792000.0],["2000-05-05",2.4955,2.4989,2.4613,2.4784,4509600.0],["2000-05-08",2.4818,2.6185,2.4818,2.5707,7367200.0],["2000-05-09",2.557,2.5878,2.5228,2.5536,4941600.0],["2000-05-10",2.5673,2.622,2.5673,2.5843,2488000.0],["2000-05-11",2.6117,2.6766,2.5912,2.663,6208000.0],["2000-05-12",2.6561,2.663,2.5878,2.6014,4776800.0],["2000-05-15",2.6014,2.6869,2.6014,2.6596,6464000.0],["2000-05-16",2.6459,2.6459,2.5638,2.5809,4908800.0],["2000-05-17",2.5741,2.5946,2.5126,2.557,6268800.0],["2000-05-18",2.5707,2.6527,2.5707,2.6049,4024000.0],["2000-05-19",2.5912,2.6254,2.5775,2.6151,3089600.0],["2000-05-22",2.6117,2.639,2.598,2.6049,4304000.0],["2000-05-23",2.6117,2.6493,2.5912,2.6322,6583200.0],["2000-05-24",2.6448,2.7485,2.6448,2.6932,20843200.0],["2000-05-25",2.669,2.707,2.6448,2.7036,5025600.0],["2000-05-26",2.6897,2.7658,2.6828,2.752,6811200.0],["2000-05-30",2.752,2.752,2.7001,2.7174,4888000.0],["2000-05-31",2.7208,2.7658,2.7036,2.7485,3460800.0],["2000-06-01",2.7381,2.7658,2.7139,2.7416,4449600.0],["2000-06-02",2.7209,2.7416,2.7105,2.7347,7083200.0],["2000-06-05",2.7243,2.7278,2.624,2.6275,7558400.0],["2000-06-06",2.631,2.7312,2.631,2.6897,7020000.0],["2000-06-07",2.6966,2.7001,2.6413,2.6655,5506400.0],["2000-06-08",2.6655,2.6794,2.6068,2.6724,5392800.0],["2000-06-09",2.6794,2.7312,2.669,2.6966,6099200.0],["2000-06-12",2.7036,2.7174,2.6897,2.7001,2933600.0],["2000-06-13",2.7105,2.7312,2.669,2.6759,3352800.0],["2000-06-14",2.6724,2.6724,2.6344,2.6379,3475200.0],["2000-06-15",2.6344,2.7243,2.631,2.7001,6412800.0],["2000-06-16",2.6897,2.7105,2.6794,2.6828,4767200.0],["2000-06-19",2.6828,2.6966,2.6137,2.6206,3824000.0],["2000-06-20",2.624,2.6448,2.6033,2.6413,3094400.0],["2000-06-21",2.6517,2.7347,2.6448,2.6966,7198400.0],["2000-06-22",2.7036,2.7485,2.6932,2.7139,9305600.0],["2000-06-23",2.707,2.752,2.6897,2.752,6100800.0],["2000-06-26",2.7381,2.8073,2.7381,2.7554,6510400.0],["2000-06-27",2.7416,2.7727,2.7278,2.7381,7796000.0],["2000-06-28",2.7381,2.8073,2.7105,2.7857,7436000.0],["2000-06-29",2.7693,2.7865,2.7105,2.7174,3196000.0],["2000-06-30",2.7381,2.8107,2.7105,2.7381,12791200.0],["2000-07-03",2.7243,2.7831,2.7208,2.7554,2287200.0],["2000-07-05",2.7865,2.8073,2.7347,2.745,3245600.0],["2000-07-06",2.7623,2.7831,2.7554,2.7796,5271200.0],["2000-07-07",2.7727,2.8419,2.7658,2.8211,7332000.0],["2000-07-10",2.8488,2.9594,2.8488,2.9317,11259200.0],["2000-07-11",2.9075,2.9594,2.8937,2.9387,7276000.0],["2000-07-12",2.9317,2.9559,2.9041,2.9559,3852800.0],["2000-07-13",2.9421,3.0078,2.911,2.994,8071200.0],["2000-07-14",2.994,3.032,2.9456,2.994,4012800.0],["2000-07-17",2.9801,2.9871,2.9594,2.9784,2633600.0],["2000-07-18",2.9801,2.9974,2.8972,2.9214,5557600.0],["2000-07-19",2.9352,3.0113,2.9283,2.9594,5786400.0],["2000-07-20",2.9801,2.9801,2.9214,2.9421,3036800.0],["2000-07-21",2.9629,2.9698,2.9006,2.9179,3466400.0],["2000-07-24",2.9041,2.949,2.8903,2.9248,3456800.0],["2000-07-25",2.9387,2.9663,2.9214,2.9559,3693600.0],["2000-07-26",2.9421,2.9456,2.8833,2.9257,3442400.0],["2000-07-27",2.9317,2.9732,2.9075,2.9248,6120000.0],["2000-07-28",2.9248,2.9248,2.9041,2.9214,3916000.0],["2000-07-31",2.6068,2.7381,2.6068,2.669,30663200.0],["2000-08-01",2.6966,2.8107,2.6828,2.7831,24144000.0],["2000-08-02",2.8211,2.8903,2.7969,2.8903,20782400.0],["2000-08-03",2.9248,3.0355,2.9179,2.943,30168000.0],["2000-08-04",2.9456,2.9663,2.8419,2.9317,8628800.0],["2000-08-07",2.9317,2.9836,2.911,2.9741,6781600.0],["2000-08-08",3.0216,3.0216,2.9317,2.9836,5965600.0],["2000-08-09",2.9974,2.9974,2.9041,2.911,6627200.0],["2000-08-10",2.9041,2.9214,2.8833,2.8877,5880800.0],["2000-08-11",2.8903,2.9767,2.8903,2.9533,6572800.0],["2000-08-14",2.911,2.9594,2.9041,2.9525,6000000.0],["2000-08-15",2.9559,2.9871,2.9559,2.9663,5081600.0],["2000-08-16",2.9801,3.0355,2.9663,3.0087,10162400.0],["2000-08-17",3.0355,3.0424,2.9974,3.0285,9898400.0],["2000-08-18",3.0147,3.0527,3.0147,3.0424,6234400.0],["2000-08-21",3.0216,3.0285,3.0009,3.0078,5870400.0],["2000-08-22",3.0113,3.032,2.9974,3.0113,4597600.0],["2000-08-23",3.01,3.0589,3.01,3.0554,12884000.0],["2000-08-24",3.0519,3.0519,2.9995,3.0205,5611200.0],["2000-08-25",3.0205,3.0205,2.9856,2.9925,6348800.0],["2000-08-28",2.9751,3.01,2.9576,2.9716,4028000.0],["2000-08-29",2.9576,2.9751,2.9506,2.9611,3166400.0],["2000-08-30",2.9471,2.9995,2.9471,2.989,5157600.0],["2000-08-31",2.9751,3.024,2.9646,2.9821,5037600.0],["2000-09-01",2.996,3.0519,2.9856,3.0275,3537600.0],["2000-09-05",3.0484,3.0798,3.0414,3.0624,8782400.0],["2000-09-06",3.0484,3.1776,3.0484,3.1427,4619200.0],["2000-09-07",3.1532,3.2195,3.1532,3.2125,3836000.0],["2000-09-08",3.1951,3.2509,3.1881,3.2387,5186400.0],["2000-09-11",3.2405,3.3906,3.2405,3.2937,8708000.0],["2000-09-12",3.443,3.45,3.3522,3.3697,20801600.0],["2000-09-13",3.4186,3.457,3.3906,3.4081,9944800.0],["2000-09-14",3.45,3.45,3.3627,3.4168,11683200.0],["2000-09-15",3.4395,3.4753,3.429,3.4753,11518400.0],["2000-09-18",3.4954,3.5198,3.4151,3.4954,8042400.0],["2000-09-19",3.4954,3.5303,3.3836,3.3906,11522400.0],["2000-09-20",3.4011,3.4046,3.3138,3.3976,10881600.0],["2000-09-21",3.3871,3.429,3.3417,3.3871,5800800.0],["2000-09-22",3.3941,3.4465,3.3836,3.4081,6042400.0],["2000-09-25",3.4255,3.45,3.3697,3.4465,6222400.0],["2000-09-26",3.4465,3.5652,3.4395,3.5373,7112800.0],["2000-09-27",3.5373,3.5827,3.4884,3.5731,5140000.0],["2000-09-28",3.5827,3.6735,3.5617,3.5722,7386400.0],["2000-09-29",3.5827,3.7503,3.5827,3.6743,10021600.0],["2000-10-02",3.677,3.8271,3.6385,3.8131,7348000.0],["2000-10-03",3.7922,3.8376,3.5512,3.5897,9042400.0],["2000-10-04",3.6106,3.6455,3.3173,3.5687,16766400.0],["2000-10-05",3.5408,3.5931,3.4255,3.4849,8700000.0],["2000-10-06",3.5198,3.6211,3.5198,3.5652,6982400.0],["2000-10-09",3.5617,3.6316,3.5617,3.5966,4056000.0],["2000-10-10",3.6036,3.6769,3.5966,3.6525,6452800.0],["2000-10-11",3.6525,3.7468,3.6525,3.6874,5626400.0],["2000-10-12",3.6665,3.7223,3.5897,3.642,5031200.0],["2000-10-13",3.6281,3.7712,3.6246,3.7712,7715200.0],["2000-10-16",3.7363,3.8027,3.7293,3.7992,6056000.0],["2000-10-17",3.7852,3.8795,3.7642,3.7817,4159200.0],["2000-10-18",3.7782,3.8306,3.6909,3.7712,6284000.0],["2000-10-19",3.7258,3.7293,3.6036,3.6316,16764800.0],["2000-10-20",3.6106,3.67,3.5478,3.6316,13585600.0],["2000-10-23",3.6176,3.67,3.6106,3.6281,7934400.0],["2000-10-24",3.6316,3.6595,3.5198,3.5547,4664000.0],["2000-10-25",3.5966,3.6141,3.4989,3.5303,4700800.0],["2000-10-26",3.5233,3.5862,3.429,3.4465,8377600.0],["2000-10-27",3.4116,3.6211,3.3906,3.6176,9070400.0],["2000-10-30",3.6176,3.7084,3.6176,3.6944,4256000.0],["2000-10-31",3.6979,3.7084,3.6036,3.6874,7283200.0],["2000-11-01",3.6874,3.7293,3.6071,3.6874,6064800.0],["2000-11-02",3.6735,3.6804,3.6001,3.6036,3735200.0],["2000-11-03",3.6036,3.6316,3.5058,3.5652,5225600.0],["2000-11-06",3.5827,3.6316,3.5582,3.6141,6188800.0],["2000-11-07",3.6281,3.642,3.5652,3.5931,3068000.0],["2000-11-08",3.6036,3.6176,3.5408,3.5827,1520800.0],["2000-11-09",3.5897,3.6316,3.5687,3.6316,2297600.0],["2000-11-10",3.6316,3.6874,3.6071,3.6455,6432800.0],["2000-11-13",3.6595,3.7328,3.6595,3.6874,10538400.0],["2000-11-14",3.6735,3.6979,3.635,3.6595,3644000.0],["2000-11-15",3.6525,3.7119,3.6525,3.6874,4763200.0],["2000-11-16",3.7014,3.7154,3.6874,3.7084,3839200.0],["2000-11-17",3.7154,3.7293,3.6909,3.7293,6047200.0],["2000-11-20",3.7293,3.7922,3.7223,3.7468,10613600.0],["2000-11-21",3.7666,3.7702,3.6646,3.735,9824800.0],["2000-11-22",3.7279,3.7631,3.7068,3.7174,7756000.0],["2000-11-24",3.7068,3.7174,3.6681,3.6786,1244800.0],["2000-11-27",3.6575,3.6681,3.5942,3.6681,3096800.0],["2000-11-28",3.6751,3.7561,3.6716,3.7314,8604800.0],["2000-11-29",3.7244,3.742,3.7138,3.735,5570400.0],["2000-11-30",3.7385,3.749,3.6927,3.7314,4957600.0],["2000-12-01",3.7174,3.7279,3.6646,3.7033,5845600.0],["2000-12-04",3.7174,3.735,3.6681,3.6681,5019200.0],["2000-12-05",3.6751,3.6962,3.647,3.6681,5779200.0],["2000-12-06",3.6962,3.7244,3.6399,3.661,5597600.0],["2000-12-07",3.6751,3.7174,3.654,3.6646,3553600.0],["2000-12-08",3.6786,3.6822,3.6399,3.6434,6328000.0],["2000-12-11",3.6399,3.6399,3.4991,3.5765,6935200.0],["2000-12-12",3.5765,3.6681,3.5765,3.6329,5217600.0],["2000-12-13",3.6258,3.6962,3.6223,3.6751,2411200.0],["2000-12-14",3.661,3.7033,3.6012,3.6118,3891200.0],["2000-12-15",3.6082,3.7103,3.6082,3.6927,7378400.0],["2000-12-18",3.7068,3.7455,3.6892,3.7385,9760000.0],["2000-12-19",3.7385,3.8194,3.735,3.8124,10754400.0],["2000-12-20",3.823,3.9814,3.8159,3.9462,9254400.0],["2000-12-21",3.9391,3.9955,3.8863,3.9919,8472000.0],["2000-12-22",3.9919,3.9919,3.9286,3.9884,3532000.0],["2000-12-26",3.9673,4.1116,3.9567,4.0835,3626400.0],["2000-12-27",4.0694,4.0799,4.0236,4.0518,3991200.0],["2000-12-28",4.0377,4.0412,3.9673,3.9849,2663200.0],["2000-12-29",3.999,4.0553,3.9708,4.0412,3234400.0],["2001-01-02",3.9919,3.999,3.8582,3.9567,6212000.0],["2001-01-03",3.9673,4.0342,3.7737,3.7807,7304000.0],["2001-01-04",3.7878,3.7948,3.478,3.5554,13245600.0],["2001-01-05",3.5695,3.6364,3.5378,3.5695,7532800.0],["2001-01-08",3.5977,3.6258,3.5413,3.5871,5707200.0],["2001-01-09",3.5871,3.6012,3.5413,3.5589,4166400.0],["2001-01-10",3.5519,3.5942,3.5061,3.5132,10288000.0],["2001-01-11",3.5413,3.5449,3.2104,3.2351,9068800.0],["2001-01-12",3.2597,3.3301,3.1647,3.2879,15563200.0],["2001-01-16",3.2175,3.2914,3.0872,3.2668,12756000.0],["2001-01-17",3.2738,3.3583,3.2492,3.3583,7714400.0],["2001-01-18",3.3442,3.4146,3.3231,3.3759,5373600.0],["2001-01-19",3.3759,3.4005,3.2808,3.3196,7992000.0],["2001-01-22",3.3759,3.4674,3.3583,3.4252,6524000.0],["2001-01-23",3.4252,3.5554,3.3759,3.3865,10184000.0],["2001-01-24",3.4217,3.4357,3.39,3.4005,7172000.0],["2001-01-25",3.4146,3.4569,3.3865,3.4181,5728800.0],["2001-01-26",3.4181,3.4393,3.302,3.3794,7090400.0],["2001-01-29",3.38,3.4628,3.3738,3.3738,7195200.0],["2001-01-30",3.3879,3.3963,3.3315,3.3653,6883200.0],["2001-01-31",3.3287,3.3287,3.2499,3.2668,12556800.0],["2001-02-01",3.2752,3.2809,3.1654,3.2324,12525600.0],["2001-02-02",3.2752,3.3084,3.2718,3.2848,5374400.0],["2001-02-05",3.2989,3.3569,3.2831,3.2949,5484800.0],["2001-02-06",3.2955,3.3738,3.2955,3.3501,5865600.0],["2001-02-07",3.3513,3.4245,3.3513,3.376,7822400.0],["2001-02-08",3.376,3.4448,3.376,3.4357,5095200.0],["2001-02-09",3.4245,3.5174,3.4019,3.5033,4294400.0],["2001-02-12",3.5174,3.5709,3.4273,3.4763,7359200.0],["2001-02-13",3.4763,3.5202,3.4307,3.4808,2992000.0],["2001-02-14",3.4949,3.5174,3.4459,3.4808,8260000.0],["2001-02-15",3.4808,3.4921,3.4476,3.4808,5865600.0],["2001-02-16",3.5033,3.5653,3.5033,3.554,5541600.0],["2001-02-20",3.5456,3.6554,3.5456,3.6357,8892000.0],["2001-02-21",3.6482,3.7385,3.6482,3.6874,10873600.0],["2001-02-22",3.688,3.7044,3.613,3.6669,8272000.0],["2001-02-23",3.6988,3.7073,3.5669,3.6436,8984000.0],["2001-02-26",3.6578,3.6902,3.6374,3.6482,6752800.0],["2001-02-27",3.6624,3.7556,3.6601,3.7556,12172800.0],["2001-02-28",3.7442,3.7448,3.6618,3.6959,7564800.0],["2001-03-01",3.7073,3.7345,3.6817,3.713,6105600.0],["2001-03-02",3.713,3.7357,3.6618,3.7135,5832800.0],["2001-03-05",3.7272,3.7493,3.6766,3.7061,3128800.0],["2001-03-06",3.6988,3.7073,3.676,3.6902,2708000.0],["2001-03-07",3.6817,3.7215,3.6561,3.6931,6393600.0],["2001-03-08",3.6959,3.7266,3.6533,3.7152,7828000.0],["2001-03-09",3.7186,3.7374,3.6732,3.7255,5672800.0],["2001-03-12",3.7385,3.7584,3.6828,3.6931,6135200.0],["2001-03-13",3.7328,3.7414,3.6647,3.6647,8314400.0],["2001-03-14",3.6476,3.6476,3.6073,3.6346,7020800.0],["2001-03-15",3.6476,3.6834,3.6351,3.6732,5829600.0],["2001-03-16",3.6306,3.6857,3.6226,3.6505,6590400.0],["2001-03-19",3.4374,3.5652,3.4374,3.5118,19055200.0],["2001-03-20",3.409,3.4255,3.3635,3.3959,24016800.0],["2001-03-21",3.3863,3.4999,3.3533,3.3658,9149600.0],["2001-03-22",3.3635,3.3749,3.1954,3.2471,7578400.0],["2001-03-23",3.2471,3.2698,3.1732,3.2573,6686400.0],["2001-03-26",3.2954,3.3897,3.2954,3.3783,6368000.0],["2001-03-27",3.3908,3.4931,3.3908,3.4863,12151200.0],["2001-03-28",3.4721,3.4965,3.4039,3.4255,6145600.0],["2001-03-29",3.4204,3.4772,3.3635,3.4772,6317600.0],["2001-03-30",3.5056,3.5272,3.4624,3.4829,4706400.0],["2001-04-02",3.48,3.5471,3.4232,3.4777,7185600.0],["2001-04-03",3.48,3.5226,3.4062,3.4919,9112000.0],["2001-04-04",3.4658,3.4772,3.4152,3.4544,8142400.0],["2001-04-05",3.426,3.426,3.3294,3.4033,8472000.0],["2001-04-06",3.409,3.4459,3.263,3.3408,8940000.0],["2001-04-09",3.3209,3.4601,3.3209,3.409,9444000.0],["2001-04-10",3.4658,3.5363,3.463,3.4999,7186400.0],["2001-04-11",3.4942,3.4942,3.3692,3.4368,9365600.0],["2001-04-12",3.451,3.4658,3.3993,3.4175,2788000.0],["2001-04-16",3.4175,3.4738,3.4175,3.4601,3058400.0],["2001-04-17",3.4743,3.5738,3.463,3.5738,5532800.0],["2001-04-18",3.588,3.588,3.4488,3.4885,8575200.0],["2001-04-19",3.4942,3.5084,3.4232,3.4471,4243200.0],["2001-04-20",3.3948,3.4743,3.3948,3.4346,6104800.0],["2001-04-23",3.4346,3.4573,3.3579,3.4016,7848800.0],["2001-04-24",3.4147,3.4368,3.3806,3.4147,5405600.0],["2001-04-25",3.4204,3.4294,3.3919,3.3942,5917600.0],["2001-04-26",3.4033,3.4204,3.3891,3.4062,7264000.0],["2001-04-27",3.4062,3.4062,3.3692,3.3806,6334400.0],["2001-04-30",3.3806,3.4084,3.3692,3.4033,4799200.0],["2001-05-01",3.4062,3.4175,3.355,3.355,4280000.0],["2001-05-02",3.3919,3.3919,3.3351,3.3499,6736800.0],["2001-05-03",3.355,3.3664,3.2499,3.2766,6074400.0],["2001-05-04",3.2527,3.2527,3.0993,3.1505,23115200.0],["2001-05-07",3.1533,3.1959,3.1249,3.1874,12088800.0],["2001-05-08",3.2016,3.2442,3.1789,3.2351,12056000.0],["2001-05-09",3.2238,3.2897,3.2187,3.2783,5427200.0],["2001-05-10",3.2783,3.2868,3.213,3.2635,4574400.0],["2001-05-11",3.2584,3.2846,3.2414,3.2709,3775200.0],["2001-05-14",3.2812,3.3067,3.2709,3.2954,3331200.0],["2001-05-15",3.2954,3.2954,3.2329,3.2454,19509600.0],["2001-05-16",3.1988,3.2414,3.1363,3.2414,13563200.0],["2001-05-17",3.2414,3.2641,3.2329,3.2556,14004000.0],["2001-05-18",3.2613,3.2755,3.2385,3.2414,11178400.0],["2001-05-21",3.2527,3.2601,3.2249,3.2272,6456000.0],["2001-05-22",3.2414,3.2965,3.2272,3.2925,11030400.0],["2001-05-23",3.2988,3.3275,3.2874,3.3132,4480800.0],["2001-05-24",3.3046,3.3384,3.2787,3.3201,8835200.0],["2001-05-25",3.3304,3.3321,3.2954,3.316,11471200.0],["2001-05-29",3.3103,3.3103,3.2713,3.2874,5624000.0],["2001-05-30",3.3046,3.3436,3.2736,3.2954,4275200.0],["2001-05-31",3.2942,3.3464,3.2942,3.3419,4294400.0],["2001-06-01",3.3734,3.3734,3.2965,3.3298,3756000.0],["2001-06-04",3.3505,3.3648,3.3137,3.3648,4829600.0],["2001-06-05",3.3619,3.3981,3.3464,3.3826,10525600.0],["2001-06-06",3.3878,3.4136,3.3648,3.3941,10888800.0],["2001-06-07",3.3878,3.4164,3.386,3.3987,8867200.0],["2001-06-08",3.3987,3.4216,3.3987,3.4187,3647200.0],["2001-06-11",3.4187,3.4795,3.4187,3.4767,6916000.0],["2001-06-12",3.4709,3.5226,3.4618,3.4956,6693600.0],["2001-06-13",3.4824,3.4853,3.3769,3.3878,5998400.0],["2001-06-14",3.3763,3.3763,3.3315,3.3373,5038400.0],["2001-06-15",3.3132,3.4423,3.3132,3.4245,7374400.0],["2001-06-18",3.4308,3.4738,3.4227,3.4308,5852800.0],["2001-06-19",3.4308,3.4773,3.4096,3.4773,2964000.0],["2001-06-20",3.4767,3.5226,3.405,3.4709,4490400.0],["2001-06-21",3.4681,3.4738,3.3895,3.4537,11620800.0],["2001-06-22",3.4509,3.5117,3.4394,3.4824,5453600.0],["2001-06-25",3.4767,3.5054,3.4543,3.4681,5251200.0],["2001-06-26",3.4681,3.4767,3.4314,3.4646,4508800.0],["2001-06-27",3.4646,3.4996,3.4394,3.4847,4787200.0],["2001-06-28",3.4882,3.4996,3.4308,3.4394,4650400.0],["2001-06-29",3.4411,3.456,3.4101,3.4543,3658400.0],["2001-07-02",3.4451,3.4537,3.4193,3.4417,5221600.0],["2001-07-03",3.4423,3.4509,3.4182,3.4491,4038400.0],["2001-07-05",3.4606,3.4709,3.4423,3.4577,4547200.0],["2001-07-06",3.4577,3.4589,3.4354,3.4388,7452800.0],["2001-07-09",3.4394,3.448,3.4009,3.4233,7028800.0],["2001-07-10",3.4279,3.4423,3.4078,3.4337,8161600.0],["2001-07-11",3.4337,3.4377,3.382,3.3935,5035200.0],["2001-07-12",3.3791,3.3849,3.3447,3.3631,3660000.0],["2001-07-13",3.3677,3.3791,3.3304,3.3464,3515200.0],["2001-07-16",3.3447,3.3935,3.3373,3.3499,2704800.0],["2001-07-17",3.3505,3.3602,3.2942,3.2994,3880000.0],["2001-07-18",3.2942,3.3396,3.2874,3.3126,3182400.0],["2001-07-19",3.3241,3.3642,3.316,3.3637,8317600.0],["2001-07-20",3.382,3.3849,3.2294,3.2707,10944000.0],["2001-07-23",3.2145,3.2151,3.098,3.1468,12451200.0],["2001-07-24",3.1468,3.1468,3.0229,3.0418,10577600.0],["2001-07-25",3.0561,3.1611,3.0349,3.1611,14348800.0],["2001-07-26",3.1611,3.1806,3.0837,3.1411,10791200.0],["2001-07-27",3.1554,3.1577,3.0802,3.1181,7200800.0],["2001-07-30",3.1296,3.1669,3.0521,3.1634,7154400.0],["2001-07-31",3.1669,3.2271,3.098,3.098,7909600.0],["2001-08-01",3.0986,3.1256,3.0636,3.098,8974400.0],["2001-08-02",3.1066,3.1439,3.0699,3.1181,4785600.0],["2001-08-03",3.1267,3.1629,3.0728,3.1543,5170400.0],["2001-08-06",3.1543,3.1611,3.0699,3.0894,7691200.0],["2001-08-07",3.0837,3.1382,3.0757,3.1244,3309600.0],["2001-08-08",3.1244,3.1382,3.0866,3.0894,4686400.0],["2001-08-09",3.0894,3.1009,3.059,3.0693,5585600.0],["2001-08-10",3.0699,3.0923,3.0321,3.0636,5957600.0],["2001-08-13",3.0642,3.0848,3.0579,3.0636,2577600.0],["2001-08-14",3.0636,3.0774,3.0521,3.0693,2212000.0],["2001-08-15",3.0837,3.0963,3.0653,3.0705,5592000.0],["2001-08-16",3.0665,3.1152,3.0636,3.1061,2786400.0],["2001-08-17",3.0946,3.1152,3.0825,3.0923,1926400.0],["2001-08-20",3.0929,3.1468,3.0894,3.1468,3272800.0],["2001-08-21",3.1514,3.1629,3.1147,3.1256,3415200.0],["2001-08-22",3.1267,3.164,3.1055,3.1525,5812000.0],["2001-08-23",3.1525,3.1697,3.1411,3.1565,7665600.0],["2001-08-24",3.1571,3.1812,3.1468,3.1755,3752000.0],["2001-08-27",3.1795,3.1938,3.1611,3.1835,4640800.0],["2001-08-28",3.1864,3.211,3.1841,3.1967,21462400.0],["2001-08-29",3.2106,3.2286,3.1816,3.1961,6904000.0],["2001-08-30",3.1961,3.1979,3.1614,3.1787,5319200.0],["2001-08-31",3.1729,3.1961,3.1498,3.1498,4521600.0],["2001-09-04",3.1556,3.1834,3.1544,3.1695,5612800.0],["2001-09-05",3.1729,3.1903,3.1428,3.1672,5152000.0],["2001-09-06",3.1816,3.2268,3.1799,3.2106,6524800.0],["2001-09-07",3.2077,3.279,3.2048,3.2523,7538400.0],["2001-09-10",3.2541,3.257,3.1955,3.2222,7689600.0],["2001-09-17",3.228,3.2367,3.1498,3.2077,8987200.0],["2001-09-18",3.2077,3.2471,3.1822,3.2164,5956800.0],["2001-09-19",3.2251,3.2541,3.1098,3.1758,7572000.0],["2001-09-20",3.1845,3.2071,3.1585,3.1903,9816800.0],["2001-09-21",3.1816,3.2158,3.1017,3.1086,11778400.0],["2001-09-24",3.1086,3.1086,3.0541,3.0628,5484000.0],["2001-09-25",3.0686,3.115,3.0321,3.086,8848000.0],["2001-09-26",3.0721,3.0744,3.0252,3.046,7396800.0],["2001-09-27",3.0339,3.0414,2.9678,3.0078,9253600.0],["2001-09-28",3.002,3.1034,3.002,3.1034,8128000.0],["2001-10-01",3.0924,3.1295,3.0727,3.1121,6573600.0],["2001-10-02",3.1121,3.1353,2.9608,3.0883,9252000.0],["2001-10-03",3.0628,3.1364,3.0628,3.1335,6795200.0],["2001-10-04",3.1527,3.1764,3.0889,3.1498,3910400.0],["2001-10-05",3.155,3.2013,3.1509,3.1706,3313600.0],["2001-10-08",3.1874,3.1973,3.1434,3.1532,2644800.0],["2001-10-09",3.1532,3.1532,3.0854,3.0854,2532800.0],["2001-10-10",3.0947,3.126,3.0559,3.1133,2792800.0],["2001-10-11",3.1156,3.1295,3.0657,3.0657,3564000.0],["2001-10-12",3.0599,3.086,3.0512,3.0628,5376000.0],["2001-10-15",3.0628,3.0988,3.0489,3.0773,3524000.0],["2001-10-16",3.0831,3.1382,3.0802,3.1312,2969600.0],["2001-10-17",3.1451,3.1451,3.0831,3.0918,3631200.0],["2001-10-18",3.1005,3.115,3.0431,3.0437,2774400.0],["2001-10-19",3.0426,3.1121,3.0368,3.0738,2192800.0],["2001-10-22",3.0657,3.0854,3.0373,3.0854,2804000.0],["2001-10-23",3.086,3.0947,3.0368,3.0368,3551200.0],["2001-10-24",3.0507,3.0599,3.0228,3.0565,5384000.0],["2001-10-25",3.0512,3.1092,3.0454,3.0976,3161600.0],["2001-10-26",3.1028,3.1028,3.0246,3.0628,4149600.0],["2001-10-29",3.0744,3.1301,3.0455,3.1191,4950400.0],["2001-10-30",3.1208,3.1277,3.0831,3.0959,3203200.0],["2001-10-31",3.1034,3.1167,3.0715,3.0773,2940000.0],["2001-11-01",3.0889,3.1295,3.0657,3.1295,3610400.0],["2001-11-02",3.1295,3.133,3.0744,3.108,2840800.0],["2001-11-05",3.0947,3.2164,3.0947,3.2164,5144800.0],["2001-11-06",3.2164,3.2599,3.206,3.2529,6470400.0],["2001-11-07",3.2512,3.2558,3.1932,3.2158,4052000.0],["2001-11-08",3.2222,3.2778,3.2222,3.272,4171200.0],["2001-11-09",3.2715,3.2871,3.2164,3.257,3013600.0],["2001-11-12",3.2454,3.2581,3.21,3.2506,3310400.0],["2001-11-13",3.2535,3.261,3.221,3.25,2289600.0],["2001-11-14",3.2506,3.2541,3.1729,3.188,3877600.0],["2001-11-15",3.1874,3.2066,3.1411,3.1637,4747200.0],["2001-11-16",3.1637,3.1787,3.115,3.1643,4460000.0],["2001-11-19",3.1782,3.1782,3.1005,3.1428,5657600.0],["2001-11-20",3.144,3.2251,3.1399,3.2251,6953600.0],["2001-11-21",3.2135,3.2135,3.1318,3.1857,4416800.0],["2001-11-23",3.1718,3.1967,3.1683,3.1903,2400000.0],["2001-11-26",3.1961,3.2193,3.1758,3.2106,2927200.0],["2001-11-27",3.2106,3.2419,3.1758,3.2129,20448000.0],["2001-11-28",3.22,3.2317,3.1731,3.1965,6945600.0],["2001-11-29",3.1907,3.2346,3.1439,3.2346,4234400.0],["2001-11-30",3.2346,3.2504,3.2282,3.2434,4858400.0],["2001-12-03",3.2434,3.2434,3.1936,3.2328,5769600.0],["2001-12-04",3.2258,3.2668,3.1995,3.2639,3646400.0],["2001-12-05",3.2773,3.2844,3.2381,3.2522,4384000.0],["2001-12-06",3.2463,3.2463,3.1995,3.22,6710400.0],["2001-12-07",3.2059,3.2744,3.1954,3.2639,4882400.0],["2001-12-10",3.258,3.258,3.2129,3.2328,2404800.0],["2001-12-11",3.2188,3.2229,3.1474,3.1614,7068800.0],["2001-12-12",3.1614,3.1848,3.1058,3.179,5574400.0],["2001-12-13",3.193,3.241,3.1784,3.2346,7272000.0],["2001-12-14",3.2083,3.2205,3.179,3.2047,6164800.0],["2001-12-17",3.2047,3.2053,3.1497,3.1702,4563200.0],["2001-12-18",3.1702,3.1965,3.1532,3.1848,5450400.0],["2001-12-19",3.1708,3.2633,3.1614,3.2609,6428000.0],["2001-12-20",3.2469,3.2738,3.2123,3.2609,4715200.0],["2001-12-21",3.258,3.3019,3.2311,3.2592,5516800.0],["2001-12-24",3.2726,3.3148,3.2697,3.3048,1763200.0],["2001-12-26",3.3283,3.3534,3.3048,3.3048,2524000.0],["2001-12-27",3.3054,3.3166,3.289,3.3084,2500000.0],["2001-12-28",3.3084,3.3195,3.2861,3.3066,3549600.0],["2001-12-31",3.2961,3.3499,3.2961,3.3019,5012000.0],["2002-01-02",3.2931,3.3406,3.2346,3.3341,5219200.0],["2002-01-03",3.3476,3.3476,3.2931,3.3136,3762400.0],["2002-01-04",3.3166,3.3171,3.2715,3.2961,3256800.0],["2002-01-07",3.3019,3.313,3.2697,3.3078,3675200.0],["2002-01-08",3.3078,3.3136,3.2504,3.2551,4701600.0],["2002-01-09",3.2551,3.299,3.2346,3.2621,9625600.0],["2002-01-10",3.2639,3.3002,3.251,3.2697,4676000.0],["2002-01-11",3.2727,3.2785,3.2463,3.2463,3747200.0],["2002-01-14",3.2522,3.3224,3.2463,3.299,5580800.0],["2002-01-15",3.3283,3.3423,3.3095,3.3365,5691200.0],["2002-01-16",3.337,3.3517,3.3031,3.3312,4288000.0],["2002-01-17",3.3283,3.3289,3.2686,3.2814,5060800.0],["2002-01-18",3.2902,3.3078,3.2826,3.2931,5939200.0],["2002-01-22",3.2902,3.2902,3.2662,3.2756,3572000.0],["2002-01-23",3.2797,3.3148,3.2785,3.2844,6816800.0],["2002-01-24",3.2873,3.3019,3.2697,3.2879,4246400.0],["2002-01-25",3.2879,3.2902,3.258,3.2803,3760800.0],["2002-01-28",3.2797,3.2797,3.2317,3.2522,5020000.0],["2002-01-29",3.1761,3.1907,3.0771,3.0771,30150400.0],["2002-01-30",3.0771,3.0941,3.042,3.0941,17882400.0],["2002-01-31",3.0941,3.1386,3.066,3.1386,9256000.0],["2002-02-01",3.1245,3.1321,3.1093,3.1175,5165600.0],["2002-02-04",3.1076,3.1204,3.0853,3.0976,3878400.0],["2002-02-05",3.0859,3.0999,3.0297,3.0414,6247200.0],["2002-02-06",3.0467,3.0537,2.9934,3.008,6128000.0],["2002-02-07",3.0121,3.0426,2.9946,3.0268,7709600.0],["2002-02-08",3.0268,3.0408,3.0127,3.0297,5515200.0],["2002-02-11",3.0408,3.0847,2.9981,3.0818,3568800.0],["2002-02-12",3.0824,3.1702,3.0707,3.1245,7094400.0],["2002-02-13",3.1351,3.1731,3.1175,3.1409,2946400.0],["2002-02-14",3.1497,3.1761,3.1263,3.1591,6715200.0],["2002-02-15",3.1614,3.1837,3.128,3.131,4373600.0],["2002-02-19",3.1163,3.1304,3.0894,3.0964,3984800.0],["2002-02-20",3.1077,3.1314,3.0656,3.1272,14672000.0],["2002-02-21",3.1195,3.1391,3.0876,3.0988,3021600.0],["2002-02-22",3.0852,3.1432,3.0645,3.1402,3562400.0],["2002-02-25",3.1166,3.1391,3.0905,3.1047,5436000.0],["2002-02-26",3.0905,3.1432,3.0899,3.1331,6321600.0],["2002-02-27",3.1432,3.1758,3.1314,3.1462,3671200.0],["2002-02-28",3.1456,3.1775,3.1385,3.1438,4024000.0],["2002-03-01",3.158,3.2124,3.1432,3.2071,7978400.0],["2002-03-04",3.2012,3.2497,3.1982,3.2326,7461600.0],["2002-03-05",3.232,3.2764,3.2302,3.2716,9093600.0],["2002-03-06",3.2805,3.3267,3.2557,3.3267,6668800.0],["2002-03-07",3.3297,3.3374,3.3036,3.3237,6052000.0],["2002-03-08",3.3373,3.3504,3.303,3.3166,4080800.0],["2002-03-11",3.3622,3.4096,3.3385,3.374,7277600.0],["2002-03-12",3.361,3.4007,3.3385,3.3575,3621600.0],["2002-03-13",3.3711,3.3948,3.3445,3.3687,4348000.0],["2002-03-14",3.4244,3.4368,3.3983,3.4214,11500000.0],["2002-03-15",3.4332,3.4528,3.4196,3.4255,7756000.0],["2002-03-18",3.4155,3.4273,3.3871,3.4232,5286400.0],["2002-03-19",3.4238,3.4475,3.4238,3.4244,7455200.0],["2002-03-20",3.4184,3.4551,3.3924,3.4463,8794400.0],["2002-03-21",3.4421,3.5161,3.4374,3.5137,6172000.0],["2002-03-22",3.5102,3.5576,3.5019,3.5043,6929600.0],["2002-03-25",3.4924,3.5238,3.4569,3.4913,4924000.0],["2002-03-26",3.4913,3.5072,3.4581,3.4717,7578400.0],["2002-03-27",3.4954,3.5102,3.4747,3.5072,12016000.0],["2002-03-28",3.5214,3.5374,3.5066,3.525,7940000.0],["2002-04-01",3.522,3.528,3.4865,3.4924,4973600.0],["2002-04-02",3.4818,3.5232,3.4812,3.5197,4792000.0],["2002-04-03",3.5197,3.5256,3.5013,3.5126,2908000.0],["2002-04-04",3.5102,3.5611,3.5102,3.5576,5149600.0],["2002-04-05",3.5635,3.6108,3.551,3.5747,5028800.0],["2002-04-08",3.5688,3.5937,3.554,3.5806,3119200.0],["2002-04-09",3.5694,3.5931,3.5303,3.5309,5172000.0],["2002-04-10",3.5191,3.609,3.5167,3.6085,8069600.0],["2002-04-11",3.6049,3.6055,3.5356,3.5356,4199200.0],["2002-04-12",3.5356,3.5901,3.528,3.5901,4001600.0],["2002-04-15",3.5723,3.599,3.5422,3.5818,5275200.0],["2002-04-16",3.522,3.6108,3.5132,3.6096,13717600.0],["2002-04-17",3.596,3.6256,3.5723,3.6167,7004000.0],["2002-04-18",3.6138,3.6617,3.5913,3.654,6524800.0],["2002-04-19",3.654,3.7008,3.6209,3.6967,9100000.0],["2002-04-22",3.6825,3.7174,3.6647,3.673,4423200.0],["2002-04-23",3.673,3.7547,3.67,3.6943,5778400.0],["2002-04-24",3.6819,3.7511,3.673,3.7227,3965600.0],["2002-04-25",3.7097,3.7239,3.67,3.6967,7732000.0],["2002-04-26",3.6848,3.6854,3.6315,3.6594,5383200.0],["2002-04-29",3.6724,3.7381,3.6558,3.7203,6632000.0],["2002-04-30",3.7055,3.7742,3.7055,3.7582,6378400.0],["2002-05-01",3.7582,3.7653,3.7138,3.7292,5394400.0],["2002-05-02",3.7203,3.7292,3.6771,3.7292,6052000.0],["2002-05-03",3.7286,3.7405,3.6789,3.7156,3516000.0],["2002-05-06",3.7144,3.7405,3.6848,3.6907,3239200.0],["2002-05-07",3.6765,3.683,3.6523,3.6534,3904800.0],["2002-05-08",3.6197,3.6996,3.599,3.6842,4618400.0],["2002-05-09",3.6878,3.7381,3.6748,3.6789,4408800.0],["2002-05-10",3.6866,3.7422,3.6682,3.6866,5829600.0],["2002-05-13",3.7008,3.7428,3.6771,3.7221,6886400.0],["2002-05-14",3.7411,3.7594,3.6978,3.7588,5665600.0],["2002-05-15",3.7588,3.7594,3.7197,3.7239,6364000.0],["2002-05-16",3.7245,3.7393,3.6523,3.6629,6312000.0],["2002-05-17",3.6878,3.6878,3.6067,3.6724,9808000.0],["2002-05-20",3.6641,3.7351,3.6576,3.7203,6573600.0],["2002-05-21",3.747,3.773,3.7274,3.7547,4970400.0],["2002-05-22",3.7529,3.8328,3.7476,3.8322,4292000.0],["2002-05-23",3.8322,3.8659,3.8221,3.8423,8928000.0],["2002-05-24",3.847,3.847,3.8002,3.8239,4269600.0],["2002-05-28",3.8369,3.8369,3.7884,3.7997,4037600.0],["2002-05-29",3.7854,3.8002,3.76,3.7766,6866400.0],["2002-05-30",3.7736,3.789,3.7233,3.757,6224800.0],["2002-05-31",3.7292,3.7706,3.7233,3.7286,6448000.0],["2002-06-03",3.6049,3.6055,3.528,3.541,11792800.0],["2002-06-04",3.5457,3.6019,3.5398,3.5516,12770400.0],["2002-06-05",3.5624,3.5726,3.5176,3.5355,5925600.0],["2002-06-06",3.5235,3.5241,3.3795,3.3831,30939200.0],["2002-06-07",3.3831,3.4309,3.3651,3.4219,55332000.0],["2002-06-10",3.4225,3.4841,3.4154,3.465,7678400.0],["2002-06-11",3.4727,3.5164,3.4721,3.5104,10161600.0],["2002-06-12",3.5134,3.5564,3.4907,3.5128,8314400.0],["2002-06-13",3.5128,3.5959,3.5116,3.5785,11727200.0],["2002-06-14",3.5445,3.5767,3.5277,3.5714,11655200.0],["2002-06-17",3.5857,3.6132,3.5325,3.6072,6259200.0],["2002-06-18",3.6461,3.655,3.6216,3.6347,7732000.0],["2002-06-19",3.6222,3.673,3.6006,3.6168,7329600.0],["2002-06-20",3.6102,3.6461,3.5761,3.6281,7971200.0],["2002-06-21",3.6281,3.655,3.6042,3.6503,8825600.0],["2002-06-24",3.6491,3.6592,3.5911,3.606,8956000.0],["2002-06-25",3.618,3.6401,3.5803,3.5863,6737600.0],["2002-06-26",3.5504,3.5702,3.5098,3.5295,9316800.0],["2002-06-27",3.5385,3.5743,3.4895,3.52,7741600.0],["2002-06-28",3.5265,3.5863,3.5194,3.5857,8008800.0],["2002-07-01",3.5863,3.5911,3.5241,3.5295,5927200.0],["2002-07-02",3.5295,3.5415,3.4578,3.4769,5694400.0],["2002-07-03",3.4769,3.5086,3.4662,3.4715,8232000.0],["2002-07-05",3.4817,3.4847,3.4369,3.468,3936800.0],["2002-07-08",3.4668,3.4733,3.4022,3.4321,5185600.0],["2002-07-09",3.4381,3.4399,3.3251,3.3263,6604800.0],["2002-07-10",3.3382,3.3382,3.1978,3.2014,12450400.0],["2002-07-11",3.2014,3.3018,3.153,3.2779,15087200.0],["2002-07-12",3.2779,3.2779,3.1924,3.2277,8414400.0],["2002-07-15",3.1978,3.3371,3.0675,3.3287,14164800.0],["2002-07-16",3.2988,3.3353,3.2295,3.2438,10396800.0],["2002-07-17",3.2695,3.3024,3.1936,3.2079,8156800.0],["2002-07-18",3.205,3.2157,3.1231,3.1314,10026400.0],["2002-07-19",3.0185,3.0191,2.8929,2.9539,16302400.0],["2002-07-22",2.9479,3.0005,2.8511,2.939,9984000.0],["2002-07-23",2.939,2.9868,2.7286,2.7674,11262400.0],["2002-07-24",2.6987,3.0424,2.6897,3.0203,19618400.0],["2002-07-25",3.0209,3.1231,3.0065,3.0513,16108800.0],["2002-07-26",3.0513,3.0992,3.0095,3.0472,7874400.0],["2002-07-29",3.077,3.153,3.0197,3.1434,6948000.0],["2002-07-30",3.1261,3.3335,3.1147,3.2815,16350400.0],["2002-07-31",3.2815,3.3861,3.2133,3.3861,11106400.0],["2002-08-01",3.3622,3.407,3.2635,3.3233,10265600.0],["2002-08-02",3.3233,3.3651,3.2366,3.2725,8219200.0],["2002-08-05",3.2725,3.3382,3.2056,3.2229,9722400.0],["2002-08-06",3.2755,3.3353,3.2677,3.3084,9057600.0],["2002-08-07",3.3502,3.3532,3.2821,3.3102,11085600.0],["2002-08-08",3.3251,3.3819,3.2677,3.3801,12726400.0],["2002-08-09",3.3807,3.4488,3.3538,3.3711,12357600.0],["2002-08-12",3.3711,3.4446,3.349,3.407,12836800.0],["2002-08-13",3.407,3.407,3.3054,3.3143,7545600.0],["2002-08-14",3.3143,3.3472,3.2815,3.3365,13932800.0],["2002-08-15",3.3532,3.3855,3.3233,3.3323,9045600.0],["2002-08-16",3.3323,3.3323,3.294,3.3066,7892000.0],["2002-08-19",3.3173,3.34,3.2916,3.34,7227200.0],["2002-08-20",3.3412,3.3914,3.3119,3.3801,4594400.0],["2002-08-21",3.41,3.4895,3.3837,3.4895,6459200.0],["2002-08-22",3.4966,3.517,3.4614,3.5074,7198400.0],["2002-08-23",3.5068,3.5068,3.4614,3.4853,4923200.0],["2002-08-26",3.4966,3.5468,3.4966,3.5373,5891200.0],["2002-08-27",3.5522,3.5743,3.4656,3.468,6609600.0],["2002-08-28",3.4698,3.5012,3.4299,3.474,8446400.0],["2002-08-29",3.4504,3.4625,3.4064,3.4462,6981600.0],["2002-08-30",3.4462,3.4806,3.4021,3.4462,4664000.0],["2002-09-03",3.4112,3.4172,3.3176,3.3478,9508000.0],["2002-09-04",3.3569,3.375,3.2965,3.3575,10908800.0],["2002-09-05",3.3508,3.381,3.3261,3.3575,5890400.0],["2002-09-06",3.3931,3.3931,3.3387,3.3629,5563200.0],["2002-09-09",3.215,3.2482,3.1546,3.1908,25046400.0],["2002-09-10",3.1757,3.1763,3.0459,3.0671,24481600.0],["2002-09-11",3.064,3.1027,3.0598,3.0936,10274400.0],["2002-09-12",3.0791,3.084,3.0254,3.026,14152800.0],["2002-09-13",3.0266,3.1383,3.0097,3.1317,9951200.0],["2002-09-16",3.1033,3.1914,3.0689,3.1727,9839200.0],["2002-09-17",3.2059,3.2089,3.0912,3.0972,11106400.0],["2002-09-18",3.0731,3.215,3.0707,3.1788,8742400.0],["2002-09-19",3.1794,3.2065,3.1305,3.1425,9988800.0],["2002-09-20",3.1431,3.1637,3.0308,3.1377,24748800.0],["2002-09-23",3.0942,3.1769,3.0912,3.1486,11948000.0],["2002-09-24",3.1214,3.1214,3.055,3.0882,12472000.0],["2002-09-25",3.1063,3.1715,3.0803,3.1395,9193600.0],["2002-09-26",3.1455,3.2144,3.1317,3.2138,9836800.0],["2002-09-27",3.2144,3.2301,3.1697,3.1872,11167200.0],["2002-09-30",3.1739,3.2681,3.1335,3.2482,7394400.0],["2002-10-01",3.2723,3.3508,3.218,3.3508,10628000.0],["2002-10-02",3.3327,3.387,3.3061,3.3237,8186400.0],["2002-10-03",3.3327,3.387,3.2452,3.2591,13424800.0],["2002-10-04",3.2597,3.2597,3.1365,3.2415,14846400.0],["2002-10-07",3.2488,3.3508,3.2452,3.2741,9211200.0],["2002-10-08",3.2904,3.2935,3.0822,3.186,24023200.0],["2002-10-09",3.157,3.157,2.9373,2.9463,22196800.0],["2002-10-10",2.9644,3.2421,2.9191,3.192,21082400.0],["2002-10-11",3.1969,3.2271,3.1395,3.1957,13020800.0],["2002-10-14",3.0731,3.2603,3.0671,3.2458,11616800.0],["2002-10-15",3.3297,3.3327,3.2735,3.2953,10611200.0],["2002-10-16",3.2784,3.2784,3.157,3.1999,13844800.0],["2002-10-17",3.3206,3.3206,3.1848,3.288,13642400.0],["2002-10-18",3.2059,3.355,3.1999,3.3375,10080800.0],["2002-10-21",3.3418,3.4746,3.3176,3.4746,11252000.0],["2002-10-22",3.4535,3.5525,3.375,3.3997,13474400.0],["2002-10-23",3.381,3.4927,3.381,3.4728,6599200.0],["2002-10-24",3.5066,3.5718,3.4595,3.4764,14647200.0],["2002-10-25",3.4686,3.5452,3.4233,3.5398,6879200.0],["2002-10-28",3.5398,3.6225,3.5386,3.547,7670400.0],["2002-10-29",3.541,3.5712,3.4861,3.5652,7612800.0],["2002-10-30",3.5953,3.6092,3.5676,3.5863,7667200.0],["2002-10-31",3.5984,3.6213,3.5289,3.5609,6833600.0],["2002-11-01",3.5621,3.5766,3.5289,3.5652,7085600.0],["2002-11-04",3.5658,3.707,3.5658,3.6901,9401600.0],["2002-11-05",3.6901,3.695,3.6225,3.6406,8291200.0],["2002-11-06",3.6412,3.6829,3.6104,3.6225,12300800.0],["2002-11-07",3.6231,3.6231,3.4432,3.4607,15697600.0],["2002-11-08",3.4613,3.5012,3.3991,3.404,9882400.0],["2002-11-11",3.4046,3.4172,3.3478,3.3695,9749600.0],["2002-11-12",3.3991,3.4112,3.3092,3.3237,11037600.0],["2002-11-13",3.3243,3.3804,3.3001,3.3206,9904000.0],["2002-11-14",3.372,3.3732,3.3146,3.3538,5573600.0],["2002-11-15",3.3659,3.4353,3.3599,3.4353,6230400.0],["2002-11-18",3.4504,3.4788,3.4112,3.4523,5724000.0],["2002-11-19",3.4529,3.4692,3.4142,3.4523,3887200.0],["2002-11-20",3.4565,3.5464,3.4504,3.5289,11468000.0],["2002-11-21",3.5531,3.5827,3.5356,3.5446,7247200.0],["2002-11-22",3.5344,3.6322,3.5344,3.6147,7836000.0],["2002-11-25",3.6153,3.6455,3.5567,3.6008,10559200.0],["2002-11-26",3.5849,3.6002,3.5416,3.5416,6908800.0],["2002-11-27",3.5666,3.5965,3.5441,3.588,6868800.0],["2002-11-29",3.5788,3.5892,3.5422,3.5849,1980800.0],["2002-12-02",3.5849,3.5849,3.5002,3.5118,7640000.0],["2002-12-03",3.524,3.5996,3.524,3.5807,7200800.0],["2002-12-04",3.5935,3.6215,3.5124,3.5124,6666400.0],["2002-12-05",3.524,3.5636,3.4874,3.5057,5299200.0],["2002-12-06",3.5063,3.5063,3.4581,3.4965,4893600.0],["2002-12-09",3.4965,3.6057,3.4935,3.5898,8361600.0],["2002-12-10",3.5953,3.6118,3.5697,3.6093,7937600.0],["2002-12-11",3.6002,3.6111,3.5721,3.5941,8104800.0],["2002-12-12",3.5947,3.6325,3.563,3.6325,4828000.0],["2002-12-13",3.6337,3.6764,3.6221,3.6367,5352800.0],["2002-12-16",3.6374,3.6703,3.6374,3.6459,4991200.0],["2002-12-17",3.6703,3.6886,3.6313,3.6441,8406400.0],["2002-12-18",3.6489,3.6617,3.6367,3.6587,6756800.0],["2002-12-19",3.6593,3.6593,3.5971,3.6069,6809600.0],["2002-12-20",3.6398,3.6581,3.6191,3.6337,7888000.0],["2002-12-23",3.6459,3.677,3.6355,3.6581,5332800.0],["2002-12-24",3.6459,3.6563,3.6239,3.6337,4155200.0],["2002-12-26",3.6428,3.6867,3.6392,3.6459,2747200.0],["2002-12-27",3.6459,3.6691,3.6032,3.6172,2996000.0],["2002-12-30",3.6246,3.6886,3.6124,3.6843,7292000.0],["2002-12-31",3.6867,3.6892,3.6337,3.666,5903200.0],["2003-01-02",3.6758,3.7392,3.6489,3.7392,6556000.0],["2003-01-03",3.7416,3.7727,3.7123,3.7306,6476000.0],["2003-01-06",3.7191,3.8879,3.7191,3.8654,12576000.0],["2003-01-07",3.866,3.866,3.6904,3.7008,19920000.0],["2003-01-08",3.7008,3.7343,3.6764,3.7069,8247200.0],["2003-01-09",3.7069,3.7142,3.6685,3.7142,7975200.0],["2003-01-10",3.7069,3.7081,3.6514,3.6819,4388000.0],["2003-01-13",3.6825,3.6825,3.6154,3.6191,11253600.0],["2003-01-14",3.6398,3.6733,3.6038,3.6483,6624000.0],["2003-01-15",3.6483,3.6483,3.6185,3.6233,7484800.0],["2003-01-16",3.6459,3.6459,3.5422,3.5697,12397600.0],["2003-01-17",3.5697,3.5758,3.5398,3.5514,5736000.0],["2003-01-21",3.5861,3.588,3.5081,3.5081,5528800.0],["2003-01-22",3.5044,3.5727,3.4642,3.5532,9326400.0],["2003-01-23",3.524,3.591,3.524,3.566,6405600.0],["2003-01-24",3.5057,3.5697,3.4813,3.5337,9414400.0],["2003-01-27",3.5343,3.5362,3.4843,3.4886,12029600.0],["2003-01-28",3.5179,3.566,3.5063,3.5471,8980000.0],["2003-01-29",3.5392,3.6282,3.5203,3.5666,4480800.0],["2003-01-30",3.5544,3.5813,3.5319,3.5362,9010400.0],["2003-01-31",3.5362,3.5666,3.5215,3.5599,7829600.0],["2003-02-03",3.5575,3.591,3.5477,3.566,6056000.0],["2003-02-04",3.5496,3.5538,3.4971,3.5154,6668800.0],["2003-02-05",3.516,3.5362,3.4721,3.4752,7239200.0],["2003-02-06",3.4752,3.5179,3.4685,3.4776,5140800.0],["2003-02-07",3.4795,3.4904,3.4453,3.4477,5850400.0],["2003-02-10",3.4508,3.4855,3.4288,3.452,5762400.0],["2003-02-11",3.452,3.4575,3.3539,3.36,9431200.0],["2003-02-12",3.3532,3.3648,3.2959,3.3045,13257600.0],["2003-02-13",3.3051,3.3837,3.2648,3.3606,10083200.0],["2003-02-14",3.4295,3.5032,3.4051,3.4923,12849600.0],["2003-02-18",3.5148,3.5288,3.491,3.513,6047200.0],["2003-02-19",3.513,3.5392,3.4691,3.4843,7888800.0],["2003-02-20",3.4996,3.5172,3.4545,3.4801,8212800.0],["2003-02-21",3.5026,3.5422,3.4752,3.4935,7160800.0],["2003-02-24",3.4996,3.5227,3.4825,3.4837,6963200.0],["2003-02-25",3.4837,3.5551,3.4837,3.5551,7946400.0],["2003-02-26",3.5637,3.5655,3.4768,3.4817,12022400.0],["2003-02-27",3.4971,3.5329,3.4534,3.4639,8115200.0],["2003-02-28",3.4793,3.4867,3.4497,3.4503,5109600.0],["2003-03-03",3.4614,3.5206,3.4614,3.5015,6524800.0],["2003-03-04",3.4965,3.5298,3.4916,3.4965,5244800.0],["2003-03-05",3.5058,3.5378,3.4978,3.5279,6007200.0],["2003-03-06",3.5267,3.5797,3.5052,3.5692,10964000.0],["2003-03-07",3.5698,3.5926,3.5187,3.5501,8530400.0],["2003-03-10",3.499,3.5292,3.499,3.5095,6629600.0],["2003-03-11",3.5236,3.5587,3.5113,3.5286,7284000.0],["2003-03-12",3.5267,3.547,3.4959,3.5427,6378400.0],["2003-03-13",3.5483,3.5538,3.5021,3.5458,6871200.0],["2003-03-14",3.5606,3.5692,3.5286,3.5347,5476000.0],["2003-03-17",3.5378,3.5643,3.5304,3.5581,7652800.0],["2003-03-18",3.5791,3.6228,3.5686,3.592,7498400.0],["2003-03-19",3.5976,3.6099,3.5692,3.5988,4927200.0],["2003-03-20",3.6019,3.6327,3.5871,3.6167,4260000.0],["2003-03-21",3.6376,3.677,3.6105,3.677,6764000.0],["2003-03-24",3.6653,3.6709,3.608,3.6099,5428800.0],["2003-03-25",3.6345,3.6622,3.6148,3.6376,4714400.0],["2003-03-26",3.6647,3.6684,3.6197,3.6296,3772000.0],["2003-03-27",3.6234,3.6542,3.5963,3.6512,2945600.0],["2003-03-28",3.6284,3.6345,3.6062,3.616,4852000.0],["2003-03-31",3.616,3.6604,3.5895,3.6302,7465600.0],["2003-04-01",3.6253,3.6413,3.6111,3.6376,5904000.0],["2003-04-02",3.6438,3.6783,3.6345,3.6462,8410400.0],["2003-04-03",3.6499,3.6499,3.5668,3.5711,13254400.0],["2003-04-04",3.5976,3.613,3.5569,3.6123,13231200.0],["2003-04-07",3.6302,3.6869,3.6222,3.6259,9912000.0],["2003-04-08",3.6259,3.6487,3.6203,3.6327,5662400.0],["2003-04-09",3.6468,3.6598,3.6037,3.6043,6945600.0],["2003-04-10",3.613,3.6598,3.6099,3.6512,5944800.0],["2003-04-11",3.6715,3.6807,3.6351,3.6481,12327200.0],["2003-04-14",3.6475,3.6573,3.6154,3.629,9216000.0],["2003-04-15",3.6314,3.6924,3.6296,3.6844,7528000.0],["2003-04-16",3.6869,3.7115,3.6746,3.6863,6258400.0],["2003-04-17",3.653,3.6881,3.6481,3.6801,5122400.0],["2003-04-21",3.6801,3.6807,3.645,3.6598,6708800.0],["2003-04-22",3.6598,3.6684,3.6444,3.6512,8589600.0],["2003-04-23",3.653,3.6536,3.6222,3.6376,7586400.0],["2003-04-24",3.637,3.7226,3.6345,3.7146,14228800.0],["2003-04-25",3.7146,3.7263,3.6739,3.6807,7488000.0],["2003-04-28",3.7177,3.7546,3.7158,3.7528,7257600.0],["2003-04-29",3.77,3.7817,3.7516,3.7571,7440800.0],["2003-04-30",3.7731,3.7731,3.7442,3.7497,10102400.0],["2003-05-01",3.7362,3.7436,3.6807,3.7029,7408800.0],["2003-05-02",3.69,3.73,3.6869,3.7226,6950400.0],["2003-05-05",3.7146,3.7208,3.6598,3.7195,14069600.0],["2003-05-06",3.7201,3.7251,3.6826,3.6998,9098400.0],["2003-05-07",3.6961,3.7091,3.6727,3.6887,6700800.0],["2003-05-08",3.6733,3.7146,3.6727,3.7047,4508000.0],["2003-05-09",3.7177,3.7177,3.6943,3.7084,6890400.0],["2003-05-12",3.7208,3.7423,3.6918,3.7405,6408000.0],["2003-05-13",3.7454,3.7971,3.7454,3.7799,9180000.0],["2003-05-14",3.7793,3.7935,3.7731,3.7879,7544000.0],["2003-05-15",3.7781,3.8156,3.7781,3.815,8853600.0],["2003-05-16",3.815,3.8815,3.8052,3.8624,9325600.0],["2003-05-19",3.8532,3.8538,3.8076,3.823,6092800.0],["2003-05-20",3.847,3.884,3.823,3.8637,8284800.0],["2003-05-21",3.8618,3.8618,3.7978,3.8304,10450400.0],["2003-05-22",3.8347,3.8686,3.8286,3.8612,12533600.0],["2003-05-23",3.8797,4.0374,3.8772,4.0208,14650400.0],["2003-05-27",4.0208,4.0873,3.9253,4.0848,16437600.0],["2003-05-28",4.0848,4.091,4.0645,4.0805,10986400.0],["2003-05-29",4.0811,4.1335,4.0072,4.0349,12276800.0],["2003-05-30",4.0349,4.1076,4.0349,4.0947,9462400.0],["2003-06-02",4.107,4.1514,4.0965,4.1132,7375200.0],["2003-06-03",4.1058,4.1791,4.0935,4.1785,7926400.0],["2003-06-04",4.1828,4.2071,4.1648,4.2027,9399200.0],["2003-06-05",4.2046,4.2046,4.135,4.1449,6453600.0],["2003-06-06",4.2071,4.2071,4.0921,4.1039,6718400.0],["2003-06-09",4.102,4.1176,4.0753,4.0865,5660000.0],["2003-06-10",4.0958,4.0958,4.0181,4.0355,11426400.0],["2003-06-11",4.0355,4.0772,4.0212,4.0747,10457600.0],["2003-06-12",4.0747,4.1263,4.0585,4.1176,5484800.0],["2003-06-13",4.1455,4.1493,4.0703,4.0821,5526400.0],["2003-06-16",4.0977,4.1642,4.0946,4.1642,5575200.0],["2003-06-17",4.2015,4.2015,4.1318,4.1331,5933600.0],["2003-06-18",4.1207,4.1673,4.1126,4.1673,6029600.0],["2003-06-19",4.2263,4.2263,4.1865,4.2064,7768000.0],["2003-06-20",4.2201,4.2313,4.1865,4.1896,9000000.0],["2003-06-23",4.1834,4.1921,4.1443,4.1741,4375200.0],["2003-06-24",4.1747,4.1952,4.1269,4.1455,8504800.0],["2003-06-25",4.1455,4.1934,4.1269,4.1294,7525600.0],["2003-06-26",4.143,4.1965,4.1306,4.1965,5538400.0],["2003-06-27",4.189,4.1984,4.1486,4.1486,5123200.0],["2003-06-30",4.1673,4.1903,4.1517,4.1548,7424800.0],["2003-07-01",4.1548,4.1629,4.1169,4.1542,7386400.0],["2003-07-02",4.1424,4.2052,4.1424,4.189,5268800.0],["2003-07-03",4.189,4.189,4.1113,4.1132,7176000.0],["2003-07-07",4.1144,4.1381,4.0753,4.0759,7957600.0],["2003-07-08",4.0709,4.0896,4.0324,4.0504,7137600.0],["2003-07-09",4.0368,4.043,3.9628,3.9634,9159200.0],["2003-07-10",3.9634,3.9634,3.8969,3.9156,11282400.0],["2003-07-11",3.9373,3.9715,3.9218,3.9597,10364000.0],["2003-07-14",4.0274,4.0274,3.9622,3.9628,9251200.0],["2003-07-15",3.9777,3.9777,3.8876,3.8895,10980800.0],["2003-07-16",3.8938,3.9062,3.8192,3.841,9387200.0],["2003-07-17",3.8254,3.8621,3.8223,3.846,8513600.0],["2003-07-18",3.8627,3.9062,3.8522,3.8963,4145600.0],["2003-07-21",3.9031,3.9075,3.8435,3.8515,4247200.0],["2003-07-22",3.8534,3.9062,3.8416,3.8783,7395200.0],["2003-07-23",3.8907,3.8963,3.8665,3.8714,5057600.0],["2003-07-24",3.8814,3.9212,3.8615,3.8733,3591200.0],["2003-07-25",3.8689,3.933,3.8379,3.9019,8389600.0],["2003-07-28",3.9218,3.9354,3.8814,3.8832,7733600.0],["2003-07-29",3.8907,3.91,3.8366,3.8534,7302400.0],["2003-07-30",3.8814,3.8839,3.8261,3.8466,5080800.0],["2003-07-31",3.8596,3.8926,3.8285,3.8329,7717600.0],["2003-08-01",3.8348,3.8441,3.7919,3.8037,7836800.0],["2003-08-04",3.8037,3.8111,3.7353,3.7913,7619200.0],["2003-08-05",3.7913,3.808,3.7415,3.7478,6972800.0],["2003-08-06",3.7484,3.8012,3.7297,3.7676,6372000.0],["2003-08-07",3.7788,3.8348,3.7726,3.8242,4643200.0],["2003-08-08",3.8379,3.8441,3.8012,3.8254,3427200.0],["2003-08-11",3.8317,3.8416,3.7975,3.8341,3845600.0],["2003-08-12",3.841,3.8776,3.8329,3.8758,4437600.0],["2003-08-13",3.8913,3.9019,3.8571,3.8727,5363200.0],["2003-08-14",3.8845,3.8919,3.8702,3.8783,5220000.0],["2003-08-15",3.8783,3.8789,3.8453,3.864,4173600.0],["2003-08-18",3.8969,3.8969,3.8596,3.8702,6038400.0],["2003-08-19",3.8721,3.8783,3.8453,3.859,6648000.0],["2003-08-20",3.8615,3.9019,3.8584,3.8969,6100800.0],["2003-08-21",3.9125,3.928,3.8913,3.9038,8256800.0],["2003-08-22",3.9193,3.9249,3.8764,3.8814,4593600.0],["2003-08-25",3.8882,3.91,3.8814,3.9093,5516800.0],["2003-08-26",3.9168,3.9373,3.8919,3.9125,5997600.0],["2003-08-27",3.9125,3.9212,3.8905,3.8905,8988000.0],["2003-08-28",3.8924,3.8986,3.8635,3.8729,8145600.0],["2003-08-29",3.8729,3.8836,3.8623,3.8817,4084000.0],["2003-09-02",3.8823,3.9187,3.8779,3.9181,9263200.0],["2003-09-03",3.8974,3.9099,3.8779,3.8899,14671200.0],["2003-09-04",3.8748,3.8905,3.866,3.8748,9258400.0],["2003-09-05",3.8748,3.8811,3.8434,3.8616,6356800.0],["2003-09-08",3.8591,3.8811,3.8447,3.8591,10077600.0],["2003-09-09",3.8528,3.8591,3.8277,3.839,10648000.0],["2003-09-10",3.8422,3.8635,3.8359,3.8528,8838400.0],["2003-09-11",3.8717,3.8974,3.8528,3.8786,7756000.0],["2003-09-12",3.8905,3.9269,3.8729,3.9269,9651200.0],["2003-09-15",3.9269,3.9281,3.8773,3.8886,7542400.0],["2003-09-16",3.8886,3.9394,3.8717,3.925,8123200.0],["2003-09-17",3.925,3.9369,3.9099,3.9187,4954400.0],["2003-09-18",3.9357,3.979,3.9307,3.9708,5880000.0],["2003-09-19",3.9583,3.9739,3.9212,3.925,11252000.0],["2003-09-22",3.9256,3.9256,3.8591,3.861,7196800.0],["2003-09-23",3.8654,3.8779,3.8604,3.8779,5668800.0],["2003-09-24",3.8717,3.8867,3.856,3.8666,7574400.0],["2003-09-25",3.8654,3.898,3.8623,3.8943,6456800.0],["2003-09-26",3.8943,3.9652,3.8805,3.9413,8885600.0],["2003-09-29",3.9627,3.9733,3.9288,3.9733,6950400.0],["2003-09-30",3.967,3.9834,3.9288,3.9658,10392800.0],["2003-10-01",3.9658,3.9947,3.9564,3.994,7827200.0],["2003-10-02",3.9953,4.0631,3.9746,4.048,10907200.0],["2003-10-03",4.0474,4.0806,4.0449,4.0662,10500800.0],["2003-10-06",4.0605,4.0674,4.0405,4.0668,5574400.0],["2003-10-07",4.0536,4.0662,4.0285,4.0442,7491200.0],["2003-10-08",4.0405,4.0411,4.0116,4.0223,9341600.0],["2003-10-09",4.038,4.0562,4.0285,4.0461,5960800.0],["2003-10-10",4.0511,4.0536,4.0342,4.0467,3052800.0],["2003-10-13",4.0624,4.0662,4.0298,4.0411,3248000.0],["2003-10-14",4.0317,4.0411,4.0235,4.0392,6939200.0],["2003-10-15",4.0034,4.0041,3.9802,3.9959,12789600.0],["2003-10-16",3.9909,4.0097,3.9809,3.9884,9732800.0],["2003-10-17",3.9834,3.9846,3.962,3.9658,12137600.0],["2003-10-20",3.9564,3.9815,3.9313,3.9809,7162400.0],["2003-10-21",3.9871,3.9972,3.9614,3.9758,5510400.0],["2003-10-22",3.9758,3.999,3.9633,3.9915,6492800.0],["2003-10-23",3.9915,4.0103,3.9658,3.9934,6553600.0],["2003-10-24",3.9871,4.0129,3.9771,4.0066,7646400.0],["2003-10-27",4.0041,4.043,3.9878,4.0085,6408800.0],["2003-10-28",4.0191,4.0285,3.9997,4.0116,10423200.0],["2003-10-29",4.016,4.016,3.9978,4.0034,4080800.0],["2003-10-30",4.0028,4.0166,3.9909,4.016,4280800.0],["2003-10-31",4.016,4.0254,3.9934,3.9997,8080800.0],["2003-11-03",3.994,4.0336,3.9658,4.0336,3285600.0],["2003-11-04",4.0336,4.0511,4.0154,4.0361,8591200.0],["2003-11-05",4.026,4.0461,4.0091,4.026,4228800.0],["2003-11-06",4.0185,4.0298,3.9984,4.0298,4296800.0],["2003-11-07",4.0223,4.0336,4.0097,4.0223,5191200.0],["2003-11-10",4.0285,4.0474,4.0198,4.0317,3384800.0],["2003-11-11",4.0254,4.0423,4.0166,4.0329,2652000.0],["2003-11-12",4.0273,4.07,4.0267,4.0411,8712000.0],["2003-11-13",4.0442,4.0743,4.0361,4.0674,5171200.0],["2003-11-14",4.0712,4.1064,4.0643,4.0869,8691200.0],["2003-11-17",4.0925,4.0976,4.0198,4.0198,9303200.0],["2003-11-18",4.0298,4.038,3.947,3.9476,5773600.0],["2003-11-19",3.9401,4.0034,3.9357,3.9809,5818400.0],["2003-11-20",3.9658,4.0279,3.9608,3.9683,5333600.0],["2003-11-21",3.9884,3.9884,3.9426,3.9714,8140800.0],["2003-11-24",3.9871,4.0122,3.9796,4.0066,9216800.0],["2003-11-25",3.9907,4.0319,3.9907,4.0192,8110400.0],["2003-11-26",4.0218,4.0395,4.0161,4.0395,4790400.0],["2003-11-28",4.0414,4.0509,4.0249,4.0256,2416800.0],["2003-12-01",4.0478,4.0497,4.0161,4.0287,7428800.0],["2003-12-02",4.0319,4.0401,4.0135,4.0237,8331200.0],["2003-12-03",4.0224,4.0325,4.0047,4.0066,6606400.0],["2003-12-04",4.0192,4.0395,4.0091,4.0319,8325600.0],["2003-12-05",4.0326,4.1238,4.0326,4.0896,7061600.0],["2003-12-08",4.0972,4.1231,4.0851,4.0978,6568800.0],["2003-12-09",4.1003,4.1073,4.0617,4.075,4260000.0],["2003-12-10",4.0763,4.0921,4.056,4.056,4805600.0],["2003-12-11",4.068,4.0978,4.0674,4.068,3418400.0],["2003-12-12",4.0699,4.0788,4.0623,4.0744,5916000.0],["2003-12-15",4.0921,4.1029,4.0465,4.0573,7206400.0],["2003-12-16",4.0509,4.0604,4.0192,4.0256,9341600.0],["2003-12-17",4.0161,4.0446,3.9907,4.0376,9872800.0],["2003-12-18",4.0383,4.0794,4.0325,4.0712,8426400.0],["2003-12-19",4.0699,4.0858,4.063,4.0731,9249600.0],["2003-12-22",4.0604,4.0927,4.0573,4.0927,4012800.0],["2003-12-23",4.0959,4.1168,4.0921,4.1098,3855200.0],["2003-12-24",4.1105,4.1193,4.0959,4.1105,2245600.0],["2003-12-26",4.1073,4.1143,4.0946,4.0991,1179200.0],["2003-12-29",4.1396,4.1415,4.1048,4.1402,5580000.0],["2003-12-30",4.1263,4.1706,4.1263,4.1675,4511200.0],["2003-12-31",4.1554,4.1795,4.1371,4.144,5470400.0],["2004-01-02",4.144,4.1713,4.1117,4.1193,5442400.0],["2004-01-05",4.1352,4.1352,4.0541,4.0661,10045600.0],["2004-01-06",4.0554,4.0604,4.0325,4.0446,7716800.0],["2004-01-07",4.0433,4.0585,4.0249,4.0478,7195200.0],["2004-01-08",4.0446,4.0478,4.0123,4.0249,8588000.0],["2004-01-09",4.0345,4.0478,4.0192,4.0383,6936000.0],["2004-01-12",4.0668,4.0788,4.0516,4.0744,13886400.0],["2004-01-13",4.0845,4.1295,4.0826,4.1149,12399200.0],["2004-01-14",4.1491,4.1979,4.1428,4.1605,11219200.0],["2004-01-15",4.1586,4.1751,4.1421,4.1529,6892000.0],["2004-01-16",4.1535,4.1618,4.1333,4.1333,4772800.0],["2004-01-20",4.1269,4.144,4.1193,4.1269,5004000.0],["2004-01-21",4.1333,4.1801,4.1022,4.1801,9041600.0],["2004-01-22",4.1529,4.2403,4.1295,4.2245,9450400.0],["2004-01-23",4.2124,4.2346,4.1624,4.1694,6106400.0],["2004-01-26",4.17,4.1808,4.1143,4.1269,6246400.0],["2004-01-27",4.1269,4.1333,4.0864,4.1016,8247200.0],["2004-01-28",4.1048,4.1846,4.1029,4.1383,11220800.0],["2004-01-29",4.1415,4.1858,4.1345,4.177,8508800.0],["2004-01-30",4.1624,4.1763,4.1491,4.1649,6211200.0],["2004-02-02",4.1681,4.1725,4.1079,4.1225,7009600.0],["2004-02-03",4.1174,4.1333,4.1111,4.1333,5698400.0],["2004-02-04",4.1206,4.1219,4.0668,4.0984,10696000.0],["2004-02-05",4.1003,4.1054,4.0497,4.0497,8532800.0],["2004-02-06",4.0516,4.0611,4.0395,4.0528,9452000.0],["2004-02-09",4.0554,4.0604,4.0478,4.0541,9112000.0],["2004-02-10",4.0573,4.0978,4.0503,4.094,10179200.0],["2004-02-11",4.0845,4.1352,4.0674,4.1301,6989600.0],["2004-02-12",4.1301,4.1364,4.1041,4.1124,5457600.0],["2004-02-13",4.1219,4.1288,4.094,4.0946,5537600.0],["2004-02-17",4.1174,4.1491,4.1143,4.1459,5205600.0],["2004-02-18",4.1523,4.1979,4.1523,4.1966,7306400.0],["2004-02-19",4.1903,4.2181,4.1871,4.1953,9427200.0],["2004-02-20",4.2112,4.2112,4.1523,4.1713,6723200.0],["2004-02-23",4.1776,4.215,4.163,4.215,8104800.0],["2004-02-24",4.2124,4.2251,4.1909,4.2124,8435200.0],["2004-02-25",4.2195,4.2252,4.1824,4.1977,12448800.0],["2004-02-26",4.1984,4.2093,4.1575,4.1715,4935200.0],["2004-02-27",4.1818,4.2195,4.176,4.1977,8942400.0],["2004-03-01",4.2041,4.254,4.1901,4.2361,4380000.0],["2004-03-02",4.2201,4.2393,4.2048,4.2112,5983200.0],["2004-03-03",4.2073,4.2451,4.1639,4.2412,6787200.0],["2004-03-04",4.2841,4.3039,4.2559,4.2962,12108000.0],["2004-03-05",4.2777,4.3352,4.2719,4.332,8649600.0],["2004-03-08",4.332,4.3998,4.3282,4.3736,11133600.0],["2004-03-09",4.3608,4.3998,4.3595,4.364,11088000.0],["2004-03-10",4.3633,4.3646,4.3096,4.3096,6362400.0],["2004-03-11",4.2841,4.316,4.2335,4.2374,7824800.0],["2004-03-12",4.2412,4.2853,4.2393,4.277,4564000.0],["2004-03-15",4.2777,4.2815,4.2457,4.2585,4682400.0],["2004-03-16",4.2841,4.3039,4.2636,4.2821,4547200.0],["2004-03-17",4.2937,4.364,4.293,4.3365,6153600.0],["2004-03-18",4.3365,4.3518,4.3026,4.3128,5271200.0],["2004-03-19",4.2937,4.3595,4.2937,4.3077,7057600.0],["2004-03-22",4.3077,4.3186,4.224,4.2476,6767200.0],["2004-03-23",4.2502,4.2662,4.2291,4.2387,5380800.0],["2004-03-24",4.2451,4.2489,4.2003,4.2105,6520800.0],["2004-03-25",4.2073,4.2336,4.1977,4.2105,13836000.0],["2004-03-26",4.2105,4.2681,4.2099,4.2483,6946400.0],["2004-03-29",4.2527,4.2777,4.2367,4.2706,4900800.0],["2004-03-30",4.2713,4.2905,4.2668,4.2841,3594400.0],["2004-03-31",4.2783,4.2924,4.2559,4.2745,4956000.0],["2004-04-01",4.2662,4.2885,4.2598,4.2758,4368000.0],["2004-04-02",4.2905,4.3,4.2233,4.2399,8265600.0],["2004-04-05",4.2521,4.2553,4.2284,4.2515,5346400.0],["2004-04-06",4.2457,4.2572,4.2316,4.2438,5228800.0],["2004-04-07",4.2444,4.2566,4.1997,4.2093,5064000.0],["2004-04-08",4.2284,4.2297,4.1894,4.1997,4619200.0],["2004-04-12",4.2041,4.2182,4.0916,4.1191,9448000.0],["2004-04-13",4.1146,4.1146,4.0219,4.066,10805600.0],["2004-04-14",4.0571,4.105,4.0136,4.0795,8153600.0],["2004-04-15",4.0795,4.1082,4.0641,4.0731,5379200.0],["2004-04-16",4.075,4.1076,4.0622,4.0942,6049600.0],["2004-04-19",4.0935,4.0961,4.0743,4.0756,7694400.0],["2004-04-20",4.0756,4.1063,4.0609,4.0763,10172000.0],["2004-04-21",4.0731,4.0731,4.0328,4.0545,6092000.0],["2004-04-22",4.0507,4.1306,4.0475,4.1127,7512000.0],["2004-04-23",4.1133,4.1933,4.098,4.185,14472000.0],["2004-04-26",4.169,4.1913,4.1491,4.1626,10460000.0],["2004-04-27",4.1786,4.1837,4.1089,4.1306,7679200.0],["2004-04-28",4.1338,4.144,4.0954,4.1287,7224800.0],["2004-04-29",4.1319,4.1562,4.0724,4.0763,6696000.0],["2004-04-30",4.0865,4.1018,4.059,4.0679,4925600.0],["2004-05-03",4.0731,4.0961,4.0456,4.082,3898400.0],["2004-05-04",4.0795,4.1159,4.0647,4.1031,5516800.0],["2004-05-05",4.1018,4.1146,4.0615,4.0615,5824000.0],["2004-05-06",4.0615,4.0846,4.0066,4.0743,4547200.0],["2004-05-07",4.0475,4.0577,3.9676,3.9739,9148800.0],["2004-05-10",3.9644,3.9644,3.88,3.91,11140800.0],["2004-05-11",3.9132,3.9554,3.9081,3.9247,10102400.0],["2004-05-12",3.9254,3.9317,3.8493,3.8985,8439200.0],["2004-05-13",3.8908,3.9369,3.8672,3.9132,6040000.0],["2004-05-14",3.9132,3.9644,3.9036,3.9388,5444000.0],["2004-05-17",3.9356,3.9503,3.8953,3.9279,5613600.0],["2004-05-18",3.9637,3.9733,3.9324,3.9375,6192000.0],["2004-05-19",3.958,3.9682,3.9158,3.9164,3648800.0],["2004-05-20",3.9196,3.9541,3.9036,3.9279,6004000.0],["2004-05-21",3.9369,3.9516,3.9068,3.926,4933600.0],["2004-05-24",3.9292,3.9835,3.9292,3.9803,5027200.0],["2004-05-25",3.9867,4.0232,3.949,4.0219,6450400.0],["2004-05-26",4.0219,4.0718,4.0002,4.0251,5967200.0],["2004-05-27",4.036,4.0878,4.0193,4.0699,7997600.0],["2004-05-28",4.0635,4.0916,4.0603,4.0763,3994400.0],["2004-06-01",4.1082,4.1178,4.0647,4.1178,8534400.0],["2004-06-02",4.1256,4.1352,4.0752,4.0836,11324800.0],["2004-06-03",4.0836,4.0965,4.0558,4.0836,6852800.0],["2004-06-04",4.1062,4.112,4.0804,4.0881,4351200.0],["2004-06-07",4.0907,4.1017,4.0797,4.0991,4760000.0],["2004-06-08",4.1023,4.1023,4.0681,4.0759,7084000.0],["2004-06-09",4.0804,4.0965,4.0365,4.05,6506400.0],["2004-06-10",4.0739,4.0926,4.0604,4.0926,4847200.0],["2004-06-14",4.0926,4.1081,4.0707,4.0933,5808000.0],["2004-06-15",4.1062,4.1314,4.0913,4.1088,4654400.0],["2004-06-16",4.1314,4.1391,4.1094,4.1159,3664000.0],["2004-06-17",4.1307,4.1307,4.0946,4.1217,2958400.0],["2004-06-18",4.1223,4.1398,4.1043,4.1223,4528800.0],["2004-06-21",4.1288,4.1591,4.1133,4.1281,4103200.0],["2004-06-22",4.1288,4.1391,4.1062,4.1133,3882400.0],["2004-06-23",4.1217,4.1449,4.1114,4.1378,4825600.0],["2004-06-24",4.1417,4.1482,4.1301,4.1346,5716800.0],["2004-06-25",4.1411,4.1417,4.083,4.1217,8992800.0],["2004-06-28",4.1352,4.1804,4.1275,4.1352,6969600.0],["2004-06-29",4.1404,4.1449,4.0881,4.0972,4153600.0],["2004-06-30",4.0978,4.1417,4.0894,4.1288,7564800.0],["2004-07-01",4.132,4.1359,4.0481,4.07,7718400.0],["2004-07-02",4.0933,4.1288,4.0862,4.0972,5276800.0],["2004-07-06",4.0972,4.0978,4.0681,4.0791,5566400.0],["2004-07-07",4.0707,4.0836,4.052,4.0578,4757600.0],["2004-07-08",4.0616,4.0675,4.0494,4.0545,5765600.0],["2004-07-09",4.0545,4.0545,4.0319,4.0429,4840800.0],["2004-07-12",4.0429,4.0526,4.0345,4.0423,4884000.0],["2004-07-13",4.0429,4.0507,4.0294,4.0468,5933600.0],["2004-07-14",4.0455,4.1256,4.0416,4.103,6956000.0],["2004-07-15",4.1036,4.1417,4.101,4.1146,4008800.0],["2004-07-16",4.1417,4.1488,4.1159,4.1385,4520000.0],["2004-07-19",4.1391,4.1598,4.1223,4.1449,4899200.0],["2004-07-20",4.1352,4.163,4.1198,4.1398,4992000.0],["2004-07-21",4.1449,4.1449,4.0965,4.0965,7852800.0],["2004-07-22",4.103,4.1062,4.07,4.0804,4713600.0],["2004-07-23",4.1804,4.2611,4.1804,4.2456,17503200.0],["2004-07-26",4.2457,4.2896,4.2076,4.2314,10504800.0],["2004-07-27",4.2579,4.2708,4.2379,4.2469,10119200.0],["2004-07-28",4.2482,4.3018,4.2418,4.2979,9337600.0],["2004-07-29",4.3089,4.3561,4.3005,4.3354,8864000.0],["2004-07-30",4.336,4.3657,4.3231,4.347,7959200.0],["2004-08-02",4.336,4.3735,4.3276,4.3709,7770400.0],["2004-08-03",4.3709,4.3909,4.347,4.3664,6993600.0],["2004-08-04",4.3664,4.3903,4.3406,4.3735,5491200.0],["2004-08-05",4.3838,4.3903,4.3347,4.3347,3747200.0],["2004-08-06",4.3347,4.3967,4.3289,4.3728,7606400.0],["2004-08-09",4.3838,4.3838,4.3367,4.3367,4609600.0],["2004-08-10",4.3496,4.3838,4.3238,4.3838,4827200.0],["2004-08-11",4.3838,4.4174,4.3477,4.4174,4812000.0],["2004-08-12",4.4012,4.4316,4.3993,4.4116,9856000.0],["2004-08-13",4.4167,4.42,4.3483,4.369,5742400.0],["2004-08-16",4.3528,4.4058,4.3451,4.3922,4130400.0],["2004-08-17",4.4032,4.4129,4.3761,4.3961,4487200.0],["2004-08-18",4.3858,4.4355,4.3851,4.4355,4747200.0],["2004-08-19",4.4355,4.4548,4.4129,4.4193,5365600.0],["2004-08-20",4.3967,4.4032,4.3593,4.3896,7309600.0],["2004-08-23",4.4006,4.4193,4.3922,4.3974,4209600.0],["2004-08-24",4.4083,4.4277,4.3954,4.4219,4817600.0],["2004-08-25",4.4343,4.4695,4.4323,4.4656,16275200.0],["2004-08-26",4.4591,4.4715,4.448,4.4597,5630400.0],["2004-08-27",4.4702,4.4793,4.4526,4.4702,4479200.0],["2004-08-30",4.4767,4.491,4.4604,4.4786,1916000.0],["2004-08-31",4.4845,4.5171,4.476,4.5125,5182400.0],["2004-09-01",4.5125,4.5165,4.4852,4.493,7096000.0],["2004-09-02",4.4982,4.5256,4.478,4.5184,5805600.0],["2004-09-03",4.5158,4.5328,4.4858,4.5021,4171200.0],["2004-09-07",4.5086,4.5549,4.4962,4.5321,7152000.0],["2004-09-08",4.5236,4.5321,4.4826,4.4949,9844800.0],["2004-09-09",4.493,4.5158,4.4767,4.4799,7547200.0],["2004-09-10",4.4767,4.5002,4.4434,4.493,3236000.0],["2004-09-13",4.4865,4.4995,4.4304,4.431,6981600.0],["2004-09-14",4.4473,4.4604,4.405,4.4154,7090400.0],["2004-09-15",4.4278,4.4376,4.4043,4.4173,5198400.0],["2004-09-16",4.4376,4.4539,4.4213,4.4343,4892000.0],["2004-09-17",4.4519,4.4571,4.4304,4.4317,9925600.0],["2004-09-20",4.4206,4.448,4.4147,4.4317,6288000.0],["2004-09-21",4.4408,4.4539,4.4154,4.4343,6378400.0],["2004-09-22",4.4343,4.4506,4.4206,4.4278,11680000.0],["2004-09-23",4.4147,4.4232,4.3756,4.3815,7299200.0],["2004-09-24",4.3815,4.4434,4.3815,4.4232,7840800.0],["2004-09-27",4.405,4.4415,4.405,4.4323,4725600.0],["2004-09-28",4.4467,4.4793,4.4376,4.4689,4906400.0],["2004-09-29",4.4695,4.4695,4.4265,4.4545,5560000.0],["2004-09-30",4.4545,4.4741,4.4415,4.4552,8920000.0],["2004-10-01",4.4636,4.4871,4.4506,4.4721,5845600.0],["2004-10-04",4.4799,4.4871,4.4408,4.4578,6297600.0],["2004-10-05",4.4741,4.4949,4.4584,4.4636,5127200.0],["2004-10-06",4.4649,4.4773,4.4499,4.4754,3900800.0],["2004-10-07",4.4891,4.4943,4.4336,4.4336,4324000.0],["2004-10-08",4.448,4.4767,4.4213,4.4695,5176000.0],["2004-10-11",4.4734,4.4884,4.4662,4.4682,3611200.0],["2004-10-12",4.4682,4.4982,4.4539,4.4943,4788000.0],["2004-10-13",4.4995,4.5028,4.4284,4.4441,6436000.0],["2004-10-14",4.4447,4.4473,4.4213,4.4415,4240800.0],["2004-10-15",4.4578,4.4917,4.4447,4.4852,6448800.0],["2004-10-18",4.4871,4.4897,4.4343,4.4539,4670400.0],["2004-10-19",4.4539,4.4721,4.4239,4.4297,5460000.0],["2004-10-20",4.4441,4.4441,4.3952,4.416,5619200.0],["2004-10-21",4.416,4.4336,4.3906,4.4213,6417600.0],["2004-10-22",4.4219,4.5021,4.4102,4.4806,7595200.0],["2004-10-25",4.4904,4.5158,4.4662,4.4858,6697600.0],["2004-10-26",4.4949,4.5452,4.4695,4.5452,6294400.0],["2004-10-27",4.5452,4.5478,4.5093,4.5295,5287200.0],["2004-10-28",4.5295,4.5295,4.476,4.4904,5812800.0],["2004-10-29",4.4904,4.493,4.4395,4.493,7594400.0],["2004-11-01",4.4976,4.5119,4.4852,4.4949,7552800.0],["2004-11-02",4.4865,4.493,4.4278,4.4343,7008000.0],["2004-11-03",4.4636,4.5432,4.4636,4.5432,7247200.0],["2004-11-04",4.5517,4.628,4.5393,4.628,6360800.0],["2004-11-05",4.6234,4.6299,4.5725,4.596,10812800.0],["2004-11-08",4.6025,4.6404,4.5986,4.6299,6187200.0],["2004-11-09",4.6384,4.6658,4.6273,4.6625,5276000.0],["2004-11-10",4.6821,4.6821,4.6241,4.6299,5540800.0],["2004-11-11",4.6482,4.7036,4.6195,4.6834,6459200.0],["2004-11-12",4.6951,4.7343,4.6821,4.7317,6992800.0],["2004-11-15",4.7317,4.7317,4.6964,4.718,4485600.0],["2004-11-16",4.7232,4.7486,4.7004,4.7056,2920000.0],["2004-11-17",4.7277,4.7427,4.6749,4.6841,6726400.0],["2004-11-18",4.6841,4.7375,4.6834,4.7173,5528800.0],["2004-11-19",4.7173,4.7323,4.6651,4.6827,5585600.0],["2004-11-22",4.7147,4.778,4.6958,4.7767,6223200.0],["2004-11-23",4.7826,4.8214,4.7595,4.7944,5933600.0],["2004-11-24",4.8148,4.826,4.7786,4.7951,6055200.0],["2004-11-26",4.805,4.8135,4.7806,4.7859,2516000.0],["2004-11-29",4.7865,4.7865,4.6904,4.72,6272800.0],["2004-11-30",4.7358,4.7398,4.6292,4.6292,8551200.0],["2004-12-01",4.6457,4.6457,4.5693,4.6174,11161600.0],["2004-12-02",4.618,4.618,4.568,4.5989,9036800.0],["2004-12-03",4.6174,4.699,4.616,4.674,19373600.0],["2004-12-06",4.6891,4.751,4.6832,4.7431,7272800.0],["2004-12-07",4.7562,4.7562,4.7095,4.7181,9782400.0],["2004-12-08",4.7391,4.7431,4.6865,4.7181,7500000.0],["2004-12-09",4.7181,4.7299,4.7003,4.7247,7627200.0],["2004-12-10",4.7918,4.7918,4.701,4.7727,8666400.0],["2004-12-13",4.7944,4.857,4.7845,4.857,7480800.0],["2004-12-14",4.857,4.8925,4.857,4.882,9558400.0],["2004-12-15",4.8938,4.9149,4.8701,4.9149,6583200.0],["2004-12-16",4.9241,4.9267,4.8688,4.9247,7308800.0],["2004-12-17",4.9247,4.9353,4.8708,4.9162,12239200.0],["2004-12-20",4.9195,4.9741,4.9155,4.9465,6545600.0],["2004-12-21",4.9794,4.9932,4.955,4.9846,8147200.0],["2004-12-22",4.9662,5.009,4.9649,4.9991,9191200.0],["2004-12-23",5.0057,5.0057,4.984,4.9893,3593600.0],["2004-12-27",4.9899,4.9899,4.9399,4.9399,6708800.0],["2004-12-28",4.9366,4.9689,4.9037,4.9662,6112000.0],["2004-12-29",4.9728,4.9978,4.9583,4.9939,4541600.0],["2004-12-30",4.9945,5.0037,4.9642,4.9702,6051200.0],["2004-12-31",4.9827,4.9827,4.9188,4.9201,8107200.0],["2005-01-03",4.9366,4.9366,4.8444,4.8642,8639200.0],["2005-01-04",4.8642,4.8872,4.8036,4.805,7299200.0],["2005-01-05",4.7898,4.805,4.7358,4.7431,7496800.0],["2005-01-06",4.7444,4.8319,4.726,4.8201,10853600.0],["2005-01-07",4.8214,4.8899,4.7898,4.8109,5803200.0],["2005-01-10",4.8148,4.8563,4.7944,4.8273,8305600.0],["2005-01-11",4.8287,4.8293,4.772,4.772,4523200.0],["2005-01-12",4.7714,4.8003,4.7609,4.7951,6058400.0],["2005-01-13",4.7984,4.8477,4.7984,4.8181,5259200.0],["2005-01-14",4.8115,4.8602,4.7839,4.8208,4590400.0],["2005-01-18",4.8201,4.8767,4.7997,4.8767,5831200.0],["2005-01-19",4.8932,4.9043,4.851,4.857,5108000.0],["2005-01-20",4.9103,4.9103,4.8589,4.8774,8758400.0],["2005-01-21",4.8774,4.9517,4.8774,4.9109,9207200.0],["2005-01-24",4.9155,4.9517,4.905,4.9136,10758400.0],["2005-01-25",4.9333,4.9438,4.8556,4.8596,8687200.0],["2005-01-26",4.8839,4.9524,4.8688,4.9465,6529600.0],["2005-01-27",4.9234,4.9754,4.9195,4.9484,5049600.0],["2005-01-28",4.9656,4.9735,4.9326,4.9735,6284800.0],["2005-01-31",4.9781,5.0584,4.9741,5.0445,7364800.0],["2005-02-01",5.0445,5.1176,5.0222,5.1137,7667200.0],["2005-02-02",5.1137,5.1742,5.0946,5.1472,8046400.0],["2005-02-03",5.1275,5.188,5.1176,5.1841,7438400.0],["2005-02-04",5.1966,5.246,5.1841,5.246,5941600.0],["2005-02-07",5.246,5.2506,5.2058,5.2144,4763200.0],["2005-02-08",5.1959,5.2782,5.19,5.2618,6960000.0],["2005-02-09",5.2466,5.2762,5.2256,5.2256,5512000.0],["2005-02-10",5.2361,5.2427,5.1926,5.2065,8482400.0],["2005-02-11",5.1999,5.217,5.1604,5.1834,8734400.0],["2005-02-14",5.1834,5.271,5.1617,5.271,7082400.0],["2005-02-15",5.2604,5.2716,5.2335,5.2532,6902400.0],["2005-02-16",5.2466,5.2657,5.217,5.2644,5466400.0],["2005-02-17",5.2525,5.2631,5.1999,5.242,6585600.0],["2005-02-18",5.242,5.242,5.1374,5.1736,6971200.0],["2005-02-22",5.1986,5.2038,5.0979,5.0979,11951200.0],["2005-02-23",5.1374,5.1788,5.0511,5.065,13301600.0],["2005-02-24",5.0913,5.1564,5.0775,5.1525,6525600.0],["2005-02-25",5.1525,5.2664,5.1459,5.246,6088000.0],["2005-02-28",5.2525,5.2697,5.1999,5.2229,8144000.0],["2005-03-01",5.2229,5.2999,5.2032,5.2973,9558400.0],["2005-03-02",5.2973,5.3126,5.2581,5.2661,7512800.0],["2005-03-03",5.2887,5.3112,5.2468,5.3059,7988800.0],["2005-03-04",5.3159,5.3936,5.3159,5.375,8669600.0],["2005-03-07",5.3684,5.4387,5.3537,5.4321,6191200.0],["2005-03-08",5.4321,5.4361,5.3757,5.4135,7079200.0],["2005-03-09",5.3856,5.3863,5.286,5.2986,10153600.0],["2005-03-10",5.2986,5.3398,5.2561,5.3345,7996800.0],["2005-03-11",5.3126,5.3524,5.2913,5.3,6494400.0],["2005-03-14",5.2986,5.4102,5.2926,5.4075,7063200.0],["2005-03-15",5.4188,5.4952,5.4135,5.4188,10869600.0],["2005-03-16",5.4215,5.4719,5.29,5.3391,9191200.0],["2005-03-17",5.4188,5.4454,5.3657,5.379,9773600.0],["2005-03-18",5.4055,5.4268,5.3059,5.3604,17417600.0],["2005-03-21",5.3604,5.379,5.3126,5.3192,6712800.0],["2005-03-22",5.3298,5.3644,5.2236,5.2329,6768000.0],["2005-03-23",5.2329,5.2329,5.1399,5.2143,9986400.0],["2005-03-24",5.2196,5.2953,5.213,5.2448,6019200.0],["2005-03-28",5.278,5.2807,5.2369,5.2422,7001600.0],["2005-03-29",5.2462,5.2462,5.1505,5.1638,8222400.0],["2005-03-30",5.1811,5.2794,5.1758,5.2794,6485600.0],["2005-03-31",5.294,5.3723,5.282,5.3325,6744800.0],["2005-04-01",5.3923,5.4122,5.2847,5.3298,6220000.0],["2005-04-04",5.3298,5.371,5.286,5.3684,7500000.0],["2005-04-05",5.3684,5.4016,5.3471,5.3591,6292800.0],["2005-04-06",5.3883,5.3989,5.3471,5.3537,3776000.0],["2005-04-07",5.3723,5.4188,5.3617,5.375,4912800.0],["2005-04-08",5.3949,5.3989,5.3418,5.3564,3944800.0],["2005-04-11",5.3604,5.452,5.3551,5.4361,4810400.0],["2005-04-12",5.4387,5.5038,5.3843,5.4852,7490000.0],["2005-04-13",5.4693,5.5184,5.4255,5.4467,5564000.0],["2005-04-14",5.4467,5.4573,5.3763,5.3763,5258400.0],["2005-04-15",5.3776,5.4055,5.3046,5.3046,7421600.0],["2005-04-18",5.3046,5.4029,5.2807,5.3843,7784000.0],["2005-04-19",5.3843,5.464,5.3591,5.4387,5763200.0],["2005-04-20",5.4082,5.4706,5.3816,5.4228,9612800.0],["2005-04-21",5.4587,5.5158,5.4427,5.5158,10391200.0],["2005-04-22",5.5158,5.5609,5.4852,5.5211,6256000.0],["2005-04-25",5.5437,5.5742,5.4985,5.5503,5632800.0],["2005-04-26",5.5012,5.5237,5.4321,5.4361,6426800.0],["2005-04-27",5.379,5.4706,5.3498,5.4467,7473200.0],["2005-04-28",5.4467,5.4786,5.3617,5.4042,7892400.0],["2005-04-29",5.4042,5.4255,5.3391,5.4215,10568000.0],["2005-05-02",5.4215,5.4852,5.4002,5.4348,8517600.0],["2005-05-03",5.4016,5.4587,5.379,5.4135,7187200.0],["2005-05-04",5.4135,5.4454,5.3657,5.4135,7988800.0],["2005-05-05",5.3989,5.4228,5.3298,5.3684,6648000.0],["2005-05-06",5.3657,5.3909,5.3391,5.363,6552000.0],["2005-05-09",5.3723,5.3976,5.2993,5.3923,6776000.0],["2005-05-10",5.3657,5.4454,5.3458,5.4148,6526400.0],["2005-05-11",5.4202,5.4746,5.3989,5.4719,4689600.0],["2005-05-12",5.4693,5.4786,5.4029,5.4095,3672000.0],["2005-05-13",5.4361,5.4401,5.213,5.3166,7842000.0],["2005-05-16",5.3259,5.3524,5.2634,5.3418,6140400.0],["2005-05-17",5.3166,5.3591,5.3033,5.3524,5522000.0],["2005-05-18",5.383,5.3869,5.3086,5.3272,7162400.0],["2005-05-19",5.3272,5.3577,5.2262,5.3524,7525200.0],["2005-05-20",5.3763,5.379,5.3219,5.3697,7030000.0],["2005-05-23",5.379,5.3856,5.3405,5.367,4806000.0],["2005-05-24",5.379,5.4082,5.3338,5.3763,5401600.0],["2005-05-25",5.3843,5.3843,5.3152,5.3537,4884400.0],["2005-05-26",5.3816,5.383,5.3524,5.3524,3522000.0],["2005-05-27",5.3524,5.4228,5.3418,5.4228,4898400.0],["2005-05-31",5.4308,5.4414,5.3524,5.3989,7668800.0],["2005-06-01",5.4143,5.5014,5.3996,5.4759,8148800.0],["2005-06-02",5.4465,5.4666,5.4344,5.4491,3673200.0],["2005-06-03",5.4625,5.4934,5.4049,5.4545,4000800.0],["2005-06-06",5.4478,5.4719,5.4304,5.4558,2679600.0],["2005-06-07",5.4759,5.5429,5.4545,5.4652,4730000.0],["2005-06-08",5.4934,5.5349,5.4706,5.5081,4247600.0],["2005-06-09",5.4304,5.48,5.4277,5.4625,5746000.0],["2005-06-10",5.4625,5.5041,5.4411,5.492,4582800.0],["2005-06-13",5.4786,5.5175,5.4398,5.5054,3169200.0],["2005-06-14",5.551,5.551,5.492,5.5255,3893600.0],["2005-06-15",5.5322,5.5322,5.4023,5.4612,6223600.0],["2005-06-16",5.492,5.492,5.4197,5.4786,3938000.0],["2005-06-17",5.5322,5.559,5.4773,5.5577,7981200.0],["2005-06-20",5.5282,5.5563,5.5041,5.5295,4771200.0],["2005-06-21",5.5215,5.5523,5.4813,5.4987,4190400.0],["2005-06-22",5.5282,5.5858,5.5188,5.5697,4811200.0],["2005-06-23",5.5697,5.6059,5.555,5.5965,4418000.0],["2005-06-24",5.6005,5.6019,5.5403,5.547,6403200.0],["2005-06-27",5.5322,5.6166,5.5175,5.6005,5482800.0],["2005-06-28",5.6206,5.6876,5.6005,5.6769,5052400.0],["2005-06-29",5.6943,5.7131,5.6407,5.6809,4491200.0],["2005-06-30",5.6809,5.7238,5.6314,5.6354,4822800.0],["2005-07-01",5.6595,5.7278,5.6541,5.7198,3398400.0],["2005-07-05",5.7198,5.8015,5.6943,5.76,5616400.0],["2005-07-06",5.7546,5.7707,5.6515,5.6515,5468000.0],["2005-07-07",5.634,5.7319,5.6046,5.7198,6684000.0],["2005-07-08",5.7452,5.8203,5.7211,5.8069,4934400.0],["2005-07-11",5.831,5.8819,5.8029,5.8819,5496000.0],["2005-07-12",5.8766,5.8993,5.8417,5.8699,3891200.0],["2005-07-13",5.8685,5.9127,5.8618,5.8953,3779600.0],["2005-07-14",5.9409,5.9744,5.8189,5.8725,6054000.0],["2005-07-15",5.8578,5.8953,5.8216,5.823,4401200.0],["2005-07-18",5.8377,5.8699,5.8216,5.8337,3460000.0],["2005-07-19",5.8471,5.8565,5.7962,5.8082,4308400.0],["2005-07-20",5.7881,5.8833,5.7627,5.8766,4446400.0],["2005-07-21",5.8685,5.894,5.7211,5.7305,8289600.0],["2005-07-22",5.697,5.8029,5.6756,5.7908,5004400.0],["2005-07-25",5.7814,5.8163,5.7372,5.7439,3770400.0],["2005-07-26",5.7345,5.76,5.7091,5.7265,4164000.0],["2005-07-27",5.7399,5.7761,5.697,5.7198,5116400.0],["2005-07-28",5.7332,5.7881,5.7211,5.7828,3538400.0],["2005-07-29",5.7747,5.7935,5.7493,5.7774,4407600.0],["2005-08-01",5.7895,5.7895,5.6836,5.6943,3941600.0],["2005-08-02",5.7211,5.8297,5.7144,5.8015,3883200.0],["2005-08-03",5.8015,5.8886,5.7747,5.8243,5925600.0],["2005-08-04",5.7881,5.8149,5.7412,5.7426,3456400.0],["2005-08-05",5.7064,5.7211,5.5965,5.6407,6553600.0],["2005-08-08",5.6327,5.6702,5.5215,5.547,5363200.0],["2005-08-09",5.5563,5.6153,5.5563,5.6005,4274800.0],["2005-08-10",5.6327,5.685,5.5563,5.5577,5914800.0],["2005-08-11",5.5671,5.6072,5.5322,5.559,5024800.0],["2005-08-12",5.5336,5.5912,5.5282,5.5805,4497600.0],["2005-08-15",5.5577,5.6113,5.551,5.6032,4020400.0],["2005-08-16",5.5938,5.6233,5.5148,5.5188,4502800.0],["2005-08-17",5.4826,5.5001,5.3996,5.4572,6181600.0],["2005-08-18",5.4599,5.5068,5.4264,5.48,3582400.0],["2005-08-19",5.4934,5.5188,5.4759,5.48,3584000.0],["2005-08-22",5.5121,5.7787,5.4934,5.6823,22186000.0],["2005-08-23",5.7077,5.8364,5.7077,5.8149,9923200.0],["2005-08-24",5.8278,5.898,5.7764,5.7832,7548000.0],["2005-08-25",5.8224,5.871,5.8088,5.8413,4036000.0],["2005-08-26",5.8183,5.8642,5.7994,5.8251,4098000.0],["2005-08-29",5.7751,5.8804,5.7643,5.8764,3012000.0],["2005-08-30",5.8494,5.8845,5.7791,5.8291,5502400.0],["2005-08-31",5.8359,5.8453,5.7805,5.821,8507200.0],["2005-09-01",5.8291,5.9709,5.821,5.952,8635600.0],["2005-09-02",5.9439,6.0047,5.9412,5.9588,4114400.0],["2005-09-06",5.9926,6.075,5.9926,6.0736,5006800.0],["2005-09-07",6.0912,6.0952,6.0331,6.0831,6045600.0],["2005-09-08",6.0588,6.0871,6.025,6.0344,5327200.0],["2005-09-09",6.048,6.1938,6.0385,6.1871,6545600.0],["2005-09-12",6.2276,6.2519,6.1128,6.1304,10396800.0],["2005-09-13",6.1695,6.179,6.125,6.1452,5679200.0],["2005-09-14",6.1736,6.2101,6.1425,6.1736,5389600.0],["2005-09-15",6.2047,6.2276,6.1682,6.1857,6290000.0],["2005-09-16",6.2182,6.2236,6.1466,6.2141,10730000.0],["2005-09-19",6.2006,6.2708,6.1682,6.1952,4592400.0],["2005-09-20",6.1493,6.2276,6.1128,6.1371,5164000.0],["2005-09-21",6.1371,6.1466,5.971,6.0777,7716800.0],["2005-09-22",6.052,6.0655,5.9993,6.029,6462400.0],["2005-09-23",6.0466,6.1263,6.0317,6.1101,6034400.0],["2005-09-26",6.106,6.152,6.0452,6.0804,5388400.0],["2005-09-27",6.106,6.1412,6.0452,6.125,5438400.0],["2005-09-28",6.2006,6.3546,6.1925,6.3222,13287600.0],["2005-09-29",6.2749,6.4978,6.2749,6.437,10960800.0],["2005-09-30",6.4167,6.4991,6.3951,6.4303,5790400.0],["2005-10-03",6.41,6.491,6.41,6.4627,7176800.0],["2005-10-04",6.4167,6.4654,6.3357,6.3357,8359200.0],["2005-10-05",6.2992,6.3492,6.1979,6.1993,9619600.0],["2005-10-06",6.1682,6.2479,6.052,6.1493,13982400.0],["2005-10-07",6.1803,6.1993,6.1168,6.1763,5520000.0],["2005-10-10",6.1682,6.1736,6.0561,6.0966,4596800.0],["2005-10-11",6.1195,6.1736,6.1006,6.1277,6334000.0],["2005-10-12",6.1398,6.2006,6.0534,6.0682,7780800.0],["2005-10-13",6.0453,6.0858,5.8913,5.9696,7654400.0],["2005-10-14",6.0074,6.025,5.9507,5.9777,5348000.0],["2005-10-17",5.9642,6.0547,5.9453,6.0115,3648000.0],["2005-10-18",5.9912,6.0223,5.8791,5.8804,4162400.0],["2005-10-19",5.8359,5.8818,5.717,5.8656,10482800.0],["2005-10-20",5.8494,5.8818,5.6954,5.7156,7432400.0],["2005-10-21",5.7548,5.8048,5.6346,5.744,11073600.0],["2005-10-24",5.7832,5.8764,5.7589,5.8737,6123600.0],["2005-10-25",5.8737,5.9088,5.7737,5.8251,5834000.0],["2005-10-26",5.8251,5.8251,5.7332,5.7548,6908800.0],["2005-10-27",5.6751,5.7548,5.6751,5.6886,6248800.0],["2005-10-28",5.721,5.8034,5.7075,5.8021,3890000.0],["2005-10-31",5.7818,5.8561,5.7751,5.8169,11670000.0],["2005-11-01",5.7481,5.7791,5.6805,5.7035,9430000.0],["2005-11-02",5.6765,5.7562,5.6724,5.7089,6892000.0],["2005-11-03",5.721,5.721,5.6562,5.6602,13494000.0],["2005-11-04",5.8426,5.8548,5.6738,5.6859,8915200.0],["2005-11-07",5.7062,5.7089,5.5684,5.5873,8322800.0],["2005-11-08",5.59,5.6035,5.5441,5.563,11408400.0],["2005-11-09",5.5778,5.6805,5.5724,5.6305,8340400.0],["2005-11-10",5.6467,5.6711,5.5711,5.6346,9458000.0],["2005-11-11",5.6481,5.6535,5.5954,5.6427,5321200.0],["2005-11-14",5.6332,5.6373,5.5468,5.5481,5670800.0],["2005-11-15",5.5387,5.5616,5.5062,5.5157,7915200.0],["2005-11-16",5.54,5.6521,5.5319,5.6116,7726400.0],["2005-11-17",5.6697,5.7535,5.6562,5.7453,9730000.0],["2005-11-18",5.8048,5.8494,5.7454,5.8318,9004800.0],["2005-11-21",5.8359,5.8831,5.7751,5.8048,6927200.0],["2005-11-22",5.8136,5.8504,5.7741,5.8409,6440800.0],["2005-11-23",5.8096,5.8858,5.8082,5.8749,5158000.0],["2005-11-25",5.8627,5.909,5.845,5.909,1380400.0],["2005-11-28",5.8872,5.9063,5.8463,5.8709,3499200.0],["2005-11-29",5.8831,5.9322,5.8777,5.8818,5143200.0],["2005-11-30",5.8886,5.9076,5.766,5.7741,6378800.0],["2005-12-01",5.8027,5.8273,5.7537,5.8014,5244800.0],["2005-12-02",5.7755,5.8027,5.7414,5.785,3588000.0],["2005-12-05",5.8191,5.8191,5.6774,5.6992,9927200.0],["2005-12-06",5.7033,5.7401,5.6338,5.6624,10639600.0],["2005-12-07",5.6624,5.6965,5.6202,5.6529,5973200.0],["2005-12-08",5.6393,5.6897,5.6202,5.6597,8180800.0],["2005-12-09",5.6856,5.7605,5.6665,5.7564,4026800.0],["2005-12-12",5.7728,5.7769,5.7169,5.7251,6166800.0],["2005-12-13",5.706,5.8423,5.706,5.8395,5153600.0],["2005-12-14",5.8273,5.9117,5.8273,5.8572,17526000.0],["2005-12-15",5.8913,5.9322,5.7687,5.7946,10463200.0],["2005-12-16",5.7946,5.8736,5.7741,5.8504,10560800.0],["2005-12-19",5.8845,5.9934,5.8109,5.8245,28109200.0],["2005-12-20",5.7987,5.8436,5.7796,5.7823,15339200.0],["2005-12-21",5.7878,5.8205,5.6693,5.687,12096400.0],["2005-12-22",5.687,5.7033,5.608,5.6338,16509600.0],["2005-12-23",5.6257,5.6543,5.5848,5.593,10858800.0],["2005-12-27",5.593,5.6338,5.5508,5.6039,7832000.0],["2005-12-28",5.6325,5.7169,5.6243,5.6652,9858400.0],["2005-12-29",5.687,5.6938,5.6338,5.6829,8590800.0],["2005-12-30",5.672,5.6911,5.6257,5.6611,7077600.0],["2006-01-03",5.7019,5.7306,5.6379,5.7292,7354800.0],["2006-01-04",5.7346,5.7415,5.6461,5.7292,9499200.0],["2006-01-05",5.7006,5.7442,5.6979,5.7442,8410400.0],["2006-01-06",5.7401,5.7741,5.7101,5.751,6327200.0],["2006-01-09",5.7346,5.7537,5.7033,5.7265,5610000.0],["2006-01-10",5.6911,5.7415,5.6911,5.7197,7306800.0],["2006-01-11",5.7306,5.736,5.6638,5.6815,6250800.0],["2006-01-12",5.6815,5.7306,5.6543,5.6584,7078400.0],["2006-01-13",5.6829,5.6938,5.6434,5.6788,5169600.0],["2006-01-17",5.6624,5.721,5.6284,5.7128,6095200.0],["2006-01-18",5.7224,5.8068,5.6992,5.8055,11169200.0],["2006-01-19",5.8041,5.8913,5.7755,5.8899,7771200.0],["2006-01-20",5.8845,5.9144,5.8136,5.8245,8596000.0],["2006-01-23",5.8245,5.8409,5.7251,5.7278,6968400.0],["2006-01-24",5.7592,5.7619,5.6761,5.7047,9667600.0],["2006-01-25",5.7074,5.7483,5.5889,5.6189,8450400.0],["2006-01-26",5.6624,5.6733,5.529,5.5576,10058800.0],["2006-01-27",5.6529,5.7156,5.6393,5.6747,10383600.0],["2006-01-30",5.6965,5.7115,5.6624,5.672,7468000.0],["2006-01-31",5.721,5.7619,5.6393,5.6924,20181600.0],["2006-02-01",5.6897,5.7142,5.6134,5.6515,9066800.0],["2006-02-02",5.6407,5.6529,5.5303,5.533,7622400.0],["2006-02-03",5.469,5.5439,5.4145,5.4949,7800400.0],["2006-02-06",5.5562,5.5834,5.5194,5.5725,6797200.0],["2006-02-07",5.5848,5.6243,5.5358,5.6229,18801600.0],["2006-02-08",5.6802,5.7074,5.6488,5.6979,17111600.0],["2006-02-09",5.7142,5.7496,5.687,5.7483,11915600.0],["2006-02-10",5.7551,5.7891,5.6733,5.7019,8384400.0],["2006-02-13",5.7142,5.7197,5.6611,5.6747,5920800.0],["2006-02-14",5.6911,5.7074,5.6039,5.6488,7595600.0],["2006-02-15",5.6529,5.7128,5.6243,5.6652,5104000.0],["2006-02-16",5.6461,5.6883,5.6393,5.6883,10965200.0],["2006-02-17",5.7115,5.7401,5.6815,5.7156,5308800.0],["2006-02-21",5.7346,5.7619,5.6829,5.6829,7589200.0],["2006-02-22",5.6979,5.7237,5.687,5.7183,6357600.0],["2006-02-23",5.7237,5.7483,5.6788,5.6924,5508400.0],["2006-02-24",5.6924,5.7292,5.6652,5.6911,5169200.0],["2006-02-27",5.7251,5.7632,5.7128,5.7564,6920000.0],["2006-02-28",5.7496,5.7564,5.6911,5.7115,13112800.0],["2006-03-01",5.7115,5.7156,5.6407,5.6679,7610000.0],["2006-03-02",5.6665,5.6665,5.5971,5.6311,7824800.0],["2006-03-03",5.5754,5.6346,5.5686,5.5699,13223200.0],["2006-03-06",5.5644,5.5672,5.4366,5.4517,12069200.0],["2006-03-07",5.4572,5.4971,5.4077,5.4531,7737200.0],["2006-03-08",5.4297,5.4875,5.35,5.4435,6378800.0],["2006-03-09",5.4627,5.4723,5.361,5.3638,8023600.0],["2006-03-10",5.3954,5.416,5.3404,5.3912,10510400.0],["2006-03-13",5.4187,5.5273,5.3912,5.515,10865200.0],["2006-03-14",5.5425,5.5535,5.4531,5.5521,8215200.0],["2006-03-15",5.5521,5.6112,5.5273,5.5933,8105200.0],["2006-03-16",5.6346,5.695,5.6208,5.6717,12196400.0],["2006-03-17",5.6717,5.6744,5.5603,5.5837,18999600.0],["2006-03-20",5.6758,5.6799,5.5644,5.5947,12606400.0],["2006-03-21",5.5947,5.6153,5.4943,5.5012,16762400.0],["2006-03-22",5.5122,5.5974,5.482,5.5892,10359600.0],["2006-03-23",5.5892,5.5892,5.5246,5.5672,11878400.0],["2006-03-24",5.5947,5.6181,5.5631,5.5947,10027600.0],["2006-03-27",5.5686,5.5919,5.5535,5.5631,11227600.0],["2006-03-28",5.5727,5.5837,5.5301,5.5562,10106000.0],["2006-03-29",5.5562,5.6071,5.5425,5.5699,13057600.0],["2006-03-30",5.5699,5.5864,5.5163,5.5342,16268800.0],["2006-03-31",5.5796,5.5947,5.4985,5.5177,18864000.0],["2006-04-03",5.5177,5.6139,5.5177,5.5301,9923200.0],["2006-04-04",5.5205,5.6016,5.515,5.5878,9206800.0],["2006-04-05",5.6304,5.6304,5.526,5.5878,12102400.0],["2006-04-06",5.5631,5.5672,5.515,5.5163,18252400.0],["2006-04-07",5.5095,5.5397,5.4572,5.515,22343200.0],["2006-04-10",5.493,5.5672,5.4833,5.5012,11179200.0],["2006-04-11",5.5177,5.5315,5.372,5.4105,17048000.0],["2006-04-12",5.4022,5.4366,5.3761,5.3967,15514000.0],["2006-04-13",5.383,5.3885,5.3266,5.3528,8207200.0],["2006-04-17",5.3569,5.3583,5.2785,5.3019,10011600.0],["2006-04-18",5.2854,5.3871,5.2703,5.3802,17382800.0],["2006-04-19",5.3473,5.405,5.3473,5.3995,9538400.0],["2006-04-20",5.4105,5.5053,5.3747,5.4723,18479600.0],["2006-04-21",5.5053,5.5053,5.3885,5.4077,12844800.0],["2006-04-24",5.3995,5.4187,5.3404,5.4009,9922400.0],["2006-04-25",5.3885,5.3981,5.3349,5.3404,8613600.0],["2006-04-26",5.3541,5.3816,5.2868,5.2936,7582400.0],["2006-04-27",5.2799,5.4462,5.2675,5.4174,10203200.0],["2006-04-28",5.4229,5.4572,5.3734,5.4435,11415600.0],["2006-05-01",5.4339,5.4641,5.3321,5.3748,10079200.0],["2006-05-02",5.4366,5.4985,5.3967,5.4806,16048000.0],["2006-05-03",5.4916,5.4943,5.3734,5.4132,13477600.0],["2006-05-04",5.416,5.4476,5.3789,5.4022,17979200.0],["2006-05-05",5.4366,5.5095,5.4174,5.4916,8541200.0],["2006-05-08",5.4998,5.526,5.4435,5.4792,5133200.0],["2006-05-09",5.471,5.4778,5.4091,5.4284,6176400.0],["2006-05-10",5.4297,5.4572,5.4119,5.438,12066000.0],["2006-05-11",5.4407,5.471,5.3995,5.4119,12631200.0],["2006-05-12",5.4105,5.4449,5.3706,5.3789,15492400.0],["2006-05-15",5.3335,5.3981,5.3211,5.3651,10428800.0],["2006-05-16",5.3761,5.3885,5.3239,5.3239,6772800.0],["2006-05-17",5.2895,5.3294,5.1974,5.2277,16057600.0],["2006-05-18",5.2442,5.2799,5.2153,5.2318,14873200.0],["2006-05-19",5.2593,5.3101,5.2125,5.2689,12886800.0],["2006-05-22",5.2373,5.361,5.2373,5.2909,13242800.0],["2006-05-23",5.317,5.3445,5.2744,5.2758,14500400.0],["2006-05-24",5.262,5.3088,5.2249,5.2881,16871600.0],["2006-05-25",5.3198,5.3679,5.2662,5.3624,14383200.0],["2006-05-26",5.3926,5.4119,5.3321,5.4036,6941600.0],["2006-05-30",5.3967,5.4256,5.3431,5.3706,6341600.0],["2006-05-31",5.4435,5.537,5.4009,5.4751,30107200.0],["2006-06-01",5.4504,5.548,5.427,5.5328,11884400.0],["2006-06-02",5.5617,5.6153,5.5067,5.6084,12603200.0],["2006-06-05",5.6084,5.6524,5.5878,5.6222,20156000.0],["2006-06-06",5.6181,5.6524,5.5356,5.6524,17918400.0],["2006-06-07",5.6323,5.7142,5.6101,5.6531,13090400.0],["2006-06-08",5.6531,5.7391,5.6281,5.7239,21101600.0],["2006-06-09",5.7239,5.8224,5.7155,5.7988,16530400.0],["2006-06-12",5.8182,5.8224,5.7752,5.7988,13433200.0],["2006-06-13",5.7974,5.8182,5.728,5.7475,16013200.0],["2006-06-14",5.7433,5.7433,5.6281,5.6698,28645200.0],["2006-06-15",5.6947,5.7433,5.6198,5.7072,15852800.0],["2006-06-16",5.6878,5.7433,5.6795,5.7225,8340000.0],["2006-06-19",5.753,5.753,5.6365,5.6739,6878000.0],["2006-06-20",5.6531,5.6906,5.6406,5.6781,7334000.0],["2006-06-21",5.6712,5.7044,5.6254,5.6628,6104000.0],["2006-06-22",5.642,5.6739,5.5713,5.6323,7509600.0],["2006-06-23",5.6046,5.6684,5.5935,5.6184,5859200.0],["2006-06-26",5.6309,5.6656,5.6032,5.6379,8155200.0],["2006-06-27",5.6545,5.6753,5.581,5.6046,6917200.0],["2006-06-28",5.6254,5.6337,5.599,5.6059,7100800.0],["2006-06-29",5.6462,5.7211,5.6101,5.7031,8560800.0],["2006-06-30",5.7017,5.7419,5.6587,5.7405,9486800.0],["2006-07-03",5.7405,5.7558,5.7003,5.7322,2915200.0],["2006-07-05",5.7031,5.7364,5.6712,5.7211,6758800.0],["2006-07-06",5.7155,5.7294,5.6309,5.6601,5288800.0],["2006-07-07",5.6462,5.7433,5.6406,5.7211,7476000.0],["2006-07-10",5.7308,5.7766,5.7031,5.7752,7042800.0],["2006-07-11",5.778,5.7918,5.7516,5.7766,9216800.0],["2006-07-12",5.7918,5.7946,5.7572,5.7794,8724400.0],["2006-07-13",5.7502,5.8016,5.7364,5.7558,9643200.0],["2006-07-14",5.7447,5.7891,5.7142,5.7724,7345200.0],["2006-07-17",5.7738,5.7974,5.7627,5.778,5379600.0],["2006-07-18",5.7849,5.7918,5.7294,5.7641,11680000.0],["2006-07-19",5.7918,5.8446,5.7683,5.8265,6296400.0],["2006-07-20",5.821,5.9084,5.7835,5.8945,9272400.0],["2006-07-21",5.9264,5.9528,5.8987,5.9514,13218800.0],["2006-07-24",5.9653,6.0096,5.95,5.9694,11911600.0],["2006-07-25",5.9916,6.0138,5.9611,5.9958,5723600.0],["2006-07-26",6.0055,6.0069,5.9777,5.993,10926800.0],["2006-07-27",6.0069,6.0388,5.9902,5.993,6512800.0],["2006-07-28",6.0041,6.0485,5.9486,5.9653,12248000.0],["2006-07-31",5.9444,5.9972,5.9209,5.9847,9329600.0],["2006-08-01",5.9791,6.0416,5.9514,6.0207,8572000.0],["2006-08-02",6.0235,6.0499,5.9847,5.9985,7305200.0],["2006-08-03",6.0416,6.079,6.0069,6.036,6882000.0],["2006-08-04",6.0832,6.104,6.0568,6.097,12728000.0],["2006-08-07",6.104,6.1137,5.9694,5.9958,7840000.0],["2006-08-08",6.0762,6.104,6.0221,6.0402,9622000.0],["2006-08-09",6.0762,6.1234,6.0374,6.0554,4743600.0],["2006-08-10",6.0471,6.061,6.0069,6.0166,8563200.0],["2006-08-11",6.0138,6.0748,5.9888,6.054,9570000.0],["2006-08-14",6.0901,6.1165,6.054,6.0832,10012400.0],["2006-08-15",6.1109,6.1262,6.0818,6.1248,6323200.0],["2006-08-16",6.1456,6.1567,6.0554,6.0651,5628000.0],["2006-08-17",6.0651,6.0929,5.9694,5.9777,7796800.0],["2006-08-18",6.0069,6.0762,5.9944,6.0499,9308000.0],["2006-08-21",6.0596,6.104,6.0471,6.0762,8244000.0],["2006-08-22",6.0957,6.1095,6.0693,6.104,6444800.0],["2006-08-23",6.1564,6.1634,6.0431,6.0669,5648000.0],["2006-08-24",6.0879,6.1425,6.0613,6.1425,4934400.0],["2006-08-25",6.1229,6.176,6.1089,6.1648,7574400.0],["2006-08-28",6.1676,6.19,6.1397,6.1844,9340800.0],["2006-08-29",6.1774,6.2208,6.1523,6.2194,6120000.0],["2006-08-30",6.1648,6.1914,6.1089,6.1131,12617600.0],["2006-08-31",6.1285,6.232,6.1173,6.2194,7063600.0],["2006-09-01",6.2474,6.2474,6.1844,6.2124,7832400.0],["2006-09-05",6.2376,6.246,6.1648,6.1984,12858000.0],["2006-09-06",6.1634,6.1872,6.1341,6.1383,4482400.0],["2006-09-07",6.1383,6.1732,6.1131,6.1565,6265600.0],["2006-09-08",6.1844,6.1956,6.1606,6.1914,5224000.0],["2006-09-11",6.1914,6.2222,6.1215,6.2152,6173200.0],["2006-09-12",6.2264,6.2376,6.1816,6.2124,7685200.0],["2006-09-13",6.218,6.225,6.1355,6.211,8048400.0],["2006-09-14",6.225,6.2614,6.1788,6.1942,13254800.0],["2006-09-15",6.225,6.2586,6.2026,6.2334,14544000.0],["2006-09-18",6.2516,6.26,6.1299,6.1523,7792400.0],["2006-09-19",6.176,6.2068,6.1565,6.1886,6742000.0],["2006-09-20",6.1998,6.2418,6.1802,6.2152,4708000.0],["2006-09-21",6.2096,6.246,6.1872,6.232,6355200.0],["2006-09-22",6.204,6.26,6.1984,6.2208,6264400.0],["2006-09-25",6.2502,6.3299,6.2152,6.2936,10832800.0],["2006-09-26",6.3048,6.3285,6.2474,6.2894,9753200.0],["2006-09-27",6.3076,6.4181,6.2726,6.3929,10626000.0],["2006-09-28",6.3873,6.4027,6.3285,6.3467,7249600.0],["2006-09-29",6.3132,6.3425,6.2754,6.2964,5340800.0],["2006-10-02",6.3146,6.4223,6.2922,6.3607,7217200.0],["2006-10-03",6.3747,6.4363,6.302,6.4349,8219600.0],["2006-10-04",6.4363,6.5552,6.4083,6.5524,15865600.0],["2006-10-05",6.5594,6.5762,6.4755,6.4881,15069200.0],["2006-10-06",6.4909,6.53,6.4643,6.4811,12324800.0],["2006-10-09",6.4811,6.4965,6.4573,6.4895,10199600.0],["2006-10-10",6.4951,6.544,6.4601,6.5062,7807600.0],["2006-10-11",6.4853,6.558,6.4769,6.5174,6424800.0],["2006-10-12",6.4923,6.5342,6.4727,6.516,6403600.0],["2006-10-13",6.5048,6.5202,6.4391,6.4964,5078800.0],["2006-10-16",6.5146,6.5216,6.4657,6.5006,5325200.0],["2006-10-17",6.4811,6.516,6.4727,6.5034,11541200.0],["2006-10-18",6.537,6.6238,6.5118,6.614,5613600.0],["2006-10-19",6.5902,6.6574,6.5776,6.642,5794400.0],["2006-10-20",6.6741,6.7077,6.6182,6.7021,6467200.0],["2006-10-23",6.6811,6.7287,6.6448,6.7273,6422800.0],["2006-10-24",6.7357,6.7413,6.6728,6.7399,4594000.0],["2006-10-25",6.863,7.017,6.8141,6.9638,63036000.0],["2006-10-26",6.954,6.982,6.926,6.9624,23066800.0],["2006-10-27",6.961,6.9848,6.9442,6.9848,12159600.0],["2006-10-30",7.1345,7.1359,7.01,7.1037,17288800.0],["2006-10-31",7.1149,7.1723,7.0771,7.1359,17486000.0],["2006-11-01",7.1639,7.224,7.1485,7.2184,15869200.0],["2006-11-02",7.2254,7.2254,7.1583,7.1919,13429600.0],["2006-11-03",7.1695,7.203,7.1275,7.1331,23055600.0],["2006-11-06",7.1191,7.1625,7.1121,7.1401,11095600.0],["2006-11-07",7.1149,7.1877,7.1135,7.1261,13858400.0],["2006-11-08",7.1023,7.3178,7.1023,7.2926,11758000.0],["2006-11-09",7.273,7.3626,7.2464,7.3486,8723600.0],["2006-11-10",7.3975,7.4801,7.3765,7.4143,12440000.0],["2006-11-13",7.4073,7.4717,7.3905,7.4591,4860800.0],["2006-11-14",7.4017,7.4451,7.3304,7.4437,11378800.0],["2006-11-15",7.3332,7.3933,7.2842,7.35,13916400.0],["2006-11-16",7.3192,7.4045,7.3192,7.3332,14740000.0],["2006-11-17",7.3248,7.3779,7.3108,7.3709,8752000.0],["2006-11-20",7.3416,7.3849,7.3346,7.3779,7875600.0],["2006-11-21",7.3843,7.4237,7.3744,7.4012,10803600.0],["2006-11-22",7.3857,7.4857,7.3857,7.4435,9722000.0],["2006-11-24",7.4082,7.4421,7.4068,7.4421,2218800.0],["2006-11-27",7.4237,7.4547,7.3603,7.397,10061200.0],["2006-11-28",7.3631,7.4125,7.3378,7.3631,8196000.0],["2006-11-29",7.3843,7.5182,7.3772,7.4815,10840400.0],["2006-11-30",7.4688,7.5308,7.4294,7.5111,7433600.0],["2006-12-01",7.5576,7.5999,7.4745,7.4914,8255600.0],["2006-12-04",7.5111,7.6041,7.5083,7.6027,5998400.0],["2006-12-05",7.5971,7.6563,7.5816,7.5957,7828800.0],["2006-12-06",7.5802,7.6422,7.5506,7.5745,5816000.0],["2006-12-07",7.5985,7.6168,7.5266,7.5492,6949600.0],["2006-12-08",7.5323,7.5858,7.5012,7.5168,7045200.0],["2006-12-11",7.5196,7.5759,7.5097,7.5534,3778400.0],["2006-12-12",7.5788,7.6549,7.5506,7.6394,6079600.0],["2006-12-13",7.6788,7.6788,7.6168,7.6365,6842000.0],["2006-12-14",7.6365,7.7352,7.6168,7.7197,7736800.0],["2006-12-15",7.7253,7.7563,7.6929,7.7422,9033600.0],["2006-12-18",7.7803,7.7859,7.6478,7.652,6091200.0],["2006-12-19",7.6534,7.7507,7.6309,7.7112,8326400.0],["2006-12-20",7.7507,7.831,7.738,7.7648,14957200.0],["2006-12-21",7.762,7.793,7.6563,7.6802,6083600.0],["2006-12-22",7.6943,7.7493,7.645,7.7028,4738000.0],["2006-12-26",7.6873,7.7465,7.6873,7.7366,3384800.0],["2006-12-27",7.7507,7.793,7.6492,7.7253,5092800.0],["2006-12-28",7.7436,7.769,7.6873,7.6943,12496800.0],["2006-12-29",7.6816,7.7366,7.645,7.6689,4531200.0],["2007-01-03",7.6689,7.8324,7.6549,7.7648,10089200.0],["2007-01-04",7.7225,7.793,7.714,7.7591,9278000.0],["2007-01-05",7.7436,7.7507,7.6168,7.6563,9176800.0],["2007-01-08",7.645,7.7056,7.6112,7.6464,6531600.0],["2007-01-09",7.6309,7.7126,7.6013,7.6534,9546400.0],["2007-01-10",7.6591,7.683,7.6239,7.6563,4459200.0],["2007-01-11",7.6802,7.6957,7.6239,7.6408,9433600.0],["2007-01-12",7.6379,7.6689,7.5703,7.5886,7409200.0],["2007-01-16",7.6098,7.6633,7.5788,7.6309,6388000.0],["2007-01-17",7.6224,7.6943,7.5957,7.6661,8470000.0],["2007-01-18",7.6985,7.7253,7.6689,7.6774,6634800.0],["2007-01-19",7.7155,7.7436,7.6816,7.7126,8224400.0],["2007-01-22",7.6098,7.731,7.6098,7.7154,8368000.0],["2007-01-23",7.6943,7.7817,7.6873,7.7803,5233200.0],["2007-01-24",7.7803,7.8268,7.7732,7.8099,7290800.0],["2007-01-25",7.7986,7.8465,7.7859,7.8085,6051200.0],["2007-01-26",7.9029,7.9057,7.7859,7.8916,13014000.0],["2007-01-29",7.8352,7.9113,7.8296,7.9099,7536000.0],["2007-01-30",7.9099,7.9339,7.8775,7.9226,6686400.0],["2007-01-31",7.9099,8.0142,7.8916,7.9832,10319200.0],["2007-02-01",7.9973,8.1044,7.986,8.0959,11764800.0],["2007-02-02",8.0988,8.134,8.0607,8.1241,6539200.0],["2007-02-05",8.1072,8.2693,8.0959,8.2622,9248400.0],["2007-02-06",8.2862,8.3285,8.2721,8.3242,11206400.0],["2007-02-07",8.3214,8.3411,8.2763,8.2989,7240000.0],["2007-02-08",8.313,8.3905,8.3031,8.3496,10077200.0],["2007-02-09",8.351,8.3905,8.2862,8.3073,5227200.0],["2007-02-12",8.3144,8.3524,8.2608,8.3115,3816800.0],["2007-02-13",8.3341,8.3778,8.296,8.3764,4589600.0],["2007-02-14",8.3961,8.4356,8.3736,8.406,5147200.0],["2007-02-15",8.3919,8.3961,8.2848,8.3214,6009600.0],["2007-02-16",8.289,8.3482,8.2777,8.3482,4312000.0],["2007-02-20",8.2904,8.4327,8.2904,8.4285,3293600.0],["2007-02-21",8.4116,8.4172,8.3411,8.3454,7111600.0],["2007-02-22",8.3623,8.3778,8.2679,8.3228,6952800.0],["2007-02-23",8.3242,8.4187,8.2876,8.4046,4594400.0],["2007-02-26",8.6202,8.8879,8.4976,8.6202,21795600.0],["2007-02-27",8.5258,8.5835,8.2495,8.3496,11698400.0],["2007-02-28",8.307,8.4489,8.2659,8.3865,10440400.0],["2007-03-01",8.2559,8.4759,8.0544,8.4362,9647600.0],["2007-03-02",8.3837,8.4149,8.2091,8.2233,8400400.0],["2007-03-05",8.0885,8.185,8.0175,8.1013,9492400.0],["2007-03-06",8.1311,8.2261,8.0998,8.2105,10582800.0],["2007-03-07",8.202,8.2659,8.158,8.1878,9915200.0],["2007-03-08",8.2588,8.2985,8.202,8.2219,7308800.0],["2007-03-09",8.2559,8.273,8.1978,8.2304,6044800.0],["2007-03-12",8.2276,8.351,8.2049,8.3439,5574000.0],["2007-03-13",8.3226,8.4035,8.2616,8.2744,9256400.0],["2007-03-14",8.3084,8.3695,8.2318,8.3468,8444000.0],["2007-03-15",8.3269,8.4503,8.2943,8.3978,8603200.0],["2007-03-16",8.4404,8.5213,8.3723,8.4574,15342800.0],["2007-03-19",8.466,8.5497,8.4546,8.4858,6458800.0],["2007-03-20",8.4787,8.5554,8.4291,8.5554,7966800.0],["2007-03-21",8.5426,8.6561,8.4688,8.6448,10093600.0],["2007-03-22",8.5298,8.7114,8.5298,8.6703,9971600.0],["2007-03-23",8.6703,8.7569,8.6448,8.754,11672400.0],["2007-03-26",8.7838,8.8136,8.7413,8.8136,9710000.0],["2007-03-27",8.815,8.8477,8.754,8.7611,13294800.0],["2007-03-28",8.7512,8.8136,8.6717,8.6916,18631200.0],["2007-03-29",8.7512,8.7696,8.6845,8.7554,8280800.0],["2007-03-30",8.8179,8.8193,8.5852,8.6802,12654800.0],["2007-04-02",8.7313,8.8959,8.6973,8.8761,13414400.0],["2007-04-03",8.9328,8.9371,8.8448,8.8789,9221600.0],["2007-04-04",8.8874,8.9172,8.7526,8.7625,16209600.0],["2007-04-05",8.7384,8.771,8.6887,8.7129,9945200.0],["2007-04-09",8.7271,8.7952,8.7171,8.7625,8271600.0],["2007-04-10",8.7569,8.8179,8.7313,8.7796,9125200.0],["2007-04-11",8.8122,8.8193,8.6802,8.6845,12969600.0],["2007-04-12",8.8051,8.8051,8.5965,8.6249,13101600.0],["2007-04-13",8.7455,8.7455,8.5625,8.5809,8314400.0],["2007-04-16",8.6135,8.7441,8.5993,8.7285,8548000.0],["2007-04-17",8.7285,8.8306,8.7285,8.8094,13771600.0],["2007-04-18",8.798,8.8761,8.7711,8.8534,12125200.0],["2007-04-19",8.9726,8.9726,8.7483,8.7512,8981600.0],["2007-04-20",8.8193,8.8434,8.7725,8.8335,12466800.0],["2007-04-23",8.9513,9.0478,8.869,9.0378,12062800.0],["2007-04-24",9.0719,9.1471,9.0009,9.1272,8625200.0],["2007-04-25",9.1599,9.2195,9.1315,9.1542,6835200.0],["2007-04-26",9.1882,9.2095,9.123,9.1258,6625200.0],["2007-04-27",9.1187,9.1201,9.0236,9.0676,5540800.0],["2007-04-30",9.1244,9.3316,9.0989,9.1343,13793200.0],["2007-05-01",9.1457,9.1939,9.0818,9.1684,9025600.0],["2007-05-02",9.1811,9.1996,9.1244,9.1528,8408400.0],["2007-05-03",9.1542,9.1812,9.0761,9.1272,5882800.0],["2007-05-04",9.1414,9.1542,9.0478,9.0761,7162000.0],["2007-05-07",9.0336,9.1244,9.0251,9.0591,7306000.0],["2007-05-08",9.0506,9.052,8.9655,9.0194,7380800.0],["2007-05-09",9.008,9.0577,9.008,9.0449,6297600.0],["2007-05-10",9.0322,9.1017,9.0109,9.0265,8402800.0],["2007-05-11",9.0392,9.1655,9.0307,9.1655,11707600.0],["2007-05-14",9.1897,9.3401,9.1812,9.3131,11592800.0],["2007-05-15",9.3443,9.3869,9.272,9.2748,7288400.0],["2007-05-16",9.394,9.3997,9.2663,9.3089,3877200.0],["2007-05-17",9.2805,9.2975,9.2067,9.2337,6512800.0],["2007-05-18",9.2521,9.2847,9.2024,9.2337,6463200.0],["2007-05-21",9.2521,9.3089,9.2521,9.2975,4693600.0],["2007-05-22",9.3372,9.4394,9.3273,9.3784,7974400.0],["2007-05-23",9.377,9.3841,9.1769,9.1854,7300000.0],["2007-05-24",9.3046,9.3103,8.8761,8.9158,12764400.0],["2007-05-25",9.0095,9.0407,8.7711,8.8803,10982000.0],["2007-05-29",8.8874,9.0222,8.8874,8.9186,5683600.0],["2007-05-30",8.8661,9.0534,8.8392,9.0463,6588400.0],["2007-05-31",9.0393,9.1443,8.9924,9.0719,8603600.0],["2007-06-01",9.0648,9.1003,8.9584,8.9882,10573600.0],["2007-06-04",8.947,9.0038,8.8278,8.9271,10233200.0],["2007-06-05",8.8959,8.9115,8.6944,8.7044,14302800.0],["2007-06-06",8.6429,8.6715,8.3372,8.5615,25254000.0],["2007-06-07",8.5358,8.5858,8.2501,8.2629,23492400.0],["2007-06-08",8.1929,8.3829,8.1572,8.3586,12831200.0],["2007-06-11",8.2401,8.6515,8.2401,8.6258,19165600.0],["2007-06-12",8.5886,8.6072,8.4144,8.4286,15191600.0],["2007-06-13",8.5001,8.6215,8.4701,8.6072,13480000.0],["2007-06-14",8.6644,8.6915,8.5472,8.6015,9760400.0],["2007-06-15",8.7129,8.8286,8.6501,8.7572,14902000.0],["2007-06-18",8.8258,8.8572,8.6458,8.6586,6468000.0],["2007-06-19",8.6529,8.6915,8.5644,8.6501,7693200.0],["2007-06-20",8.6615,8.7072,8.4115,8.4229,8499600.0],["2007-06-21",8.4258,8.5429,8.3472,8.4715,8140800.0],["2007-06-22",8.4286,8.4472,8.2715,8.2829,12421600.0],["2007-06-25",8.2529,8.3915,8.2244,8.2515,9777200.0],["2007-06-26",8.2858,8.3386,8.0901,8.0944,15182000.0],["2007-06-27",8.1344,8.2458,8.0258,8.2415,12578400.0],["2007-06-28",8.2515,8.3558,8.1901,8.1929,10163600.0],["2007-06-29",8.2515,8.2544,8.0358,8.1058,12851200.0],["2007-07-02",8.1815,8.2144,8.1344,8.2001,10729200.0],["2007-07-03",8.2215,8.2244,8.0572,8.1158,6546400.0],["2007-07-05",8.0786,8.1729,7.9601,8.1158,8809600.0],["2007-07-06",8.1058,8.1458,8.0001,8.0715,6995600.0],["2007-07-09",8.0772,8.1201,7.9915,7.9972,9764000.0],["2007-07-10",8.0286,8.0729,7.9286,7.9344,12478800.0],["2007-07-11",7.9001,8.0101,7.8015,7.9029,13927600.0],["2007-07-12",7.9201,8.0629,7.8929,8.0615,9884400.0],["2007-07-13",8.1043,8.2315,8.0572,8.2086,5362800.0],["2007-07-16",8.3486,8.3929,8.2015,8.2129,11159600.0],["2007-07-17",8.2544,8.3158,8.2186,8.2858,10102000.0],["2007-07-18",8.2358,8.3858,8.2144,8.3572,13185200.0],["2007-07-19",8.3858,8.5286,8.3744,8.5072,8196800.0],["2007-07-20",8.5072,8.5429,8.3615,8.3744,9017200.0],["2007-07-23",8.5786,8.6344,8.5329,8.5501,8604800.0],["2007-07-24",8.6601,8.6615,8.2029,8.2144,8589200.0],["2007-07-25",8.1029,8.3629,8.1029,8.3229,14228400.0],["2007-07-26",8.2286,8.2729,7.9715,8.0444,15298400.0],["2007-07-27",8.0001,8.0786,7.8401,7.8458,11233200.0],["2007-07-30",8.1429,8.2801,7.9801,8.2558,17543600.0],["2007-07-31",8.4272,8.4715,8.2429,8.2472,17196000.0],["2007-08-01",8.2572,8.4972,8.1972,8.4944,12327200.0],["2007-08-02",8.5429,8.6086,8.4015,8.5515,14831200.0],["2007-08-03",8.5515,8.6172,8.1315,8.1586,15797600.0],["2007-08-06",8.2429,8.6886,8.1944,8.6772,13910000.0],["2007-08-07",8.5715,9.0929,8.5401,8.9886,19177200.0],["2007-08-08",8.9886,9.1715,8.7229,8.9429,19382800.0],["2007-08-09",8.7144,8.9272,8.6615,8.7501,21480800.0],["2007-08-10",8.6929,8.8544,8.5786,8.6001,14589600.0],["2007-08-13",8.6372,8.6886,8.5529,8.6101,10498400.0],["2007-08-14",8.6858,8.7186,8.4644,8.4772,8324800.0],["2007-08-15",8.4544,8.6929,8.3958,8.4244,10852400.0],["2007-08-16",8.3586,8.5201,8.0901,8.4701,14439200.0],["2007-08-17",8.6529,8.6929,8.2786,8.5715,14255200.0],["2007-08-20",8.5701,8.6101,8.3929,8.5086,6882800.0],["2007-08-21",8.4429,8.6558,8.4429,8.5901,6262800.0],["2007-08-22",8.6372,8.7144,8.5501,8.6786,5867600.0],["2007-08-23",8.7058,8.7086,8.5572,8.6344,4658800.0],["2007-08-24",8.6272,8.6644,8.5358,8.5715,7402800.0],["2007-08-27",8.5715,8.5715,8.2601,8.2858,9048800.0],["2007-08-28",8.2429,8.3244,8.1744,8.1801,5666000.0],["2007-08-29",8.2563,8.4592,8.2232,8.4448,5866000.0],["2007-08-30",8.429,8.5283,8.347,8.4132,5955600.0],["2007-08-31",8.5254,8.5398,8.3758,8.4664,8910400.0],["2007-09-04",8.4808,8.7427,8.4175,8.688,8832000.0],["2007-09-05",8.6132,8.6434,8.4563,8.5024,8612400.0],["2007-09-06",8.4952,8.5959,8.3901,8.5758,7960400.0],["2007-09-07",8.5758,8.6031,8.3786,8.4304,7542400.0],["2007-09-10",8.4808,8.593,8.4204,8.5628,6916800.0],["2007-09-11",8.583,8.6923,8.547,8.6664,5460400.0],["2007-09-12",8.6693,8.8261,8.6419,8.7455,7613600.0],["2007-09-13",8.8132,8.8261,8.7384,8.7686,4431200.0],["2007-09-14",8.7369,8.8779,8.7268,8.8333,5331600.0],["2007-09-17",8.806,8.8204,8.6995,8.8146,5687200.0],["2007-09-18",8.9038,9.065,8.8405,9.0304,7147600.0],["2007-09-19",9.0463,9.1283,8.993,9.0851,8043600.0],["2007-09-20",9.0607,9.101,8.9743,9.0117,4042800.0],["2007-09-21",9.101,9.1355,9.0117,9.0794,8033200.0],["2007-09-24",9.0535,9.0866,8.9024,8.924,6975600.0],["2007-09-25",8.8779,8.9902,8.8722,8.9081,5828000.0],["2007-09-26",8.9643,9.0722,8.9499,9.0261,6045600.0],["2007-09-27",9.0348,9.0376,8.888,8.8938,6254400.0],["2007-09-28",8.9009,8.9484,8.7412,8.7599,6305600.0],["2007-10-01",8.7758,8.9643,8.7758,8.9556,4226400.0],["2007-10-02",8.947,8.97,8.8938,8.9484,3176800.0],["2007-10-03",8.9312,8.9801,8.9211,8.9585,4262400.0],["2007-10-04",8.9772,9.0218,8.9412,8.9916,3825600.0],["2007-10-05",9.0477,9.1168,9.0074,9.0405,4782000.0],["2007-10-08",9.029,9.1125,8.9571,8.9686,3059200.0],["2007-10-09",9.0218,9.1499,9.0045,9.1398,6039200.0],["2007-10-10",9.1211,9.1571,9.0376,9.0722,6184000.0],["2007-10-11",9.1369,9.193,9.0103,9.0592,8041200.0],["2007-10-12",9.0492,9.1427,9.0448,9.1427,7394400.0],["2007-10-15",9.1341,9.1441,9.029,9.0866,6911200.0],["2007-10-16",9.0765,9.1657,9.0664,9.0995,8733600.0],["2007-10-17",9.1585,9.1873,9.0391,9.0995,6532000.0],["2007-10-18",9.0952,9.1369,8.9671,9.0031,6960000.0],["2007-10-19",9.0175,9.0175,8.7197,8.7326,9528000.0],["2007-10-22",8.6765,8.8333,8.6707,8.8089,6701600.0],["2007-10-23",8.8463,8.8923,8.7758,8.888,5650800.0],["2007-10-24",8.8549,8.9182,8.806,8.9053,5714800.0],["2007-10-25",8.9024,9.3225,8.8779,9.2837,12429200.0],["2007-10-26",9.3254,9.5873,9.3096,9.5873,9116800.0],["2007-10-29",9.5931,9.6967,9.5182,9.6564,11115200.0],["2007-10-30",9.6333,9.7168,9.5341,9.6362,12150000.0],["2007-10-31",9.6693,9.8535,9.629,9.8449,9092400.0],["2007-11-01",9.7628,9.8305,9.5441,9.5628,9497200.0],["2007-11-02",9.5931,9.747,9.4995,9.5815,10249600.0],["2007-11-05",9.429,9.747,9.429,9.6808,7528000.0],["2007-11-06",9.688,9.7298,9.5384,9.6895,5688000.0],["2007-11-07",9.5614,9.7197,9.5038,9.5038,8590800.0],["2007-11-08",9.583,9.7844,9.5125,9.7441,10057600.0],["2007-11-09",9.6348,9.9945,9.6348,9.9125,13231600.0],["2007-11-12",9.9154,10.088,9.819,9.8722,15280000.0],["2007-11-13",9.9758,9.9758,9.5787,9.7254,17444000.0],["2007-11-14",9.7643,9.7844,9.6132,9.665,9552400.0],["2007-11-15",9.6161,9.7413,9.5312,9.6765,12049600.0],["2007-11-16",9.7427,9.8161,9.6549,9.7801,8079200.0],["2007-11-19",9.7039,9.7628,9.6492,9.724,8394400.0],["2007-11-20",9.7197,9.9959,9.6981,9.9499,8638000.0],["2007-11-21",9.8477,10.0895,9.8276,9.8477,10538800.0],["2007-11-23",9.8967,9.9283,9.7844,9.8549,2008400.0],["2007-11-26",9.8607,10.0578,9.7513,9.7513,8944400.0],["2007-11-27",9.783,9.8334,9.6708,9.7758,7132400.0],["2007-11-28",9.9249,9.9741,9.7526,9.9567,6850000.0],["2007-11-29",9.9046,10.0783,9.8467,10.0291,9242400.0],["2007-11-30",10.129,10.1536,10.0393,10.0986,7960400.0],["2007-12-03",10.0682,10.3679,10.0682,10.3418,14046000.0],["2007-12-04",10.2781,10.5068,10.2781,10.4417,10528400.0],["2007-12-05",10.2101,10.5343,10.2101,10.5039,9254400.0],["2007-12-06",10.4996,10.4996,10.1623,10.2651,14614400.0],["2007-12-07",10.3042,10.3476,10.2072,10.3071,7650400.0],["2007-12-10",10.3158,10.3476,10.2651,10.3114,7080800.0],["2007-12-11",10.3071,10.3823,9.9814,10.0089,10600000.0],["2007-12-12",10.2535,10.2969,9.9234,10.0103,9158000.0],["2007-12-13",9.951,10.1406,9.8844,10.1362,8158000.0],["2007-12-14",10.1362,10.1507,10.045,10.045,8260000.0],["2007-12-17",9.9814,10.061,9.9379,9.964,7372800.0],["2007-12-18",10.0161,10.2057,10.0074,10.142,8228800.0],["2007-12-19",10.1638,10.2521,10.0682,10.0697,6413200.0],["2007-12-20",10.1232,10.1797,9.9756,10.0074,8956000.0],["2007-12-21",10.1044,10.2405,9.8612,9.8988,23598800.0],["2007-12-24",9.8815,9.9886,9.8815,9.9032,2836800.0],["2007-12-26",9.9307,9.9814,9.8598,9.9278,4665600.0],["2007-12-27",9.9408,9.9683,9.8844,9.9061,5944400.0],["2007-12-28",9.8959,9.9871,9.8902,9.9336,5098000.0],["2007-12-31",9.8844,9.9596,9.7743,9.812,5258000.0],["2008-01-02",9.825,9.8641,9.5905,9.605,7558800.0],["2008-01-03",9.6542,9.825,9.605,9.6947,6318000.0],["2008-01-04",9.6223,10.0465,9.6108,9.9625,11587200.0],["2008-01-07",10.0277,10.6762,9.9727,10.4272,24234000.0],["2008-01-08",10.4576,10.5908,10.3317,10.3577,12738800.0],["2008-01-09",10.3679,10.3823,10.1594,10.3447,13824800.0],["2008-01-10",10.2477,10.5213,10.2477,10.4243,13569600.0],["2008-01-11",10.3187,10.5155,10.2854,10.3158,10026000.0],["2008-01-14",10.42,10.42,10.3114,10.3201,8388000.0],["2008-01-15",10.2781,10.3983,10.239,10.2796,13197600.0],["2008-01-16",10.2173,10.2984,9.8105,9.8163,18913200.0],["2008-01-17",9.7729,9.8467,9.4515,9.4559,12619600.0],["2008-01-18",9.5022,9.7266,9.133,9.2214,18840000.0],["2008-01-22",8.8971,8.9999,8.2818,8.8117,21498800.0],["2008-01-23",8.5714,9.2069,8.5453,9.0925,23852800.0],["2008-01-24",9.1215,9.1519,8.8652,8.9029,14718400.0],["2008-01-25",8.9753,9.1403,8.7668,8.8406,15121600.0],["2008-01-28",8.7465,9.039,8.7465,8.9984,15597200.0],["2008-01-29",9.0882,9.1924,8.9999,9.0607,10422800.0],["2008-01-30",9.039,9.2633,9.039,9.0665,10074000.0],["2008-01-31",9.0896,9.4226,8.858,9.3154,13048800.0],["2008-02-01",9.356,9.5225,9.3111,9.4573,9447200.0],["2008-02-04",9.4819,9.7483,9.4819,9.6629,7016000.0],["2008-02-05",9.6383,9.6383,9.23,9.2518,9876000.0],["2008-02-06",9.2966,9.5065,9.2228,9.2633,9990800.0],["2008-02-07",9.2546,9.2764,9.1157,9.2228,8360000.0],["2008-02-08",9.191,9.2315,9.0925,9.1533,5372000.0],["2008-02-11",9.1316,9.2185,9.0751,9.1938,6450400.0],["2008-02-12",9.2127,9.3734,9.1605,9.2793,6785200.0],["2008-02-13",9.3314,9.4197,9.2691,9.3299,6832800.0],["2008-02-14",9.3516,9.4819,9.1881,9.2228,5927200.0],["2008-02-15",9.1938,9.3748,9.1562,9.3647,7303200.0],["2008-02-19",9.4515,9.453,9.2749,9.3241,5655200.0],["2008-02-20",9.2619,9.4081,9.204,9.3762,7589200.0],["2008-02-21",9.3907,9.4819,9.2112,9.2445,7568400.0],["2008-02-22",9.2706,9.3705,9.1866,9.3487,5619600.0],["2008-02-25",9.3487,9.4602,9.2749,9.3748,5532000.0],["2008-02-26",9.3328,9.437,9.2735,9.3878,8242400.0],["2008-02-27",9.3769,9.4673,9.3157,9.3769,8722000.0],["2008-02-28",9.3084,9.3696,9.116,9.202,9285200.0],["2008-02-29",9.2136,9.2136,8.7035,8.788,15228000.0],["2008-03-03",8.7457,8.9425,8.6466,8.9425,12208800.0],["2008-03-04",8.8769,9.1553,8.8259,9.0591,9220000.0],["2008-03-05",9.0999,9.1539,8.9309,9.0621,11356000.0],["2008-03-06",9.0373,9.0518,8.8245,8.8245,8914000.0],["2008-03-07",8.772,8.8376,8.6743,8.788,9682400.0],["2008-03-10",8.7749,8.7953,8.6029,8.7166,7331200.0],["2008-03-11",8.893,8.9352,8.772,8.874,13696800.0],["2008-03-12",8.8667,9.0067,8.8507,8.8507,7496000.0],["2008-03-13",8.8026,8.995,8.7866,8.9571,10706800.0],["2008-03-14",8.9571,9.0373,8.7764,8.9556,12078000.0],["2008-03-17",8.7603,9.1116,8.7603,9.0562,16042800.0],["2008-03-18",9.2107,9.2107,8.9207,9.0606,11409200.0],["2008-03-19",9.0868,9.2282,8.8638,8.8638,10049600.0],["2008-03-20",8.874,8.9207,8.686,8.8726,12638800.0],["2008-03-24",9.0154,9.1626,8.925,9.097,13585200.0],["2008-03-25",9.1189,9.2224,9.0854,9.1247,9386800.0],["2008-03-26",9.0985,9.2617,9.0723,9.1378,7827200.0],["2008-03-27",9.1757,9.3171,9.1728,9.2224,8906800.0],["2008-03-28",9.2924,9.3215,9.0096,9.0314,7129600.0],["2008-03-31",9.011,9.1991,8.9615,9.1451,8689600.0],["2008-04-01",9.1743,9.4716,9.1466,9.4585,8762000.0],["2008-04-02",9.4483,9.6932,9.4337,9.5868,9597200.0],["2008-04-03",9.5314,9.6407,9.5168,9.5883,8924800.0],["2008-04-04",9.5839,9.7661,9.5504,9.613,5431600.0],["2008-04-07",9.7005,9.7005,9.5052,9.5853,4448800.0],["2008-04-08",9.5372,9.6757,9.5329,9.6422,4305200.0],["2008-04-09",9.6495,9.7209,9.5678,9.6203,4358000.0],["2008-04-10",9.5839,9.6028,9.4235,9.4964,6093600.0],["2008-04-11",9.4104,9.5183,9.4104,9.4512,4217200.0],["2008-04-14",9.4294,9.4848,9.3609,9.409,3962400.0],["2008-04-15",9.4877,9.5358,9.4017,9.4833,3902000.0],["2008-04-16",9.546,9.8346,9.4993,9.8156,7610800.0],["2008-04-17",9.804,9.9323,9.7675,9.8098,4328800.0],["2008-04-18",9.9148,9.9148,9.6232,9.6845,7662400.0],["2008-04-21",9.613,9.7311,9.613,9.7092,4080800.0],["2008-04-22",9.7107,9.7603,9.6116,9.6743,4075200.0],["2008-04-23",9.7311,9.8769,9.7034,9.8696,4680000.0],["2008-04-24",9.9177,9.925,9.718,9.7646,5223600.0],["2008-04-25",9.734,9.8535,9.6553,9.7121,4382000.0],["2008-04-28",9.7369,9.7646,9.6509,9.6845,3530800.0],["2008-04-29",9.6232,9.7938,9.6232,9.7544,5324400.0],["2008-04-30",9.7734,9.8623,9.5299,9.6626,12041200.0],["2008-05-01",9.6305,9.89,9.6305,9.8463,5027200.0],["2008-05-02",9.8944,10.0547,9.8754,9.9774,5070800.0],["2008-05-05",9.9731,9.9731,9.6961,9.7879,7381600.0],["2008-05-06",9.7894,9.8142,9.6028,9.7209,7199600.0],["2008-05-07",9.6538,9.7209,9.4235,9.4556,12518400.0],["2008-05-08",9.4731,9.5664,9.4279,9.5285,4228400.0],["2008-05-09",9.4877,9.5635,9.4046,9.5095,4238000.0],["2008-05-12",9.5008,9.6101,9.4396,9.5766,4889200.0],["2008-05-13",9.6189,9.6203,9.3958,9.4337,5238800.0],["2008-05-14",9.4585,9.5824,9.3725,9.4687,7457200.0],["2008-05-15",9.4556,9.4716,9.3434,9.374,8624400.0],["2008-05-16",9.4017,9.4265,9.2924,9.3827,9287600.0],["2008-05-19",9.3856,9.6422,9.3856,9.6189,10376400.0],["2008-05-20",9.5912,9.7267,9.5372,9.5766,9810400.0],["2008-05-21",9.5766,9.8375,9.5693,9.6247,8676400.0],["2008-05-22",9.6568,9.753,9.5839,9.7019,6055600.0],["2008-05-23",9.6757,9.7661,9.5314,9.5445,5105200.0],["2008-05-27",9.5299,9.6728,9.5299,9.5912,5580000.0],["2008-05-28",9.6349,9.7136,9.5504,9.6422,5013600.0],["2008-05-29",9.6305,9.8885,9.6087,9.8244,10338000.0],["2008-05-30",9.8346,9.9162,9.7588,9.8419,7168000.0],["2008-06-02",9.8229,9.8331,9.6189,9.6888,7448000.0],["2008-06-03",9.6932,9.8011,9.5125,9.5926,8709600.0],["2008-06-04",9.5992,9.6623,9.5097,9.5963,9826400.0],["2008-06-05",9.5831,9.6814,9.5112,9.6814,6273200.0],["2008-06-06",9.6198,9.6843,9.3732,9.3938,8412000.0],["2008-06-09",9.4011,9.4715,9.3688,9.4217,6794000.0],["2008-06-10",9.338,9.4965,9.3204,9.4745,5289600.0],["2008-06-11",9.4745,9.5361,9.36,9.4158,7941200.0],["2008-06-12",9.4818,9.6374,9.4818,9.6139,11578800.0],["2008-06-13",9.6858,9.8942,9.6403,9.8942,10106800.0],["2008-06-16",9.9265,9.9617,9.702,9.856,7395200.0],["2008-06-17",9.8869,10.0028,9.8839,9.9147,7860400.0],["2008-06-18",9.8707,10.0028,9.8326,9.8428,6649600.0],["2008-06-19",9.8326,9.9074,9.7342,9.903,7768400.0],["2008-06-20",9.8487,9.9441,9.7034,9.746,8628400.0],["2008-06-23",9.768,9.9059,9.7504,9.815,5379200.0],["2008-06-24",9.7959,9.8238,9.6653,9.6931,6962000.0],["2008-06-25",9.7093,9.7739,9.6315,9.6785,9143200.0],["2008-06-26",9.5904,9.6741,9.3615,9.3659,9113600.0],["2008-06-27",9.3571,9.4554,9.2455,9.3219,6448400.0],["2008-06-30",9.3175,9.6858,9.2881,9.6242,16580000.0],["2008-07-01",9.5361,9.7372,9.4701,9.6433,10433200.0],["2008-07-02",9.6902,9.8032,9.5948,9.6506,7290400.0],["2008-07-03",9.7122,9.8047,9.5082,9.517,6323600.0],["2008-07-07",9.5391,9.6521,9.4114,9.4892,6922800.0],["2008-07-08",9.4642,9.7225,9.4642,9.6858,16810000.0],["2008-07-09",9.7108,9.9045,9.6565,9.8414,14109600.0],["2008-07-10",9.8296,10.0043,9.7768,9.9896,10817200.0],["2008-07-11",9.9206,10.0909,9.834,9.9661,9606800.0],["2008-07-14",10.0644,10.0644,9.8619,9.903,9019600.0],["2008-07-15",9.8194,9.95,9.7225,9.8061,12975200.0],["2008-07-16",9.7988,9.9118,9.6315,9.7137,11898000.0],["2008-07-17",9.6491,9.6814,9.3688,9.4525,12829200.0],["2008-07-18",9.4789,9.6667,9.3762,9.5699,10587600.0],["2008-07-21",9.589,9.6227,9.4804,9.6007,6652000.0],["2008-07-22",9.5523,9.7709,9.5523,9.6477,9033600.0],["2008-07-23",9.6477,9.6711,9.3175,9.3571,10435600.0],["2008-07-24",9.3762,9.4495,9.2118,9.2749,11167200.0],["2008-07-25",9.291,9.36,9.2089,9.2558,6389200.0],["2008-07-28",9.2529,9.4393,9.203,9.3101,9726400.0],["2008-07-29",9.3351,9.3894,9.2866,9.3556,7346000.0],["2008-07-30",9.3395,9.4642,9.3248,9.4172,9298800.0],["2008-07-31",9.4099,9.4921,9.3439,9.4701,6913600.0],["2008-08-01",9.4569,9.5303,8.9814,8.9873,11920400.0],["2008-08-04",8.9975,9.0313,8.7495,8.7525,13999600.0],["2008-08-05",8.8244,8.8977,8.5778,8.6585,16652800.0],["2008-08-06",8.6805,8.6893,8.3885,8.3958,15543200.0],["2008-08-07",8.4281,8.8889,8.365,8.6717,15789200.0],["2008-08-08",8.6732,8.8669,8.6615,8.8126,7783600.0],["2008-08-11",8.8933,8.9535,8.795,8.9065,9160000.0],["2008-08-12",8.8611,8.8889,8.6204,8.6644,7697200.0],["2008-08-13",8.66,8.8405,8.6439,8.8185,7679600.0],["2008-08-14",8.7701,8.8038,8.6585,8.6805,7992000.0],["2008-08-15",8.7128,8.7686,8.6703,8.7657,7508000.0],["2008-08-18",8.7686,8.8684,8.7627,8.8302,9762000.0],["2008-08-19",8.8082,8.9506,8.8082,8.8816,11502800.0],["2008-08-20",8.886,8.9476,8.82,8.9227,6348000.0],["2008-08-21",8.8963,9.0019,8.8302,8.9667,5527200.0],["2008-08-22",9.0166,9.0841,8.9799,9.0122,5560400.0],["2008-08-25",9.0005,9.0445,8.8185,8.8816,4188400.0],["2008-08-26",8.8948,8.9506,8.8112,8.9271,5984000.0],["2008-08-27",8.9707,9.0151,8.9071,8.9781,4014000.0],["2008-08-28",9.0136,9.0402,8.9249,9.0402,4040000.0],["2008-08-29",9.0151,9.0698,8.8687,8.879,4348400.0],["2008-09-02",8.9604,8.9899,8.6736,8.7223,8327200.0],["2008-09-03",8.6928,8.7223,8.3232,8.4045,19139600.0],["2008-09-04",8.3616,8.471,8.2921,8.338,10529200.0],["2008-09-05",8.3158,8.3306,8.0157,8.1399,15075600.0],["2008-09-08",8.2774,8.4281,8.2212,8.267,14942800.0],["2008-09-09",8.304,8.3986,8.0024,8.0053,13662800.0],["2008-09-10",8.0452,8.131,7.9329,8.0985,11398400.0],["2008-09-11",8.0985,8.2005,7.9166,8.1946,8559200.0],["2008-09-12",8.1694,8.3187,8.1059,8.2759,9060400.0],["2008-09-15",8.1325,8.2182,7.8945,7.9018,12708000.0],["2008-09-16",7.8797,7.9004,7.5707,7.8309,22241600.0],["2008-09-17",7.7111,7.7407,7.3918,7.3948,18625200.0],["2008-09-18",7.4761,7.8797,7.3844,7.7821,18377200.0],["2008-09-19",8.1295,8.4577,8.0719,8.2744,22407600.0],["2008-09-22",8.2759,8.2759,7.8664,7.924,9596400.0],["2008-09-23",7.9255,8.0512,7.8353,7.8723,9122800.0],["2008-09-24",7.9092,7.9699,7.7437,7.9462,7469200.0],["2008-09-25",7.9802,8.2419,7.9802,8.1975,8648400.0],["2008-09-26",8.0911,8.2049,7.9832,8.1783,7713200.0],["2008-09-29",8.0985,8.0985,7.3726,7.6298,23172000.0],["2008-09-30",7.7392,7.7392,7.3534,7.4362,23766000.0],["2008-10-01",7.4243,7.5485,7.2174,7.4199,17922400.0],["2008-10-02",7.4317,7.4643,7.1331,7.1464,19131200.0],["2008-10-03",7.3534,7.3756,7.0281,7.1553,15658000.0],["2008-10-06",7.0193,7.1464,6.4944,6.6378,19080800.0],["2008-10-07",6.6896,6.7251,6.357,6.4279,20498000.0],["2008-10-08",6.3037,6.4871,6.0228,6.0982,23071200.0],["2008-10-09",6.2579,6.32,5.7804,5.7804,19956000.0],["2008-10-10",5.5276,5.8159,4.9983,5.4818,30545600.0],["2008-10-13",5.9652,6.3215,5.736,6.2461,23927600.0],["2008-10-14",6.9764,7.0252,5.9445,6.2801,36772000.0],["2008-10-15",6.1396,6.1796,5.5128,5.5424,36870000.0],["2008-10-16",5.5335,6.0835,5.3398,5.9977,32836800.0],["2008-10-17",5.8928,6.5048,5.7242,6.1825,25637200.0],["2008-10-20",6.2461,6.8847,6.1988,6.8788,14762400.0],["2008-10-21",6.7901,6.8064,6.3821,6.456,11482800.0],["2008-10-22",6.3821,6.3821,5.9208,6.1027,15758400.0],["2008-10-23",6.1426,6.7192,6.048,6.6378,27858400.0],["2008-10-24",6.0982,6.6364,6.0258,6.3865,20604400.0],["2008-10-27",6.1988,6.3111,6.0036,6.014,24530400.0],["2008-10-28",6.1352,6.7251,6.0095,6.6733,17048000.0],["2008-10-29",6.5802,7.0695,6.5802,6.6822,16285200.0],["2008-10-30",6.8744,7.207,6.7044,6.9927,17112400.0],["2008-10-31",6.9779,7.1168,6.8433,6.9838,15826800.0],["2008-11-03",6.9779,6.9838,6.6807,6.8862,11781600.0],["2008-11-04",6.9779,7.1656,6.7576,6.9971,13472000.0],["2008-11-05",6.9173,7.108,6.7724,6.7975,7968800.0],["2008-11-06",6.796,6.9468,6.3496,6.4516,12494000.0],["2008-11-07",6.4161,6.9527,6.357,6.9365,10307600.0],["2008-11-10",7.0843,7.0843,6.5565,6.7251,10802000.0],["2008-11-11",6.6201,6.697,6.357,6.561,10925200.0],["2008-11-12",6.4279,6.5373,6.3215,6.3998,11216000.0],["2008-11-13",6.3644,7.1301,6.2919,7.1021,17213200.0],["2008-11-14",7.0296,7.3253,6.7014,6.9927,18338000.0],["2008-11-17",6.8877,7.1553,6.7413,6.7458,14077200.0],["2008-11-18",6.7458,6.9453,6.5905,6.8936,12691200.0],["2008-11-19",6.8759,7.0961,6.5935,6.6038,12843600.0],["2008-11-20",6.5166,6.7679,6.289,6.357,22692800.0],["2008-11-21",6.5432,7.1701,6.351,7.1508,26488800.0],["2008-11-24",7.1819,7.3519,6.8759,7.1494,17026400.0],["2008-11-25",7.2158,7.4023,6.9949,7.1576,13393200.0],["2008-11-26",7.0099,7.2635,6.8935,7.2307,9268800.0],["2008-11-28",7.2441,7.3739,7.1725,7.2754,5129600.0],["2008-12-01",7.1829,7.1829,6.7547,6.7592,11546400.0],["2008-12-02",6.8502,6.9382,6.613,6.8323,15033600.0],["2008-12-03",6.707,7.0188,6.6398,7.0009,11154400.0],["2008-12-04",6.9457,7.071,6.5473,6.6517,10422000.0],["2008-12-05",6.5757,6.9397,6.419,6.9158,13903600.0],["2008-12-08",7.077,7.077,6.7383,6.8368,11674800.0],["2008-12-09",6.7741,6.8741,6.7234,6.7786,9282800.0],["2008-12-10",6.8562,6.88,6.604,6.7637,14180000.0],["2008-12-11",6.7129,7.0188,6.6905,6.8144,10036400.0],["2008-12-12",6.6756,6.9367,6.595,6.9069,9002400.0],["2008-12-15",6.9099,6.9994,6.6786,6.7696,9370000.0],["2008-12-16",6.8442,7.1844,6.8338,7.1606,10800000.0],["2008-12-17",7.0964,7.1456,6.9308,7.0636,8269600.0],["2008-12-18",7.1068,7.5634,7.071,7.5067,24399600.0],["2008-12-19",7.453,7.7126,7.453,7.5187,17960000.0],["2008-12-22",7.5052,7.7395,7.4679,7.5992,11262400.0],["2008-12-23",7.6306,7.6977,7.3888,7.4038,7067200.0],["2008-12-24",7.4082,7.55,7.4082,7.4843,2367600.0],["2008-12-26",7.4888,7.5724,7.4291,7.462,2839600.0],["2008-12-29",7.3217,7.4008,7.1755,7.3292,7308400.0],["2008-12-30",7.359,7.4157,7.2739,7.3978,8676000.0],["2008-12-31",7.4157,7.5664,7.3113,7.5097,8055600.0],["2009-01-02",7.4993,7.7559,7.4769,7.7081,7289200.0],["2009-01-05",7.6888,7.8529,7.647,7.7499,9932000.0],["2009-01-06",7.7663,7.9543,7.5828,7.641,10394000.0],["2009-01-07",7.5754,7.5754,7.4008,7.5575,18234000.0],["2009-01-08",7.5589,7.6395,7.5157,7.6246,9328000.0],["2009-01-09",7.635,7.6619,7.4306,7.4634,8748400.0],["2009-01-12",7.4828,7.5381,7.3859,7.4187,8977600.0],["2009-01-13",7.3978,7.4754,7.3038,7.3486,8735200.0],["2009-01-14",7.268,7.3351,7.0278,7.2113,9720400.0],["2009-01-15",7.1889,7.2605,7.0278,7.2277,9672000.0],["2009-01-16",7.3545,7.4903,7.2725,7.4351,12078000.0],["2009-01-20",7.4112,7.5798,7.3336,7.4306,12510800.0],["2009-01-21",7.553,7.553,7.1128,7.3127,15524400.0],["2009-01-22",7.2486,7.3053,7.077,7.259,10362800.0],["2009-01-23",7.1247,7.1725,6.9755,7.1546,11303200.0],["2009-01-26",7.1844,7.3829,7.168,7.3023,13324800.0],["2009-01-27",7.3575,7.7022,7.3247,7.5768,14460400.0],["2009-01-28",7.7007,7.7977,7.544,7.6813,10620000.0],["2009-01-29",7.6186,7.8529,7.547,7.635,8232000.0],["2009-01-30",7.6544,7.7962,7.6306,7.6917,16100000.0],["2009-02-02",7.6141,7.6664,7.4232,7.5888,12868000.0],["2009-02-03",7.5948,7.8529,7.5589,7.7887,11439600.0],["2009-02-04",7.838,8.0558,7.838,7.9006,15650000.0],["2009-02-05",7.8768,7.9454,7.7798,7.8648,15177600.0],["2009-02-06",7.8917,7.8917,7.7156,7.8126,13327200.0],["2009-02-09",7.8007,7.8574,7.6694,7.7678,12049600.0],["2009-02-10",7.7067,7.7678,7.4321,7.5366,12296000.0],["2009-02-11",7.5545,7.6097,7.4396,7.5828,9339600.0],["2009-02-12",7.5351,7.5619,7.3321,7.553,9658000.0],["2009-02-13",7.5127,7.6753,7.5127,7.5962,9905200.0],["2009-02-17",7.4276,7.459,7.256,7.2829,10166800.0],["2009-02-18",7.3187,7.3262,7.1695,7.2217,9541200.0],["2009-02-19",7.2381,7.5097,7.2381,7.444,15810000.0],["2009-02-20",7.2739,7.4187,7.2128,7.3098,16098800.0],["2009-02-23",7.3157,7.453,7.1098,7.1426,10765600.0],["2009-02-24",7.1889,7.3486,7.1531,7.3262,10880000.0],["2009-02-25",7.2995,7.3447,7.1413,7.1443,16386400.0],["2009-02-26",7.2031,7.2181,6.9108,6.9259,9876000.0],["2009-02-27",6.8129,6.9379,6.6893,6.8294,11418000.0],["2009-03-02",6.7195,6.9711,6.6456,6.6923,14509200.0],["2009-03-03",6.7948,6.8792,6.5025,6.5236,13303600.0],["2009-03-04",6.6215,6.8174,6.5884,6.7225,10750400.0],["2009-03-05",6.5959,6.6471,6.4031,6.4588,11660000.0],["2009-03-06",6.4543,6.7195,6.2991,6.4513,13007200.0],["2009-03-09",6.4302,6.4543,6.2494,6.2946,8988000.0],["2009-03-10",6.3925,6.5688,6.3458,6.5387,11840400.0],["2009-03-11",6.6095,6.6833,6.5221,6.5929,9877600.0],["2009-03-12",6.5944,6.7541,6.5161,6.7104,7530800.0],["2009-03-13",6.7526,6.8656,6.7526,6.8114,7394400.0],["2009-03-16",6.8792,7.1398,6.8792,7.0283,8085600.0],["2009-03-17",7.0479,7.2603,6.9831,7.2603,11802000.0],["2009-03-18",7.2001,7.5315,7.1006,7.5225,14163200.0],["2009-03-19",7.5165,7.6084,7.3944,7.5195,12505200.0],["2009-03-20",7.527,7.6521,7.42,7.4351,11036000.0],["2009-03-23",7.5677,7.6807,7.4592,7.6686,9484400.0],["2009-03-24",7.5963,7.7816,7.536,7.6988,13220000.0],["2009-03-25",7.7048,7.869,7.6837,7.7922,12907200.0],["2009-03-26",7.8419,7.872,7.6852,7.7997,11234000.0],["2009-03-27",7.7199,7.7364,7.5496,7.6069,9750000.0],["2009-03-30",7.4773,7.533,7.3613,7.4562,9370000.0],["2009-03-31",7.5089,7.7711,7.4532,7.643,12407200.0],["2009-04-01",7.5617,7.7907,7.5345,7.7093,11699600.0],["2009-04-02",7.7982,7.872,7.5812,7.7485,13761600.0],["2009-04-03",7.7409,8.0347,7.6837,7.9654,15591200.0],["2009-04-06",7.9097,7.9654,7.7214,7.7681,8443200.0],["2009-04-07",7.6852,7.8675,7.6536,7.7982,7989200.0],["2009-04-08",7.8133,8.0136,7.8027,7.9278,8333600.0],["2009-04-09",8.0664,8.1251,7.759,7.8826,8347200.0],["2009-04-13",7.8705,7.8871,7.5978,7.6204,12288000.0],["2009-04-14",7.5647,7.634,7.4878,7.5632,9905600.0],["2009-04-15",7.5737,7.6505,7.5165,7.6144,7862400.0],["2009-04-16",7.6671,7.6807,7.5255,7.6279,7766400.0],["2009-04-17",7.7003,7.7214,7.5737,7.6807,8553200.0],["2009-04-20",7.6521,7.6988,7.5662,7.6144,6333200.0],["2009-04-21",7.5617,7.7198,7.5617,7.6686,7104400.0],["2009-04-22",7.6234,7.6882,7.5149,7.5858,8317200.0],["2009-04-23",7.6129,7.6234,7.4893,7.6234,7262000.0],["2009-04-24",7.6777,7.6957,7.533,7.6114,7956800.0],["2009-04-27",7.5451,7.866,7.5451,7.7259,9392400.0],["2009-04-28",8.1779,8.2487,7.8856,8.1764,26208800.0],["2009-04-29",8.0905,8.214,8.0468,8.1146,12842400.0],["2009-04-30",8.1688,8.208,8.0362,8.104,9539200.0],["2009-05-01",8.1553,8.449,8.1251,8.4445,10488400.0],["2009-05-04",8.4445,8.6781,8.3903,8.6781,14004800.0],["2009-05-05",8.6298,8.7383,8.5726,8.7323,11666400.0],["2009-05-06",8.7232,8.8046,8.4912,8.559,11886000.0],["2009-05-07",8.6298,8.6539,8.4792,8.4882,11156400.0],["2009-05-08",8.5846,8.8136,8.4882,8.6118,13524800.0],["2009-05-11",8.5877,8.669,8.4958,8.6042,8456800.0],["2009-05-12",8.6298,8.7368,8.553,8.7172,8653600.0],["2009-05-13",8.672,8.672,8.3571,8.3632,12392800.0],["2009-05-14",8.3767,8.4204,8.1959,8.2924,14661200.0],["2009-05-15",8.2396,8.2924,8.107,8.202,10578400.0],["2009-05-18",8.2803,8.3466,8.0709,8.1929,9623200.0],["2009-05-19",8.2035,8.4671,8.2035,8.3873,9325600.0],["2009-05-20",8.1583,8.2351,8.0845,8.1236,19332000.0],["2009-05-21",8.0739,8.0739,7.8946,7.9941,11574800.0],["2009-05-22",8.0272,8.1357,7.9639,8.0618,6304800.0],["2009-05-26",8.0829,8.3074,7.979,8.2833,11306800.0],["2009-05-27",8.3014,8.3014,8.1538,8.1884,8424000.0],["2009-05-28",8.2457,8.4445,8.202,8.3587,8210000.0],["2009-05-29",8.4234,8.5274,8.2532,8.5168,9792800.0],["2009-06-01",8.5861,8.7941,8.5711,8.7684,9947600.0],["2009-06-02",8.7504,8.8182,8.66,8.6916,7842800.0],["2009-06-03",8.7133,8.7133,8.3959,8.4764,12090000.0],["2009-06-04",8.5098,8.5447,8.405,8.4429,12255600.0],["2009-06-05",8.5265,8.5569,8.3153,8.367,14173200.0],["2009-06-08",8.3776,8.484,8.285,8.411,7710000.0],["2009-06-09",8.4536,8.4536,8.3153,8.3624,6082800.0],["2009-06-10",8.405,8.4536,8.2622,8.3883,12990400.0],["2009-06-11",8.4171,8.689,8.3822,8.5857,9648000.0],["2009-06-12",8.5569,8.7954,8.4642,8.7179,7308800.0],["2009-06-15",8.7331,8.7954,8.4809,8.5812,7505600.0],["2009-06-16",8.6267,8.6784,8.5629,8.6207,8918800.0],["2009-06-17",8.6252,8.6769,8.5493,8.6146,9418800.0],["2009-06-18",8.6343,8.7954,8.5994,8.7726,8075200.0],["2009-06-19",8.8288,8.882,8.6343,8.6662,10602800.0],["2009-06-22",8.6207,8.7862,8.607,8.6875,9424000.0],["2009-06-23",8.7103,8.7452,8.5098,8.648,9566400.0],["2009-06-24",8.7103,8.9625,8.6586,8.727,10868400.0],["2009-06-25",8.686,8.768,8.6146,8.7346,16382800.0],["2009-06-26",8.6647,8.7559,8.5629,8.6116,13354400.0],["2009-06-29",8.6465,8.8014,8.5417,8.7528,9294800.0],["2009-06-30",8.7695,8.8106,8.4672,8.6374,10629600.0],["2009-07-01",8.6951,8.7346,8.6328,8.6526,7366800.0],["2009-07-02",8.5432,8.5781,8.4004,8.4004,7568000.0],["2009-07-06",8.3366,8.4748,8.206,8.4627,9732800.0],["2009-07-07",8.4642,8.4703,8.2485,8.2713,8130400.0],["2009-07-08",8.3184,8.367,8.1604,8.2242,7354400.0],["2009-07-09",8.2439,8.3275,8.1558,8.2743,6888800.0],["2009-07-10",8.247,8.2865,8.1543,8.2485,6895200.0],["2009-07-13",8.2789,8.4095,8.1513,8.3928,6493200.0],["2009-07-14",8.3867,8.5523,8.364,8.5462,7581600.0],["2009-07-15",8.5584,8.7255,8.5584,8.7209,9655200.0],["2009-07-16",8.6875,8.7376,8.5903,8.7149,7180400.0],["2009-07-17",8.6662,8.7149,8.5629,8.6313,7295600.0],["2009-07-20",8.6738,8.8333,8.6435,8.8181,7567600.0],["2009-07-21",8.885,8.9214,8.7741,8.9199,9070400.0],["2009-07-22",8.8622,8.9594,8.8166,8.8804,7947600.0],["2009-07-23",8.8668,9.1144,8.8333,9.0901,9128800.0],["2009-07-24",9.0278,9.207,9.0278,9.122,12877200.0],["2009-07-27",9.0855,9.1584,9.046,9.1204,9742800.0],["2009-07-28",9.0521,9.0521,8.4551,8.6723,26705600.0],["2009-07-29",8.607,8.7012,8.4217,8.6966,12038800.0],["2009-07-30",8.7088,8.7969,8.6298,8.7407,8870000.0],["2009-07-31",8.7118,8.7802,8.5918,8.6085,11313600.0],["2009-08-03",8.6435,8.6799,8.5584,8.6602,7872800.0],["2009-08-04",8.6313,8.6936,8.531,8.569,8165600.0],["2009-08-05",8.569,8.6131,8.4429,8.5781,9993200.0],["2009-08-06",8.5842,8.689,8.5371,8.6571,7970000.0],["2009-08-07",8.724,8.7331,8.5994,8.6313,7006000.0],["2009-08-10",8.6161,8.7057,8.5569,8.6951,3933600.0],["2009-08-11",8.6814,8.7695,8.6222,8.7316,5530400.0],["2009-08-12",8.7331,8.8744,8.6784,8.7908,6519600.0],["2009-08-13",8.7908,8.7908,8.5478,8.6662,9566000.0],["2009-08-14",8.683,8.683,8.5493,8.6313,6184800.0],["2009-08-17",8.5356,8.6009,8.5219,8.5705,6734000.0],["2009-08-18",8.5721,8.6602,8.5295,8.6541,7312800.0],["2009-08-19",8.6176,8.6875,8.5827,8.6845,9725600.0],["2009-08-20",8.6708,8.7392,8.6404,8.7103,7800400.0],["2009-08-21",8.7468,8.8561,8.7027,8.8151,10659200.0],["2009-08-24",8.8592,8.8774,8.765,8.8364,5684000.0],["2009-08-25",8.8789,8.8865,8.7756,8.7832,7988800.0],["2009-08-26",8.7883,8.8051,8.6259,8.6504,12304000.0],["2009-08-27",8.6397,8.6627,8.5784,8.6336,9934800.0],["2009-08-28",8.6948,8.7178,8.557,8.6382,7496000.0],["2009-08-31",8.6014,8.6366,8.5647,8.6045,6298800.0],["2009-09-01",8.5938,8.6596,8.5095,8.5738,9656800.0],["2009-09-02",8.5386,8.5524,8.4452,8.4957,8960800.0],["2009-09-03",8.511,8.5677,8.4237,8.4881,8904000.0],["2009-09-04",8.4896,8.5233,8.4023,8.4437,6950800.0],["2009-09-08",8.4942,8.4942,8.3319,8.3472,12473600.0],["2009-09-09",8.3625,8.3916,8.2476,8.2798,12784000.0],["2009-09-10",8.2828,8.3181,8.1373,8.289,17406000.0],["2009-09-11",8.2614,8.3119,8.1741,8.1818,13304400.0],["2009-09-14",8.1649,8.4237,8.1634,8.4146,12354400.0],["2009-09-15",8.4329,8.4406,8.3089,8.3273,10722800.0],["2009-09-16",8.3364,8.5279,8.2706,8.4467,15700800.0],["2009-09-17",8.4437,8.5172,8.3901,8.4161,12717600.0],["2009-09-18",8.4391,8.4682,8.3686,8.4283,13967200.0],["2009-09-21",8.4008,8.4682,8.3242,8.4192,7076400.0],["2009-09-22",8.436,8.462,8.2782,8.3165,10803600.0],["2009-09-23",8.3257,8.3487,8.2292,8.2507,14820000.0],["2009-09-24",8.2828,8.3119,8.2323,8.2614,10225600.0],["2009-09-25",8.2706,8.3839,8.2537,8.3303,14128400.0],["2009-09-28",8.3395,8.4835,8.3273,8.4176,9367200.0],["2009-09-29",8.4483,8.4774,8.3625,8.4452,6811600.0],["2009-09-30",8.4391,8.4743,8.3946,8.459,14069200.0],["2009-10-01",8.4146,8.4666,8.2277,8.2323,13636000.0],["2009-10-02",8.2109,8.2109,8.0791,8.1527,14700000.0],["2009-10-05",8.1634,8.2124,8.047,8.1863,12660400.0],["2009-10-06",8.2277,8.3288,8.1756,8.2537,10602800.0],["2009-10-07",8.2323,8.2491,8.0837,8.1006,15136400.0],["2009-10-08",8.1312,8.2078,8.0929,8.1174,15202800.0],["2009-10-09",8.1327,8.1603,8.1036,8.1327,11919200.0],["2009-10-12",8.1879,8.2078,8.1358,8.1634,7921600.0],["2009-10-13",8.1404,8.1588,8.0577,8.119,11298000.0],["2009-10-14",8.1174,8.1802,8.0148,8.1159,14548800.0],["2009-10-15",8.1251,8.2583,8.1251,8.2323,15197600.0],["2009-10-16",8.2277,8.2522,8.1358,8.194,10049600.0],["2009-10-19",8.2216,8.4207,8.168,8.3778,11622000.0],["2009-10-20",8.3855,8.3855,8.1618,8.1909,13508000.0],["2009-10-21",8.2216,8.3885,8.1695,8.2553,14599200.0],["2009-10-22",8.2047,8.2553,8.1098,8.2032,15598000.0],["2009-10-23",8.1971,8.22,8.0408,8.0608,11877200.0],["2009-10-26",8.0868,8.1695,7.9321,7.9842,18302800.0],["2009-10-27",7.8417,7.975,7.4711,7.782,32685200.0],["2009-10-28",7.7437,7.7943,7.658,7.6763,15071200.0],["2009-10-29",7.71,7.7866,7.638,7.6717,16918800.0],["2009-10-30",7.7192,7.7253,7.5048,7.5201,17438000.0],["2009-11-02",7.5507,7.5798,7.4359,7.5109,13435600.0],["2009-11-03",7.4788,7.5615,7.4711,7.537,11234800.0],["2009-11-04",7.5645,7.7621,7.5645,7.638,13582400.0],["2009-11-05",7.6947,7.756,7.6334,7.6932,9107600.0],["2009-11-06",7.6763,7.6809,7.5661,7.6212,10344000.0],["2009-11-09",7.6794,7.7866,7.6319,7.7866,7925600.0],["2009-11-10",7.7468,7.8019,7.7207,7.7514,6610400.0],["2009-11-11",7.9658,7.9872,7.831,7.8525,16317600.0],["2009-11-12",7.8571,7.903,7.7713,7.7789,11416400.0],["2009-11-13",7.8234,7.8877,7.7345,7.8326,7940000.0],["2009-11-16",7.9168,7.9964,7.9137,7.9627,8797200.0],["2009-11-17",7.9735,7.9888,7.8525,7.8938,9218400.0],["2009-11-18",7.88,7.9137,7.8249,7.8999,8863600.0],["2009-11-19",7.8877,7.8938,7.7437,7.7897,7081600.0],["2009-11-20",7.7881,7.8371,7.7468,7.828,7427600.0],["2009-11-23",7.8632,8.001,7.8632,7.9658,11116400.0],["2009-11-24",8.0095,8.0528,7.9292,8.0528,10392000.0],["2009-11-25",8.059,8.1378,8.0312,8.1116,7556800.0],["2009-11-27",8.0188,8.0698,7.9369,7.9724,3970400.0],["2009-11-30",7.9724,8.0652,7.9678,8.0327,11191600.0],["2009-12-01",8.0544,8.2012,8.0544,8.1749,9588800.0],["2009-12-02",8.1749,8.28,8.1548,8.2414,7413200.0],["2009-12-03",8.2553,8.3109,8.1811,8.1919,10970000.0],["2009-12-04",8.2522,8.3109,8.0528,8.1533,10399600.0],["2009-12-07",8.1718,8.2352,8.1456,8.1857,6664800.0],["2009-12-08",8.1703,8.2522,8.0899,8.2367,7971200.0],["2009-12-09",8.2739,8.3109,8.2538,8.2986,8364000.0],["2009-12-10",8.3295,8.5088,8.3264,8.5057,13990800.0],["2009-12-11",8.5289,8.7159,8.4964,8.6943,14041200.0],["2009-12-14",8.7252,8.7437,8.5814,8.6201,11452400.0],["2009-12-15",8.6247,8.6402,8.5242,8.5629,7698000.0],["2009-12-16",8.5814,8.634,8.464,8.4794,9213600.0],["2009-12-17",8.4624,8.4871,8.3635,8.3867,8490000.0],["2009-12-18",8.4423,8.4887,8.3465,8.4423,11220000.0],["2009-12-21",8.4269,8.5134,8.413,8.4238,6099200.0],["2009-12-22",8.4238,8.4671,8.3094,8.3187,6864000.0],["2009-12-23",8.3079,8.348,8.1579,8.1842,17651600.0],["2009-12-24",8.1919,8.246,8.1718,8.178,3592400.0],["2009-12-28",8.195,8.2769,8.1456,8.2568,5796000.0],["2009-12-29",8.2507,8.3032,8.2352,8.2522,4406000.0],["2009-12-30",8.2429,8.3017,8.2182,8.3001,4332400.0],["2009-12-31",8.3125,8.3264,8.1564,8.1641,5076000.0],["2010-01-04",8.1981,8.3063,8.1718,8.2306,10408800.0],["2010-01-05",8.2383,8.2568,8.0775,8.1502,11186400.0],["2010-01-06",8.1363,8.2445,8.1347,8.2306,13493200.0],["2010-01-07",8.2213,8.2228,8.1378,8.2074,9768800.0],["2010-01-08",8.1888,8.2197,8.1069,8.1363,9074400.0],["2010-01-11",8.1564,8.3079,8.0219,8.1301,24571600.0],["2010-01-12",8.0683,8.0683,7.8859,7.9323,22500400.0],["2010-01-13",7.9122,7.9987,7.8179,7.9601,23431200.0],["2010-01-14",7.8055,7.8272,7.6741,7.7298,32314400.0],["2010-01-15",7.6834,7.8256,7.637,7.8132,24167600.0],["2010-01-19",7.7653,7.8673,7.7483,7.8658,14181200.0],["2010-01-20",7.8179,7.8179,7.6324,7.7251,15854800.0],["2010-01-21",7.7174,7.7762,7.5582,7.5783,18664400.0],["2010-01-22",7.5768,7.5907,7.4377,7.4407,14230000.0],["2010-01-25",7.4825,7.5026,7.3696,7.3805,21731600.0],["2010-01-26",7.4964,7.6618,7.4361,7.6077,25260000.0],["2010-01-27",7.5969,7.6927,7.5397,7.6911,17494400.0],["2010-01-28",7.7004,7.7004,7.5536,7.5752,13256400.0],["2010-01-29",7.5721,7.6046,7.5258,7.5366,23262800.0],["2010-02-01",7.5196,7.6185,7.5026,7.6092,11096400.0],["2010-02-02",7.6061,7.6649,7.5273,7.6633,10453600.0],["2010-02-03",7.62,7.6479,7.5876,7.6355,15056800.0],["2010-02-04",7.5783,7.5938,7.4145,7.4222,18499600.0],["2010-02-05",7.4083,7.4191,7.2244,7.3264,25320000.0],["2010-02-08",7.3248,7.62,7.2444,7.2475,9212400.0],["2010-02-09",7.2924,7.3155,7.1594,7.1811,29608800.0],["2010-02-10",7.1842,7.1842,7.0775,7.0976,18621200.0],["2010-02-11",7.1084,7.1239,7.0281,7.1038,17407600.0],["2010-02-12",7.0497,7.0837,7.0002,7.0435,13014800.0],["2010-02-16",7.0822,7.1703,7.0822,7.1687,11662400.0],["2010-02-17",7.1842,7.2027,7.0636,7.0744,11451200.0],["2010-02-18",7.0868,7.0945,7.0435,7.0698,11796000.0],["2010-02-19",7.0837,7.2769,7.0636,7.246,16754400.0],["2010-02-22",7.2893,7.3016,7.2259,7.2367,13581200.0],["2010-02-23",7.2352,7.2676,7.2089,7.2336,14850000.0],["2010-02-24",7.3492,7.3883,7.3117,7.3524,23348400.0],["2010-02-25",7.2961,7.3367,7.2258,7.3242,12076000.0],["2010-02-26",7.3414,7.3539,7.2446,7.2446,13330000.0],["2010-03-01",7.3367,7.4539,7.3118,7.4024,14040800.0],["2010-03-02",7.4117,7.4992,7.3711,7.3727,12073200.0],["2010-03-03",7.3696,7.4149,7.3039,7.3321,12189600.0],["2010-03-04",7.3336,7.3945,7.3086,7.382,9306400.0],["2010-03-05",7.4149,7.4524,7.3836,7.4445,9364800.0],["2010-03-08",7.4602,7.4758,7.4289,7.4602,7573600.0],["2010-03-09",7.4367,7.4461,7.3321,7.3461,11987600.0],["2010-03-10",7.3399,7.3727,7.3024,7.3383,7936400.0],["2010-03-11",7.3258,7.4117,7.2961,7.4008,11961600.0],["2010-03-12",7.4336,7.4367,7.3352,7.3539,10052000.0],["2010-03-15",7.3649,7.3914,7.3149,7.3914,6087200.0],["2010-03-16",7.3961,7.4867,7.3586,7.4758,6906000.0],["2010-03-17",7.5133,7.5133,7.4742,7.5024,9468800.0],["2010-03-18",7.5102,7.5273,7.4664,7.4945,11521200.0],["2010-03-19",7.5242,7.5867,7.4695,7.5242,13207200.0],["2010-03-22",7.5133,7.5258,7.4445,7.4742,8700000.0],["2010-03-23",7.4789,7.5195,7.4445,7.4711,9041200.0],["2010-03-24",7.4664,7.482,7.3586,7.3852,10957200.0],["2010-03-25",7.4195,7.4367,7.3602,7.4133,10774800.0],["2010-03-26",7.4383,7.4867,7.407,7.4695,10840000.0],["2010-03-29",7.4758,7.5914,7.4602,7.5898,11158400.0],["2010-03-30",7.6117,7.6117,7.4258,7.4461,17424400.0],["2010-03-31",7.4367,7.6086,7.4086,7.5508,15155200.0],["2010-04-01",7.5852,7.6461,7.5773,7.6305,10013600.0],["2010-04-05",7.6398,7.657,7.5898,7.6508,9532000.0],["2010-04-06",7.6086,7.7039,7.5883,7.6851,8435200.0],["2010-04-07",7.6851,7.6883,7.593,7.6711,11228800.0],["2010-04-08",7.6617,7.6836,7.5898,7.6617,13638400.0],["2010-04-09",7.6711,7.7679,7.6023,7.7664,13893200.0],["2010-04-12",7.7679,7.7961,7.7336,7.7711,10430800.0],["2010-04-13",7.7508,7.7508,7.6476,7.732,12833200.0],["2010-04-14",7.7086,7.7367,7.5617,7.593,17202800.0],["2010-04-15",7.5977,7.6398,7.568,7.6289,10932400.0],["2010-04-16",7.6211,7.693,7.5211,7.5664,10651600.0],["2010-04-19",7.5492,7.5945,7.5414,7.5633,7950400.0],["2010-04-20",7.643,7.8195,7.6305,7.8195,15976400.0],["2010-04-21",7.8117,7.8898,7.7961,7.8695,14417600.0],["2010-04-22",7.8429,7.9632,7.7961,7.9523,17557200.0],["2010-04-23",7.9429,8.0179,7.8851,8.0148,11968400.0],["2010-04-26",8.0304,8.0335,7.9086,7.9773,12186800.0],["2010-04-27",7.9351,8.0023,7.8101,7.8148,14655200.0],["2010-04-28",7.8398,7.9773,7.807,7.9289,14356000.0],["2010-04-29",7.9492,7.9836,7.8898,7.9195,7656400.0],["2010-04-30",7.9492,8.1585,7.9429,8.132,18967200.0],["2010-05-03",8.1679,8.2945,8.107,8.2273,16931200.0],["2010-05-04",8.171,8.171,7.9976,8.0382,15582800.0],["2010-05-05",7.9617,8.1226,7.9211,7.9586,18458400.0],["2010-05-06",7.932,8.1242,7.6555,7.9789,33872000.0],["2010-05-07",7.9679,8.1195,7.8523,8.0023,21738000.0],["2010-05-10",8.1351,8.2804,8.1304,8.221,13366000.0],["2010-05-11",8.1617,8.3226,8.1226,8.2273,12202800.0],["2010-05-12",8.2413,8.2648,8.1538,8.2601,9180400.0],["2010-05-13",8.2601,8.3585,8.1913,8.257,7179200.0],["2010-05-14",8.2429,8.3476,8.1882,8.2351,10629200.0],["2010-05-17",8.246,8.2601,8.0664,8.221,9324000.0],["2010-05-18",8.2163,8.296,8.1663,8.1757,8078400.0],["2010-05-19",8.1585,8.1945,8.046,8.1273,8022400.0],["2010-05-20",8.0335,8.0335,7.8351,7.8351,13034800.0],["2010-05-21",7.7414,7.9039,7.6961,7.9039,16489200.0],["2010-05-24",7.8882,7.9929,7.832,7.8586,8224400.0],["2010-05-25",7.7476,7.7523,7.5805,7.7383,18599200.0],["2010-05-26",7.7211,7.7648,7.5695,7.5695,22309200.0],["2010-05-27",7.668,7.7867,7.6555,7.7773,15008400.0],["2010-05-28",7.7679,7.8867,7.7664,7.8008,9625600.0],["2010-06-01",7.7273,7.8133,7.6414,7.6461,11117200.0],["2010-06-02",7.7361,7.8813,7.6761,7.8387,9710400.0],["2010-06-03",7.8986,7.9428,7.8402,7.9223,6010000.0],["2010-06-04",7.8639,7.8639,7.6508,7.6761,8416000.0],["2010-06-07",7.6982,7.8229,7.6666,7.7392,8117200.0],["2010-06-08",7.7329,7.7613,7.6698,7.7234,18177200.0],["2010-06-09",7.7471,7.7755,7.6256,7.6398,9823600.0],["2010-06-10",7.7566,7.9397,7.7155,7.9397,9816800.0],["2010-06-11",7.8702,7.9065,7.8118,7.8923,7825600.0],["2010-06-14",7.9728,8.0439,7.916,7.9712,7473600.0],["2010-06-15",8.0344,8.0991,8.0044,8.0991,8120800.0],["2010-06-16",8.047,8.2064,8.047,8.1575,8106400.0],["2010-06-17",8.1843,8.2791,8.0896,8.2664,8105200.0],["2010-06-18",8.2633,8.3248,8.2238,8.2885,9016400.0],["2010-06-21",8.3643,8.3643,8.1465,8.197,6652800.0],["2010-06-22",8.1859,8.1907,7.9776,8.0044,7922400.0],["2010-06-23",7.5766,8.0628,7.5766,7.9239,5679200.0],["2010-06-24",7.8908,8.006,7.8102,7.826,6574800.0],["2010-06-25",7.8623,7.8623,7.7392,7.7692,10078400.0],["2010-06-28",7.7787,7.8055,7.7203,7.7645,7355200.0],["2010-06-29",7.6382,7.7329,7.5703,7.635,9597600.0],["2010-06-30",7.6634,7.8339,7.6603,7.6966,11804000.0],["2010-07-01",7.7376,7.7376,7.6461,7.7266,9380800.0],["2010-07-02",7.755,7.7913,7.7076,7.7282,5958400.0],["2010-07-06",7.8008,7.875,7.7297,7.7976,4575200.0],["2010-07-07",7.845,8.0233,7.785,8.0186,7862800.0],["2010-07-08",8.0502,8.0502,7.9965,8.0502,5472400.0],["2010-07-09",8.0391,8.1307,8.0107,8.118,3559200.0],["2010-07-12",8.0817,8.1954,8.0754,8.1938,3630400.0],["2010-07-13",8.2112,8.2775,8.1922,8.2522,4233200.0],["2010-07-14",8.208,8.2664,8.1686,8.2238,4001200.0],["2010-07-15",8.2049,8.3643,8.1638,8.3564,7978800.0],["2010-07-16",8.3343,8.3627,8.2538,8.3043,9810800.0],["2010-07-19",8.2964,8.3548,8.2538,8.3296,4420400.0],["2010-07-20",8.3027,8.3359,8.2049,8.3185,6205600.0],["2010-07-21",8.2885,8.3327,8.1843,8.227,6376800.0],["2010-07-22",8.2522,8.3832,8.2522,8.3406,9219600.0],["2010-07-23",8.358,8.4053,8.227,8.3359,7092800.0],["2010-07-26",8.3059,8.47,8.2869,8.339,4636800.0],["2010-07-27",8.2743,8.5237,8.2743,8.4921,9195200.0],["2010-07-28",8.4495,8.4748,8.3595,8.3769,6512000.0],["2010-07-29",8.4101,8.4448,8.2617,8.2869,8449200.0],["2010-07-30",8.2743,8.3043,8.2096,8.2554,5814000.0],["2010-08-02",8.3027,8.5253,8.3027,8.5253,7969200.0],["2010-08-03",8.4842,8.5316,8.4448,8.4827,4088400.0],["2010-08-04",8.5,8.5,8.3501,8.4606,4592000.0],["2010-08-05",8.3927,8.4085,8.3169,8.4069,7759600.0],["2010-08-06",8.3722,8.4779,8.3106,8.4779,3809600.0],["2010-08-09",8.4732,8.5016,8.4148,8.4416,5240800.0],["2010-08-10",8.3848,8.5127,8.358,8.4842,6483200.0],["2010-08-11",8.3611,8.4322,8.2964,8.3154,5523600.0],["2010-08-12",8.2617,8.2727,8.1512,8.2175,5706400.0],["2010-08-13",8.2064,8.2854,8.1654,8.2112,4241200.0],["2010-08-16",8.1717,8.2648,8.1023,8.2333,5056800.0],["2010-08-17",8.2664,8.3611,8.2506,8.2822,5054400.0],["2010-08-18",8.2617,8.3217,8.1954,8.2948,5724400.0],["2010-08-19",8.238,8.2664,8.1291,8.1828,5137600.0],["2010-08-20",8.0991,8.4353,8.0991,8.4116,14323600.0],["2010-08-23",8.4274,8.5237,8.4274,8.4795,6938400.0],["2010-08-24",8.4195,8.721,8.4116,8.5695,24677600.0],["2010-08-25",8.4739,8.6444,8.4293,8.4866,9636800.0],["2010-08-26",8.4643,8.5233,8.4181,8.4516,5526400.0],["2010-08-27",8.4835,8.5902,8.4309,8.5854,4824000.0],["2010-08-30",8.5392,8.6014,8.4835,8.4851,4872400.0],["2010-08-31",8.4516,8.5759,8.415,8.5599,8602400.0],["2010-09-01",8.5998,8.7017,8.5233,8.7017,7937200.0],["2010-09-02",8.7224,8.7304,8.6332,8.7049,4718800.0],["2010-09-03",8.7336,8.7623,8.6699,8.7049,4793200.0],["2010-09-07",8.63,8.7065,8.63,8.6491,5395600.0],["2010-09-08",8.6746,8.7081,8.5631,8.646,7439200.0],["2010-09-09",8.7161,8.7479,8.689,8.7001,8193200.0],["2010-09-10",8.7415,8.7941,8.6571,8.7878,8062800.0],["2010-09-13",8.8531,8.9184,8.8021,8.8339,9160800.0],["2010-09-14",8.7527,8.8419,8.7479,8.7654,4706800.0],["2010-09-15",8.5711,8.6189,8.5026,8.5631,19810400.0],["2010-09-16",8.5966,8.5966,8.5153,8.5822,7955200.0],["2010-09-17",8.6189,8.6221,8.5472,8.5647,7019600.0],["2010-09-20",8.5902,8.6842,8.5408,8.6826,4917600.0],["2010-09-21",8.6603,8.7208,8.5918,8.6173,6756400.0],["2010-09-22",8.638,8.6922,8.6045,8.6523,7527200.0],["2010-09-23",8.6093,8.6332,8.5233,8.5313,5046400.0],["2010-09-24",8.6332,8.7686,8.595,8.6826,8217600.0],["2010-09-27",8.6985,8.7463,8.6683,8.7097,4823200.0],["2010-09-28",8.7415,8.775,8.6507,8.7639,5213200.0],["2010-09-29",8.7224,8.7384,8.6396,8.7097,4554000.0],["2010-09-30",8.7846,8.8324,8.6555,8.6651,7683200.0],["2010-10-01",8.6157,8.6842,8.5934,8.6683,8942000.0],["2010-10-04",8.6683,8.6953,8.5599,8.6014,7527600.0],["2010-10-05",8.6332,8.6906,8.6014,8.6667,9846400.0],["2010-10-06",8.6157,8.7463,8.6157,8.7272,10651600.0],["2010-10-07",8.7352,8.7686,8.7224,8.7463,5231600.0],["2010-10-08",8.7718,8.7718,8.7176,8.7495,4442000.0],["2010-10-11",8.7336,8.767,8.6858,8.7607,2865600.0],["2010-10-12",8.7495,8.818,8.6985,8.8005,9194800.0],["2010-10-13",8.8435,8.8738,8.8212,8.8371,9900400.0],["2010-10-14",8.8371,8.8499,8.775,8.8164,8374800.0],["2010-10-15",8.869,8.869,8.7559,8.8132,8058400.0],["2010-10-18",8.8132,8.8977,8.7877,8.8929,4014800.0],["2010-10-19",8.8292,8.8897,8.8132,8.8435,7008000.0],["2010-10-20",8.8802,8.9566,8.8148,8.9264,5877200.0],["2010-10-21",8.9487,8.963,8.8069,8.8563,7402000.0],["2010-10-22",8.8738,8.8945,8.7909,8.8339,6115600.0],["2010-10-25",8.8913,8.8945,8.7304,8.7384,7438800.0],["2010-10-26",8.7176,8.8021,8.689,8.8005,8103200.0],["2010-10-27",8.7575,8.7575,8.6125,8.7145,9583200.0],["2010-10-28",8.7623,8.8196,8.6953,8.7702,8458400.0],["2010-10-29",8.6412,8.7782,8.4436,8.7686,17064000.0],["2010-11-01",8.7989,8.7989,8.4978,8.5902,10630400.0],["2010-11-02",8.6332,8.6794,8.5998,8.6667,4948800.0],["2010-11-03",8.6938,8.7336,8.6109,8.7033,6230000.0],["2010-11-04",8.7782,8.783,8.7001,8.7639,6210400.0],["2010-11-05",8.7192,8.7686,8.6603,8.7192,5324800.0],["2010-11-08",8.6953,8.7176,8.6555,8.6746,5032000.0],["2010-11-09",8.6778,8.7113,8.6316,8.6714,5710000.0],["2010-11-10",8.6507,8.6587,8.5599,8.6237,4767600.0],["2010-11-11",8.5886,8.6714,8.5615,8.5854,6392000.0],["2010-11-12",8.5759,8.595,8.493,8.544,6144800.0],["2010-11-15",8.5727,8.5775,8.4914,8.5344,5531200.0],["2010-11-16",8.4962,8.5153,8.3353,8.3735,10520000.0],["2010-11-17",8.3958,8.4229,8.3018,8.3178,7732000.0],["2010-11-18",8.348,8.407,8.2748,8.3385,8751600.0],["2010-11-19",8.3002,8.348,8.2556,8.2795,7889600.0],["2010-11-22",8.2397,8.313,8.1839,8.2987,8243600.0],["2010-11-23",8.2568,8.2568,8.2037,8.2311,10493200.0],["2010-11-24",8.2407,8.3051,8.2166,8.2826,5842800.0],["2010-11-26",8.2279,8.244,8.1555,8.1684,4518800.0],["2010-11-29",8.1555,8.1828,8.0767,8.1555,8281600.0],["2010-11-30",8.133,8.1748,8.0429,8.1426,9350400.0],["2010-12-01",8.2391,8.2568,8.1555,8.1925,10866000.0],["2010-12-02",8.1893,8.2407,8.141,8.2407,6643600.0],["2010-12-03",8.2005,8.2311,8.1491,8.2198,7959200.0],["2010-12-06",8.2037,8.2343,8.1684,8.1893,6218000.0],["2010-12-07",8.244,8.2681,8.1587,8.178,7030000.0],["2010-12-08",8.1603,8.1973,8.0831,8.1844,9520800.0],["2010-12-09",8.2166,8.2279,8.1458,8.2166,7474800.0],["2010-12-10",8.2375,8.437,8.2311,8.3646,9619200.0],["2010-12-13",8.4016,8.4386,8.3566,8.3791,7850800.0],["2010-12-14",8.3952,8.4225,8.2359,8.2729,13703600.0],["2010-12-15",8.2761,8.2874,8.17,8.178,10566400.0],["2010-12-16",8.1893,8.244,8.1378,8.2391,10984800.0],["2010-12-17",8.1716,8.3147,8.1667,8.3115,13584800.0],["2010-12-20",8.3003,8.3421,8.2407,8.289,8326400.0],["2010-12-21",8.2922,8.3292,8.2214,8.2231,8867200.0],["2010-12-22",8.2424,8.4,8.2054,8.3759,9490000.0],["2010-12-23",8.3727,8.4434,8.3646,8.392,5278400.0],["2010-12-27",8.3678,8.429,8.3244,8.3887,3581200.0],["2010-12-28",8.3839,8.4257,8.3389,8.4113,3331600.0],["2010-12-29",8.3727,8.4257,8.3244,8.3759,5491200.0],["2010-12-30",8.3807,8.4129,8.3453,8.3598,3507600.0],["2010-12-31",8.3437,8.4129,8.3324,8.363,3526000.0],["2011-01-03",8.3936,8.4289,8.334,8.4016,6060800.0],["2011-01-04",8.4096,8.5158,8.355,8.4853,6944000.0],["2011-01-05",8.4676,8.4869,8.3807,8.4193,10962800.0],["2011-01-06",8.4177,8.4402,8.3324,8.3823,7158000.0],["2011-01-07",8.3968,8.4064,8.2906,8.4,5495600.0],["2011-01-10",8.3726,8.5415,8.3373,8.5126,11806000.0],["2011-01-11",8.5834,8.5834,8.4595,8.4869,7346000.0],["2011-01-12",8.5415,8.6815,8.5415,8.6268,8480400.0],["2011-01-13",8.6348,8.6735,8.5882,8.6477,6484400.0],["2011-01-14",8.6316,8.7265,8.593,8.7105,6422000.0],["2011-01-18",8.7201,8.7571,8.6992,8.7346,5172400.0],["2011-01-19",8.7265,8.7667,8.6799,8.696,5126400.0],["2011-01-20",8.7121,8.8037,8.696,8.7265,10452000.0],["2011-01-21",8.7603,8.7748,8.704,8.7539,10110400.0],["2011-01-24",8.7346,8.7877,8.7008,8.7088,10245200.0],["2011-01-25",8.6735,8.778,8.5962,8.778,13060800.0],["2011-01-26",8.7812,8.8005,8.6332,8.7201,8645600.0],["2011-01-27",8.6863,8.7973,8.6574,8.7523,5785200.0],["2011-01-28",8.7394,8.7957,8.6799,8.6911,8268800.0],["2011-01-31",8.6879,8.7555,8.5978,8.5995,8734400.0],["2011-02-01",8.6525,8.7877,8.6381,8.7716,6874000.0],["2011-02-02",8.8214,8.918,8.7426,8.8247,7090400.0],["2011-02-03",8.7957,8.8713,8.7249,8.8456,10762800.0],["2011-02-04",8.8182,8.8424,8.7201,8.8054,8266800.0],["2011-02-07",8.8037,8.8874,8.7764,8.8777,9871200.0],["2011-02-08",8.8584,8.918,8.8359,8.9163,4446000.0],["2011-02-09",8.8777,8.8987,8.8391,8.8858,3734400.0],["2011-02-10",8.8601,8.8938,8.8263,8.8826,4948000.0],["2011-02-11",8.8681,8.8938,8.8214,8.8568,4757600.0],["2011-02-14",8.8456,8.8552,8.7523,8.7989,4281200.0],["2011-02-15",8.77,8.8214,8.7346,8.8102,5381600.0],["2011-02-16",8.8102,8.8279,8.6654,8.7442,6988800.0],["2011-02-17",8.7153,8.7893,8.7104,8.7249,5642400.0],["2011-02-18",8.7442,8.7861,8.7121,8.7812,7485200.0],["2011-02-22",8.7056,8.8054,8.7056,8.7909,7270000.0],["2011-02-23",8.6654,8.8198,8.6654,8.7458,7502800.0],["2011-02-24",8.7249,8.8134,8.7153,8.7523,7466800.0],["2011-02-25",8.7539,8.8198,8.7539,8.7973,4550800.0],["2011-02-28",8.7877,8.9357,8.7877,8.9228,8805600.0],["2011-03-01",8.9212,8.9373,8.7072,8.7072,12267600.0],["2011-03-02",8.7137,8.7495,8.665,8.743,7938800.0],["2011-03-03",8.7885,8.8974,8.7836,8.847,8676400.0],["2011-03-04",8.8454,8.899,8.7576,8.8974,9450400.0],["2011-03-07",8.899,8.938,8.8324,8.8762,6344000.0],["2011-03-08",8.8925,9.0128,8.8892,8.9868,6094000.0],["2011-03-09",8.9916,9.0696,8.9039,9.0631,6565600.0],["2011-03-10",8.9949,9.0778,8.938,8.9949,8384800.0],["2011-03-11",8.9542,9.0778,8.9542,9.0501,8680400.0],["2011-03-14",8.9705,8.9949,8.8779,8.951,9777600.0],["2011-03-15",8.9412,8.9412,8.7381,8.7381,13087200.0],["2011-03-16",8.7397,8.7479,8.457,8.548,12608000.0],["2011-03-17",8.6325,8.6634,8.5138,8.5837,8145600.0],["2011-03-18",8.6455,8.7105,8.5431,8.574,9970400.0],["2011-03-21",8.652,8.8259,8.6406,8.7365,5876400.0],["2011-03-22",8.7609,8.7869,8.6991,8.7576,5500800.0],["2011-03-23",8.73,8.7625,8.6829,8.7251,3445200.0],["2011-03-24",8.7739,8.7934,8.7024,8.7787,7410800.0],["2011-03-25",8.8112,8.8242,8.7576,8.7917,4746400.0],["2011-03-28",8.8161,8.8551,8.7365,8.7381,5922400.0],["2011-03-29",8.7479,8.8909,8.7186,8.886,5367600.0],["2011-03-30",8.9234,8.9477,8.8795,8.9347,7840400.0],["2011-03-31",8.9136,8.9721,8.9006,8.9575,6730400.0],["2011-04-01",8.9786,9.0891,8.9705,9.0891,8676000.0],["2011-04-04",9.0713,9.1314,9.0599,9.1314,8148400.0],["2011-04-05",9.0843,9.1558,9.0745,9.1509,7602000.0],["2011-04-06",9.1606,9.1996,9.1168,9.1931,6323600.0],["2011-04-07",9.1558,9.1671,9.0615,9.1086,11005600.0],["2011-04-08",9.1119,9.1509,9.0209,9.1005,6597200.0],["2011-04-11",9.1021,9.12,8.9477,8.9656,9895200.0],["2011-04-12",8.9364,9.003,8.9087,8.9575,7766400.0],["2011-04-13",8.9802,9.029,8.9217,8.9331,6659200.0],["2011-04-14",8.912,8.9965,8.8714,8.964,4881600.0],["2011-04-15",8.9965,9.0453,8.9396,8.9575,11047200.0],["2011-04-18",8.886,8.9331,8.821,8.9266,7557600.0],["2011-04-19",8.9185,8.951,8.8909,8.9201,5361200.0],["2011-04-20",8.99,9.0599,8.9559,9.0485,5227200.0],["2011-04-21",9.0583,9.0696,8.9884,9.0209,4564800.0],["2011-04-25",9.0176,9.0501,8.99,9.0127,3613600.0],["2011-04-26",9.0274,9.1151,9.0274,9.107,5600000.0],["2011-04-27",9.1233,9.1476,9.0534,9.133,6113200.0],["2011-04-28",9.1005,9.263,9.1005,9.2354,7140400.0],["2011-04-29",9.1915,9.2451,9.12,9.1931,7054400.0],["2011-05-02",9.2256,9.2549,9.1558,9.198,7722000.0],["2011-05-03",9.2013,9.3361,9.1753,9.3231,9061200.0],["2011-05-04",9.3101,9.3703,9.2403,9.3329,7962000.0],["2011-05-05",9.315,9.3296,9.2321,9.2711,7164800.0],["2011-05-06",9.3361,9.4093,9.2695,9.3264,5758000.0],["2011-05-09",9.3134,9.3768,9.2354,9.3686,4968400.0],["2011-05-10",9.393,9.5182,9.38,9.4824,5796400.0],["2011-05-11",9.4727,9.5003,9.3946,9.4613,5010800.0],["2011-05-12",9.4255,9.5783,9.4174,9.5685,6000000.0],["2011-05-13",9.5702,9.5815,9.4645,9.5295,5672000.0],["2011-05-16",9.4954,9.5848,9.4223,9.4369,7944000.0],["2011-05-17",9.4207,9.5393,9.4093,9.523,6322000.0],["2011-05-18",9.5263,9.5263,9.458,9.5068,6137200.0],["2011-05-19",9.549,9.562,9.458,9.4889,7034000.0],["2011-05-20",9.5052,9.5084,9.3735,9.3898,9370400.0],["2011-05-23",9.3296,9.4093,9.2939,9.3589,6980400.0],["2011-05-24",9.3589,9.38,9.3085,9.3248,5944400.0],["2011-05-25",9.2939,9.3215,9.1866,9.2646,7880000.0],["2011-05-26",9.2321,9.2955,9.1801,9.2793,5626000.0],["2011-05-27",9.3118,9.341,9.2793,9.3199,4581200.0],["2011-05-31",9.3654,9.419,9.3638,9.4174,7274400.0],["2011-06-01",9.4272,9.4338,9.3075,9.3124,6678400.0],["2011-06-02",9.3124,9.3124,9.1746,9.2222,5822800.0],["2011-06-03",8.9219,9.15,8.8858,9.1352,13460000.0],["2011-06-06",9.0942,9.1549,9.045,9.0909,7831600.0],["2011-06-07",9.1155,9.2025,9.0893,9.0909,7749600.0],["2011-06-08",9.0843,9.1401,9.0679,9.1057,5769600.0],["2011-06-09",9.1319,9.1779,9.0991,9.127,4399600.0],["2011-06-10",9.1221,9.191,9.0794,9.104,10028800.0],["2011-06-13",9.1303,9.1926,9.0794,9.1713,5240800.0],["2011-06-14",9.2353,9.2468,9.1368,9.1697,5716400.0],["2011-06-15",9.1336,9.2271,9.0647,9.1007,6592400.0],["2011-06-16",9.1237,9.2353,9.1221,9.2123,7690400.0],["2011-06-17",9.2763,9.3518,9.2697,9.2911,7714000.0],["2011-06-20",9.2812,9.3616,9.209,9.36,6325600.0],["2011-06-21",9.3862,9.3944,9.3025,9.3468,5384800.0],["2011-06-22",9.3239,9.3468,9.2533,9.3058,7025600.0],["2011-06-23",9.2386,9.2779,9.1565,9.25,5972400.0],["2011-06-24",9.2714,9.3518,9.2336,9.2878,7324800.0],["2011-06-27",9.2927,9.3583,9.2927,9.3485,5920000.0],["2011-06-28",9.36,9.3912,9.3042,9.3665,4052800.0],["2011-06-29",9.3944,9.4141,9.3452,9.3895,6011200.0],["2011-06-30",9.4141,9.4289,9.3304,9.4272,6626000.0],["2011-07-01",9.4289,9.5569,9.4141,9.5454,5607200.0],["2011-07-05",9.5109,9.529,9.4305,9.465,5803200.0],["2011-07-06",9.4666,9.5191,9.4223,9.4765,4794800.0],["2011-07-07",9.5404,9.5404,9.4551,9.524,5130800.0],["2011-07-08",9.4584,9.4912,9.4158,9.4666,4081200.0],["2011-07-11",9.3846,9.4059,9.3239,9.378,4928800.0],["2011-07-12",9.3485,9.4601,9.3272,9.3993,6297200.0],["2011-07-13",9.4289,9.4584,9.3731,9.3846,6560400.0],["2011-07-14",9.3928,9.442,9.337,9.3501,5922800.0],["2011-07-15",9.3649,9.3715,9.2845,9.319,8170800.0],["2011-07-18",9.2894,9.3157,9.2058,9.2468,5146800.0],["2011-07-19",9.2632,9.337,9.1959,9.314,5190000.0],["2011-07-20",9.3173,9.3829,9.2665,9.3419,4886800.0],["2011-07-21",9.3895,9.5322,9.3895,9.4978,5189200.0],["2011-07-22",9.5027,9.5158,9.4092,9.4272,3900000.0],["2011-07-25",9.3583,9.4896,9.3583,9.4404,4091200.0],["2011-07-26",9.4387,9.483,9.3977,9.4108,7266400.0],["2011-07-27",9.3977,9.4092,9.2484,9.2943,9958800.0],["2011-07-28",9.2451,9.3551,9.214,9.2271,7344000.0],["2011-07-29",9.2008,9.2008,9.0499,9.0647,9977200.0],["2011-08-01",9.1139,9.1549,9.0105,9.0909,6737200.0],["2011-08-02",9.0417,9.0729,8.899,8.899,7207600.0],["2011-08-03",8.9104,8.9285,8.7152,8.8645,13422000.0],["2011-08-04",8.7972,8.8694,8.6086,8.6118,13019600.0],["2011-08-05",8.6775,8.73,8.5101,8.6643,17404000.0],["2011-08-08",8.52,8.6282,8.2033,8.2312,14094400.0],["2011-08-09",8.3264,8.5364,8.0392,8.5216,17858400.0],["2011-08-10",8.4117,8.4937,8.2033,8.2345,16360800.0],["2011-08-11",8.2574,8.6922,8.2345,8.6053,28130000.0],["2011-08-12",8.666,8.7661,8.5954,8.6446,26907200.0],["2011-08-15",8.6889,9.0056,8.6709,8.981,24555200.0],["2011-08-16",8.917,9.0138,8.83,8.9728,7134800.0],["2011-08-17",9.0269,9.1418,9.004,9.0318,7592800.0],["2011-08-18",8.8891,8.9761,8.7693,8.9564,14720800.0],["2011-08-19",8.894,8.9744,8.8514,8.9072,9924800.0],["2011-08-22",9.0417,9.0417,8.8596,8.8809,9130400.0],["2011-08-23",8.9268,9.0433,8.8432,9.0433,9200800.0],["2011-08-24",9.035,9.3002,9.0218,9.2869,8870400.0],["2011-08-25",9.3068,9.3068,9.0848,9.1494,7402800.0],["2011-08-26",9.0997,9.1991,8.8991,9.1825,6784800.0],["2011-08-29",9.2704,9.3333,9.2289,9.3284,4896400.0],["2011-08-30",9.2969,9.393,9.2737,9.3532,6061600.0],["2011-08-31",9.3764,9.4162,9.335,9.3996,8580000.0],["2011-09-01",9.4179,9.4527,9.3565,9.3996,10512400.0],["2011-09-02",9.2604,9.2952,9.2124,9.219,8055200.0],["2011-09-06",9.0814,9.1361,8.9489,9.1229,7274000.0],["2011-09-07",9.2472,9.2472,9.0185,9.1146,12296000.0],["2011-09-08",8.9837,9.1361,8.982,9.0582,10302400.0],["2011-09-09",8.9721,8.9969,8.8329,8.8826,11257600.0],["2011-09-12",8.8097,8.9704,8.7914,8.9688,8249600.0],["2011-09-13",8.9588,8.9721,8.8312,8.8809,12767600.0],["2011-09-14",8.871,9.0036,8.7914,8.924,9866400.0],["2011-09-15",8.9903,9.0665,8.9456,9.0052,10833600.0],["2011-09-16",9.045,9.1858,9.0185,9.161,11891200.0],["2011-09-19",9.0616,9.108,9.04,9.0732,5899200.0],["2011-09-20",9.1146,9.3383,9.0964,9.2256,9977200.0],["2011-09-21",9.2455,9.3234,9.0798,9.0831,9047200.0],["2011-09-22",8.929,9.0218,8.7666,8.8412,14760000.0],["2011-09-23",8.8428,9.0301,8.8262,8.9174,10764400.0],["2011-09-26",9.0019,9.0251,8.924,9.0118,8468400.0],["2011-09-27",9.1842,9.2206,9.0069,9.0417,10456400.0],["2011-09-28",9.0665,9.1129,8.9041,8.9224,8629200.0],["2011-09-29",9.0234,9.0632,8.9456,9.035,11456400.0],["2011-09-30",8.9671,9.0732,8.9489,8.9522,9766000.0],["2011-10-03",8.9306,9.045,8.7583,8.7616,8868800.0],["2011-10-04",8.6738,8.7881,8.5064,8.7848,11600000.0],["2011-10-05",8.8097,8.8461,8.7053,8.7865,9690800.0],["2011-10-06",8.7666,8.9141,8.7483,8.9091,5900800.0],["2011-10-07",8.9505,9.0417,8.8859,8.982,11350800.0],["2011-10-10",9.0914,9.1345,9.0185,9.1312,6891200.0],["2011-10-11",9.1063,9.1162,9.0135,9.0765,4801600.0],["2011-10-12",9.0881,9.1312,9.0118,9.0616,7169200.0],["2011-10-13",9.0268,9.0748,8.9588,9.0466,5708800.0],["2011-10-14",9.093,9.1428,9.05,9.0914,7864000.0],["2011-10-17",9.0897,9.1345,9.035,9.0632,7709200.0],["2011-10-18",9.0765,9.1544,8.982,9.0864,7815200.0],["2011-10-19",9.103,9.2057,9.0616,9.0732,7295600.0],["2011-10-20",9.093,9.1577,9.0632,9.1278,6166800.0],["2011-10-21",9.2008,9.272,9.1825,9.2588,8139600.0],["2011-10-24",9.2637,9.3052,9.2041,9.2538,6071200.0],["2011-10-25",9.2057,9.2637,9.1345,9.1477,6510400.0],["2011-10-26",9.2538,9.3333,9.1776,9.2853,9362000.0],["2011-10-27",9.5239,9.6267,9.4394,9.5786,12055600.0],["2011-10-28",9.5653,9.5869,9.4361,9.4527,11022800.0],["2011-10-31",9.3681,9.456,9.3466,9.3466,9863200.0],["2011-11-01",9.2024,9.2902,9.1461,9.1726,10273200.0],["2011-11-02",9.2952,9.4029,9.2853,9.3134,7758400.0],["2011-11-03",9.3797,9.5571,9.3483,9.5471,11016000.0],["2011-11-04",9.2057,9.4295,9.2057,9.3532,14420000.0],["2011-11-07",9.2223,9.3913,9.1858,9.2853,12002400.0],["2011-11-08",9.2836,9.3565,9.2455,9.3549,6682800.0],["2011-11-09",9.2405,9.2405,9.0682,9.0947,10162000.0],["2011-11-10",9.1941,9.2124,9.1146,9.1626,6214000.0],["2011-11-11",9.224,9.3151,9.224,9.2505,7103200.0],["2011-11-14",9.2637,9.2637,9.1245,9.1593,5100400.0],["2011-11-15",9.1643,9.2588,9.1162,9.2223,14236400.0],["2011-11-16",9.1544,9.3168,9.1345,9.214,10115200.0],["2011-11-17",9.1908,9.272,9.1096,9.1776,8745600.0],["2011-11-18",9.2024,9.2488,9.1428,9.2024,7426000.0],["2011-11-21",9.1411,9.161,9.0234,9.0649,9083600.0],["2011-11-22",9.0431,9.0799,8.8941,8.9494,8161600.0],["2011-11-23",8.8975,8.9209,8.7669,8.7686,9066800.0],["2011-11-25",8.7635,8.8606,8.7585,8.8004,3957600.0],["2011-11-28",8.9761,9.0331,8.9192,8.9644,7978800.0],["2011-11-29",9.0113,9.1385,8.9929,9.1067,6276800.0],["2011-11-30",9.2658,9.316,9.1954,9.2808,12371200.0],["2011-12-01",9.2808,9.3695,9.2641,9.3043,5316400.0],["2011-12-02",9.3746,9.4365,9.316,9.3344,9955200.0],["2011-12-05",9.4666,9.5386,9.3896,9.4599,8876800.0],["2011-12-06",9.4834,9.5755,9.4415,9.5051,7504400.0],["2011-12-07",9.4733,9.5872,9.4549,9.5554,7317200.0],["2011-12-08",9.5035,9.5838,9.4599,9.4784,8610400.0],["2011-12-09",9.5286,9.6391,9.4968,9.6223,7318800.0],["2011-12-12",9.6039,9.6307,9.475,9.5403,7024000.0],["2011-12-13",9.5905,9.706,9.5503,9.6056,7300800.0],["2011-12-14",9.5771,9.6257,9.5336,9.5704,7726400.0],["2011-12-15",9.6792,9.7228,9.6123,9.6943,8591600.0],["2011-12-16",9.7462,9.7512,9.6357,9.6876,15871600.0],["2011-12-19",9.6608,9.711,9.5922,9.634,7898800.0],["2011-12-20",9.7228,9.8667,9.706,9.8333,10570800.0],["2011-12-21",9.8567,10.0308,9.8533,9.9906,11749200.0],["2011-12-22",10.0007,10.0291,9.9571,9.9973,10523600.0],["2011-12-23",9.9906,10.1011,9.9906,10.086,7393200.0],["2011-12-27",10.0877,10.1898,10.0793,10.1731,5915600.0],["2011-12-28",10.163,10.2066,10.1446,10.1563,5884800.0],["2011-12-29",10.2032,10.235,10.1463,10.225,4849200.0],["2011-12-30",10.2367,10.2451,10.1731,10.1915,4917200.0],["2012-01-03",10.2384,10.2384,9.8266,9.8684,19250400.0],["2012-01-04",9.855,9.8885,9.8249,9.8433,11679600.0],["2012-01-05",9.8918,9.9889,9.8048,9.9688,13628000.0],["2012-01-06",9.9555,9.9638,9.86,9.8634,18193600.0],["2012-01-09",9.9019,9.9186,9.8048,9.8751,9357200.0],["2012-01-10",9.9019,9.9588,9.8634,9.9186,7598400.0],["2012-01-11",9.8902,9.937,9.8433,9.9119,7078400.0],["2012-01-12",9.9471,9.9688,9.8701,9.9421,7762400.0],["2012-01-13",9.8835,9.9437,9.8483,9.8969,8264400.0],["2012-01-17",9.9923,10.0224,9.8768,9.9019,7612400.0],["2012-01-18",9.8935,9.9772,9.8885,9.9605,7074800.0],["2012-01-19",9.9906,9.9906,9.8349,9.8416,9229200.0],["2012-01-20",9.8383,9.9287,9.8383,9.9287,9678000.0],["2012-01-23",9.9153,10.0023,9.9069,9.937,8460000.0],["2012-01-24",9.9354,9.9387,9.8466,9.9086,5954400.0],["2012-01-25",9.8751,10.0659,9.8282,10.0525,9944000.0],["2012-01-26",10.0609,10.0844,9.9404,9.9889,11892800.0],["2012-01-27",9.9437,10.0509,9.8902,10.0308,10602000.0],["2012-01-30",9.994,10.1061,9.9387,10.0325,10821600.0],["2012-01-31",10.0392,10.0509,9.9688,10.0191,8736800.0],["2012-02-01",10.071,10.1044,10.0241,10.0358,8662400.0],["2012-02-02",10.0609,10.1262,10.0224,10.0626,8047600.0],["2012-02-03",10.1229,10.1446,10.0207,10.0793,7399200.0],["2012-02-06",10.0526,10.0961,10.014,10.0392,5274400.0],["2012-02-07",10.0191,10.1195,9.9755,10.0743,7050000.0],["2012-02-08",10.0576,10.1145,10.0191,10.1028,6726400.0],["2012-02-09",10.0961,10.1145,10.0358,10.0927,6455200.0],["2012-02-10",10.0492,10.1195,10.0492,10.1044,5397600.0],["2012-02-13",10.1279,10.1279,10.0124,10.0509,7214800.0],["2012-02-14",10.0241,10.1078,10.0057,10.1078,5380400.0],["2012-02-15",10.1312,10.1413,9.9889,10.0392,7544800.0],["2012-02-16",10.0676,10.1714,10.0408,10.1162,8270000.0],["2012-02-17",10.1279,10.1647,10.0626,10.081,7547600.0],["2012-02-21",10.1145,10.1379,10.0793,10.1128,7985200.0],["2012-02-22",10.1279,10.1614,10.0492,10.0743,5201200.0],["2012-02-23",10.0743,10.1078,10.004,10.0793,23902800.0],["2012-02-24",10.1111,10.1932,10.0693,10.1731,25763600.0],["2012-02-27",10.1547,10.2116,10.1195,10.1814,40980000.0],["2012-02-28",10.2049,10.2066,10.1128,10.1245,6014000.0],["2012-02-29",10.1516,10.1634,9.9926,10.062,9810400.0],["2012-03-01",10.0687,10.155,10.0654,10.1127,8026800.0],["2012-03-02",10.1059,10.1381,10.0637,10.111,6076000.0],["2012-03-05",10.0873,10.1431,10.0603,10.1178,5246800.0],["2012-03-06",10.0738,10.0924,10.018,10.0654,4798000.0],["2012-03-07",10.0687,10.1127,10.0079,10.1025,5192800.0],["2012-03-08",10.1448,10.1465,10.0856,10.1042,5630800.0],["2012-03-09",10.1245,10.1955,10.084,10.1465,7049200.0],["2012-03-12",10.1516,10.297,10.1482,10.275,6857200.0],["2012-03-13",10.2852,10.3088,10.2327,10.2987,7364400.0],["2012-03-14",10.2885,10.319,10.1431,10.155,7512800.0],["2012-03-15",10.1668,10.204,10.0941,10.1871,8405600.0],["2012-03-16",10.1769,10.1922,10.1296,10.1719,10953600.0],["2012-03-19",10.1448,10.2547,10.1245,10.1499,7478800.0],["2012-03-20",10.1262,10.2311,10.1262,10.1786,4334000.0],["2012-03-21",10.2327,10.248,10.1702,10.1972,4175200.0],["2012-03-22",10.155,10.2023,10.1347,10.1939,5495200.0],["2012-03-23",10.1871,10.2412,10.1837,10.2125,4865600.0],["2012-03-26",10.2716,10.3156,10.2446,10.3021,4547200.0],["2012-03-27",10.3021,10.3494,10.2835,10.3071,4517200.0],["2012-03-28",10.3004,10.324,10.1905,10.2209,4900400.0],["2012-03-29",10.1888,10.2513,10.1245,10.2463,4254000.0],["2012-03-30",10.2885,10.3291,10.2378,10.3274,6602400.0],["2012-04-02",10.3477,10.4999,10.3477,10.4542,8510000.0],["2012-04-03",10.4678,10.4931,10.4306,10.4762,5702800.0],["2012-04-04",10.4475,10.5827,10.4424,10.5574,8737600.0],["2012-04-05",10.5286,10.6436,10.51,10.6318,11919200.0],["2012-04-09",10.5388,10.6098,10.5371,10.5895,7303600.0],["2012-04-10",10.5506,10.6013,10.4593,10.5253,8897200.0],["2012-04-11",10.576,10.6013,10.51,10.5506,8717600.0],["2012-04-12",10.5455,10.5709,10.4779,10.5709,7467200.0],["2012-04-13",10.5641,10.6132,10.4914,10.4965,15741600.0],["2012-04-16",10.5151,10.6318,10.5016,10.6047,5744000.0],["2012-04-17",10.6402,10.6724,10.5354,10.6554,5151200.0],["2012-04-18",10.6132,10.6622,10.5354,10.6182,6608800.0],["2012-04-19",10.6013,10.6504,10.5405,10.6047,6435600.0],["2012-04-20",10.6149,10.7586,10.576,10.7298,7089200.0],["2012-04-23",10.6893,10.7349,10.6774,10.7095,5507600.0],["2012-04-24",10.7231,10.8296,10.6994,10.8042,7435200.0],["2012-04-25",10.8262,10.9361,10.7738,10.8905,8370000.0],["2012-04-26",10.9226,10.9649,10.855,10.8938,9025600.0],["2012-04-27",10.9141,10.9327,10.8617,10.9124,4322800.0],["2012-04-30",10.9023,10.9074,10.855,10.8803,7750000.0],["2012-05-01",10.6267,10.8195,10.5878,10.7856,21819600.0],["2012-05-02",10.7755,10.7958,10.7535,10.7856,7525200.0],["2012-05-03",10.7637,10.8381,10.7467,10.7535,6741600.0],["2012-05-04",10.7451,10.8178,10.7197,10.7484,7876400.0],["2012-05-07",10.7451,10.86,10.7366,10.8448,9171600.0],["2012-05-08",10.8245,10.8854,10.8042,10.855,6696400.0],["2012-05-09",10.7924,10.8989,10.7772,10.8465,7918400.0],["2012-05-10",10.9209,11.0359,10.8854,11.0054,9802000.0],["2012-05-11",10.9902,11.0629,10.9598,11.019,5574400.0],["2012-05-14",11.0071,11.1593,10.9547,11.1086,9923200.0],["2012-05-15",11.1136,11.1593,11.0528,11.0984,9106800.0],["2012-05-16",11.1153,11.1475,11.0308,11.0849,6628800.0],["2012-05-17",11.0798,11.1001,10.9987,10.9987,6115200.0],["2012-05-18",11.0105,11.117,10.9733,10.9902,9135600.0],["2012-05-21",10.9868,11.0359,10.948,11.024,7250800.0],["2012-05-22",11.0325,11.1289,11.0325,11.0934,6264000.0],["2012-05-23",11.0849,11.1525,10.9395,10.9801,9248400.0],["2012-05-24",11.0173,11.0849,10.9682,10.9953,7432400.0],["2012-05-25",11.0088,11.0849,11.0004,11.046,23769200.0],["2012-05-29",11.0748,11.1187,11.0021,11.0984,24244000.0],["2012-05-30",11.0595,11.1373,10.9987,11.019,6251200.0],["2012-05-31",11.0429,11.2084,11.0207,11.1504,11154400.0],["2012-06-01",11.019,11.1623,11.0002,11.0224,10193600.0],["2012-06-04",11.0241,11.0548,10.9746,11.0463,9712000.0],["2012-06-05",11.077,11.1504,11.0036,11.1179,7506400.0],["2012-06-06",11.1589,11.2289,11.1179,11.205,6655200.0],["2012-06-07",11.2596,11.3347,11.2408,11.3057,7620400.0],["2012-06-08",11.2681,11.4422,11.2579,11.4234,6258400.0],["2012-06-11",11.4729,11.4848,11.3705,11.379,5294800.0],["2012-06-12",11.3859,11.4166,11.2818,11.4166,5094400.0],["2012-06-13",11.3978,11.4746,11.3159,11.4336,5198000.0],["2012-06-14",11.4507,11.5429,11.4405,11.5207,7635600.0],["2012-06-15",11.6094,11.6384,11.5139,11.5651,8080800.0],["2012-06-18",11.565,11.6657,11.565,11.6384,5496000.0],["2012-06-19",11.6691,11.6794,11.565,11.577,5930000.0],["2012-06-20",11.5702,11.5855,11.4234,11.4678,6433600.0],["2012-06-21",11.4934,11.577,11.362,11.3671,6750800.0],["2012-06-22",11.4063,11.42,11.3483,11.3688,5597200.0],["2012-06-25",11.3108,11.4456,11.263,11.4183,5384800.0],["2012-06-26",11.4422,11.49,11.3961,11.4371,7648800.0],["2012-06-27",11.4319,11.6026,11.4319,11.5633,4852400.0],["2012-06-28",11.4951,11.5958,11.4729,11.5924,4417600.0],["2012-06-29",11.7357,11.7681,11.647,11.7425,6467200.0],["2012-07-02",11.8142,11.8193,11.6589,11.7476,6456000.0],["2012-07-03",11.7289,11.8091,11.6726,11.7016,3207600.0],["2012-07-05",11.6743,11.8023,11.647,11.6743,4595200.0],["2012-07-06",11.6162,11.6862,11.5855,11.6555,3382000.0],["2012-07-09",11.647,11.6674,11.5309,11.5804,6914800.0],["2012-07-10",11.6453,11.7203,11.6094,11.6947,4722800.0],["2012-07-11",11.7152,11.7408,11.6214,11.6674,5746800.0],["2012-07-12",11.6282,11.7152,11.6248,11.676,5075600.0],["2012-07-13",11.7084,11.891,11.693,11.8313,5753600.0],["2012-07-16",11.792,11.9166,11.7852,11.8654,5902000.0],["2012-07-17",11.8893,11.9456,11.8261,11.8535,6478800.0],["2012-07-18",11.8381,12.0309,11.8381,12.0309,7725600.0],["2012-07-19",12.0207,12.0275,11.9046,11.9968,6351600.0],["2012-07-20",11.961,12.106,11.9405,12.0292,5035600.0],["2012-07-23",11.99,12.019,11.891,11.9371,3734000.0],["2012-07-24",11.9371,11.9371,11.7494,11.8176,4598000.0],["2012-07-25",11.8739,11.8961,11.7238,11.7442,5471600.0],["2012-07-26",11.8347,12.1111,11.8347,12.0685,7777600.0],["2012-07-27",12.1043,12.2033,12.0565,12.1316,7590000.0],["2012-07-30",12.1333,12.263,12.1163,12.1879,5693200.0],["2012-07-31",12.1794,12.2408,12.0907,12.0992,7999200.0],["2012-08-01",12.1657,12.3245,12.0173,12.0446,8181200.0],["2012-08-02",11.978,12.0122,11.8671,11.9797,5366800.0],["2012-08-03",12.0702,12.1248,11.978,12.0941,4294400.0],["2012-08-06",12.0872,12.135,12.0122,12.0122,4401600.0],["2012-08-07",12.0548,12.0634,11.9132,11.92,5441200.0],["2012-08-08",11.932,11.9371,11.8517,11.9115,4366400.0],["2012-08-09",11.8825,11.8995,11.7988,11.8176,5555600.0],["2012-08-10",11.8057,11.9217,11.7954,11.9115,5038400.0],["2012-08-13",11.8415,11.862,11.7852,11.8244,5000000.0],["2012-08-14",11.8876,11.9132,11.8449,11.8756,5267200.0],["2012-08-15",11.8552,11.8876,11.804,11.8142,4418400.0],["2012-08-16",11.8466,11.8944,11.821,11.8739,5934000.0],["2012-08-17",11.9098,11.9337,11.8534,11.8773,5549600.0],["2012-08-20",11.8483,11.8688,11.7289,11.7801,5882000.0],["2012-08-21",11.7545,11.8193,11.6913,11.6999,6080400.0],["2012-08-22",11.6692,11.705,11.6043,11.6401,6112400.0],["2012-08-23",11.6299,11.6555,11.4319,11.5036,6379600.0],["2012-08-24",11.5053,11.5821,11.4797,11.577,3794800.0],["2012-08-27",11.6043,11.6965,11.5872,11.6555,6421600.0],["2012-08-28",11.6214,11.7033,11.6077,11.6709,7046400.0],["2012-08-29",11.6898,11.7277,11.6347,11.664,6228000.0],["2012-08-30",11.6313,11.6433,11.5779,11.6003,4190800.0],["2012-08-31",11.6347,11.6674,11.5469,11.5882,4578800.0],["2012-09-04",11.5934,11.6072,11.5228,11.5676,7054800.0],["2012-09-05",11.5727,11.614,11.5572,11.5607,5487200.0],["2012-09-06",11.361,11.6106,11.3541,11.6054,20393200.0],["2012-09-07",11.6261,11.6984,11.602,11.6468,9896000.0],["2012-09-10",11.6864,11.7828,11.6674,11.6967,9501200.0],["2012-09-11",11.707,11.7191,11.6536,11.6622,6472800.0],["2012-09-12",11.6726,11.6863,11.5383,11.5538,7008400.0],["2012-09-13",11.5383,11.8396,11.5348,11.8275,11081200.0],["2012-09-14",11.8051,11.8206,11.6347,11.6709,8156800.0],["2012-09-17",11.6967,11.7346,11.5917,11.6295,7310000.0],["2012-09-18",11.6037,11.6468,11.5779,11.6054,7584000.0],["2012-09-19",11.5882,11.6881,11.571,11.6226,5734800.0],["2012-09-20",11.6037,11.7208,11.5796,11.7156,5240000.0],["2012-09-21",11.7432,11.8344,11.6881,11.8155,13538800.0],["2012-09-24",11.8172,11.9721,11.7931,11.9635,6736000.0],["2012-09-25",11.9894,12.0496,11.9412,11.9807,7381200.0],["2012-09-26",12.0083,12.1305,11.9911,12.0427,10158800.0],["2012-09-27",12.0668,12.0823,11.9549,12.0754,9413600.0],["2012-09-28",12.0634,12.134,11.9962,12.1081,12552000.0],["2012-10-01",12.1719,12.1977,12.0582,12.0772,6905200.0],["2012-10-02",12.1357,12.177,12.0685,12.1495,6208800.0],["2012-10-03",12.1632,12.2114,12.1357,12.1753,5033600.0],["2012-10-04",12.2132,12.3371,12.1873,12.2373,4733200.0],["2012-10-05",12.2528,12.2648,12.1684,12.1942,5542800.0],["2012-10-08",12.208,12.2201,12.1236,12.1684,3582400.0],["2012-10-09",12.1357,12.1925,12.0703,12.1047,5343600.0],["2012-10-10",12.103,12.1477,11.998,12.0324,6409200.0],["2012-10-11",12.0944,12.0944,12.0066,12.0255,6396800.0],["2012-10-12",12.0668,12.0668,11.9067,11.9429,8578800.0],["2012-10-15",11.9601,12.0083,11.8826,11.9928,7437600.0],["2012-10-16",12.0651,12.1564,12.0307,12.1357,10730400.0],["2012-10-17",12.165,12.375,12.1426,12.3578,7218400.0],["2012-10-18",12.3543,12.4146,12.301,12.4043,4608000.0],["2012-10-19",12.4008,12.4318,12.3388,12.3474,7242000.0],["2012-10-22",12.3233,12.3474,12.2751,12.3371,5572000.0],["2012-10-23",12.2579,12.2631,12.0978,12.1822,6770400.0],["2012-10-24",12.0479,12.1322,11.8637,11.9704,14021600.0],["2012-10-25",12.01,12.0479,11.9033,12.0066,5142800.0],["2012-10-26",12.0083,12.0169,11.9033,11.9687,5006400.0],["2012-10-31",11.9807,12.0806,11.9412,12.0617,6756000.0],["2012-11-01",12.103,12.103,11.9807,12.029,12451600.0],["2012-11-02",12.0668,12.103,11.9687,12.0049,5486800.0],["2012-11-05",11.979,11.998,11.8809,11.9842,6318400.0],["2012-11-06",11.9911,11.998,11.8843,11.905,9407200.0],["2012-11-07",11.8671,11.8757,11.6433,11.7156,5767600.0],["2012-11-08",11.6984,11.7879,11.6399,11.6399,5350800.0],["2012-11-09",11.6003,11.6881,11.5624,11.6003,4526400.0],["2012-11-12",11.6003,11.614,11.4849,11.4987,4117600.0],["2012-11-13",11.4763,11.6209,11.4229,11.5521,6228800.0],["2012-11-14",11.5486,11.5624,11.4126,11.4815,6059600.0],["2012-11-15",11.478,11.5865,11.3713,11.447,5965200.0],["2012-11-16",11.4608,11.6106,11.4264,11.5951,6569600.0],["2012-11-19",11.6605,11.6915,11.5693,11.6571,7640400.0],["2012-11-20",11.6571,11.6829,11.5314,11.6571,5200800.0],["2012-11-21",11.6554,11.6709,11.4298,11.5779,6914800.0],["2012-11-23",11.6123,11.6347,11.5004,11.5693,2855200.0],["2012-11-26",11.5503,11.707,11.5348,11.7001,5905600.0],["2012-11-27",11.7105,11.7501,11.6485,11.676,6669200.0],["2012-11-28",11.6899,11.7108,11.5492,11.709,6799200.0],["2012-11-29",11.7264,11.8306,11.6951,11.8306,6138400.0],["2012-11-30",11.8306,11.9505,11.8167,11.9348,7314400.0],["2012-12-03",11.9522,11.9539,11.8167,11.8619,5359600.0],["2012-12-04",11.8723,11.907,11.7802,11.7959,4936800.0],["2012-12-05",11.8063,12.0946,11.7785,12.0165,7267200.0],["2012-12-06",12.0321,12.0929,11.9557,12.013,4397200.0],["2012-12-07",12.0269,12.0894,11.9974,12.0495,4068400.0],["2012-12-10",12.0338,12.0547,11.9869,12.0095,4212000.0],["2012-12-11",12.0269,12.0842,11.9974,12.0391,4375600.0],["2012-12-12",12.0529,12.1415,12.013,12.0252,8512000.0],["2012-12-13",12.0113,12.2075,11.9626,12.1676,10394800.0],["2012-12-14",12.1016,12.1676,12.0599,12.0668,11210400.0],["2012-12-17",12.0981,12.2701,12.0773,12.2492,9123200.0],["2012-12-18",12.2336,12.3656,12.2162,12.3135,8985600.0],["2012-12-19",12.2892,12.2996,12.178,12.2579,6372000.0],["2012-12-20",12.2874,12.3083,12.2023,12.2614,4686400.0],["2012-12-21",12.1745,12.2405,12.119,12.152,12792400.0],["2012-12-24",12.1294,12.1815,12.0755,12.145,2328800.0],["2012-12-26",12.1502,12.178,11.98,12.0043,6590400.0],["2012-12-27",11.9817,12.0634,11.9001,12.0217,5349200.0],["2012-12-28",11.9591,12.0425,11.8532,11.8549,5421200.0],["2012-12-31",11.8341,12.0286,11.7681,12.0182,5921600.0],["2013-01-02",12.1572,12.2579,12.1259,12.2492,8953200.0],["2013-01-03",12.2631,12.3031,12.2162,12.251,4909200.0],["2013-01-04",12.2701,12.3239,12.2371,12.3118,3739200.0],["2013-01-07",12.3065,12.3222,12.2249,12.2544,5578400.0],["2013-01-08",12.2596,12.3847,12.2266,12.3847,7972400.0],["2013-01-09",12.3864,12.3864,12.251,12.2979,5231600.0],["2013-01-10",12.343,12.4212,12.2909,12.4177,5876400.0],["2013-01-11",12.4733,12.4855,12.4056,12.4681,6177600.0],["2013-01-14",12.4333,12.4976,12.4194,12.4525,5605200.0],["2013-01-15",12.4264,12.4941,12.4056,12.4855,3957600.0],["2013-01-16",12.4438,12.4802,12.3725,12.3864,5654400.0],["2013-01-17",12.3257,12.4003,12.2666,12.3465,5892400.0],["2013-01-18",12.3847,12.442,12.3621,12.4281,7058000.0],["2013-01-22",12.416,12.5132,12.4142,12.5028,8861600.0],["2013-01-23",12.4368,12.4785,12.3934,12.4698,7762800.0],["2013-01-24",12.4785,12.5671,12.4577,12.5237,4448400.0],["2013-01-25",12.581,12.5966,12.449,12.5931,4953200.0],["2013-01-28",12.6539,12.6539,12.4889,12.5758,6053200.0],["2013-01-29",12.5984,12.6574,12.5306,12.6123,7754000.0],["2013-01-30",12.6001,12.6036,12.5063,12.5063,8636400.0],["2013-01-31",12.5063,12.5445,12.4577,12.515,8068400.0],["2013-02-01",12.5845,12.6296,12.5515,12.5549,6379600.0],["2013-02-04",12.5358,12.574,12.4924,12.5046,5545200.0],["2013-02-05",12.5584,12.5862,12.5167,12.5341,5838000.0],["2013-02-06",12.5063,12.508,12.442,12.508,9534000.0],["2013-02-07",12.5463,12.6157,12.4768,12.5497,9359600.0],["2013-02-08",12.5515,12.5567,12.4924,12.5237,4228000.0],["2013-02-11",12.508,12.5445,12.5028,12.5376,4388400.0],["2013-02-12",12.5289,12.6036,12.5115,12.5914,7118800.0],["2013-02-13",12.607,12.6661,12.5793,12.6018,6005600.0],["2013-02-14",12.5654,12.6175,12.4785,12.541,7118000.0],["2013-02-15",12.5723,12.6105,12.5463,12.5931,9880400.0],["2013-02-19",12.6262,12.6869,12.6018,12.6626,10432800.0],["2013-02-20",12.6626,12.7512,12.6522,12.6696,23429200.0],["2013-02-21",12.6869,12.6939,12.5966,12.5984,5299600.0],["2013-02-22",12.6105,12.6869,12.6105,12.6366,23989600.0],["2013-02-25",12.6539,12.7668,12.5393,12.5393,27490000.0],["2013-02-26",12.5775,12.6453,12.4941,12.5532,24193200.0],["2013-02-27",12.5234,12.6163,12.5199,12.611,8867600.0],["2013-02-28",12.6005,12.6829,12.5812,12.5988,8419200.0],["2013-03-01",12.5953,12.6864,12.5357,12.6847,8204800.0],["2013-03-04",12.6619,12.9301,12.6549,12.9003,8561600.0],["2013-03-05",12.9494,13.009,12.9126,12.9511,7860800.0],["2013-03-06",12.9634,13.0125,12.9441,13.002,5637600.0],["2013-03-07",13.0002,13.0475,12.9406,12.9616,6490800.0],["2013-03-08",12.9985,13.023,12.9038,13.0002,7157600.0],["2013-03-11",12.9722,13.0423,12.9687,13.0037,6153600.0],["2013-03-12",13.0177,13.0423,12.6426,12.8144,15050800.0],["2013-03-13",12.8249,12.9459,12.739,12.9283,10440000.0],["2013-03-14",12.853,12.9809,12.8407,12.9739,9305200.0],["2013-03-15",12.9143,13.0668,12.9073,13.0546,11396000.0],["2013-03-18",13.002,13.051,12.9651,12.9932,6387600.0],["2013-03-19",13.1107,13.2123,13.1019,13.1685,8894800.0],["2013-03-20",13.2088,13.2895,13.1247,13.2702,7146800.0],["2013-03-21",13.2351,13.314,13.2018,13.2509,7396000.0],["2013-03-22",13.2597,13.3666,13.2246,13.3526,6961600.0],["2013-03-25",13.3964,13.4893,13.3122,13.3543,8459200.0],["2013-03-26",13.3841,13.5331,13.3718,13.5279,11928400.0],["2013-03-27",13.4612,13.5594,13.4542,13.477,9016800.0],["2013-03-28",13.4998,13.6366,13.4946,13.6173,6766800.0],["2013-04-01",13.605,13.6173,13.5401,13.5822,3980400.0],["2013-04-02",13.6208,13.7119,13.6173,13.7014,5494400.0],["2013-04-03",13.8609,13.8925,13.7049,13.7295,8312800.0],["2013-04-04",13.7628,13.9205,13.7452,13.889,7539200.0],["2013-04-05",13.7645,13.9591,13.7645,13.9433,6568000.0],["2013-04-08",13.9275,14.0187,13.8083,14.0134,5860000.0],["2013-04-09",13.9871,14.0152,13.8714,13.882,5518800.0],["2013-04-10",13.8872,14.0362,13.8872,13.9994,5298000.0],["2013-04-11",14.024,14.0678,13.9468,13.9959,6917200.0],["2013-04-12",13.9714,14.038,13.8785,13.9346,9233200.0],["2013-04-15",13.917,14.0625,13.8381,13.8399,8174400.0],["2013-04-16",13.8715,13.9942,13.7961,13.9731,5821200.0],["2013-04-17",13.9363,13.9416,13.7698,13.8522,6042000.0],["2013-04-18",13.8907,13.9346,13.7803,13.8224,7192000.0],["2013-04-19",13.8644,14.045,13.8434,14.038,6564400.0],["2013-04-22",14.024,14.073,13.924,14.0082,4316400.0],["2013-04-23",14.0415,14.1011,13.9661,14.0432,5936400.0],["2013-04-24",14.0713,14.1958,13.9907,14.1221,5661200.0],["2013-04-25",14.1221,14.1659,14.0432,14.1011,4596400.0],["2013-04-26",14.0941,14.1782,14.066,14.1186,3686400.0],["2013-04-29",14.1502,14.2606,14.0643,14.2448,4917600.0],["2013-04-30",14.3798,14.4885,14.3009,14.3798,8491200.0],["2013-05-01",14.3132,14.3746,14.2238,14.2571,6495600.0],["2013-05-02",14.2361,14.35,14.2115,14.3272,4559600.0],["2013-05-03",14.3833,14.4096,14.2922,14.3307,5126000.0],["2013-05-06",14.3044,14.3465,14.1291,14.1291,4433200.0],["2013-05-07",14.1607,14.3255,14.1449,14.3255,5372000.0],["2013-05-08",14.2939,14.3535,14.1274,14.1887,7014800.0],["2013-05-09",14.1835,14.2168,13.9538,13.9959,7876000.0],["2013-05-10",13.9994,14.0362,13.8872,14.024,7326400.0],["2013-05-13",13.9801,14.0134,13.8907,13.9573,5117200.0],["2013-05-14",13.9749,14.1151,13.9223,14.0573,4810000.0],["2013-05-15",14.0678,14.3237,14.0468,14.2273,5866400.0],["2013-05-16",14.1817,14.2343,14.0801,14.0993,4645200.0],["2013-05-17",14.1239,14.2203,14.073,14.2168,5342000.0],["2013-05-20",14.201,14.2238,14.0187,14.066,5323600.0],["2013-05-21",14.0695,14.1677,13.9731,14.1099,5492400.0],["2013-05-22",14.0923,14.2256,13.8048,13.8767,7219200.0],["2013-05-23",13.7821,13.7821,13.4104,13.7119,8248800.0],["2013-05-24",13.6558,13.6734,13.477,13.5507,7350800.0],["2013-05-28",13.5997,13.605,13.4279,13.5016,8181600.0],["2013-05-29",13.4314,13.4472,13.1229,13.2737,10084800.0],["2013-05-30",13.3621,13.6079,13.2843,13.3886,7850400.0],["2013-05-31",13.3356,13.6397,13.3214,13.3727,10287200.0],["2013-06-03",13.3798,13.5955,13.2242,13.4894,8764800.0],["2013-06-04",13.4647,13.5655,13.4381,13.5266,9123200.0],["2013-06-05",13.4841,13.5036,13.3762,13.4381,6137600.0],["2013-06-06",13.4346,13.6857,13.4028,13.6857,11546400.0],["2013-06-07",13.7954,13.9404,13.7105,13.9351,13048400.0],["2013-06-10",13.9227,14.0412,13.8643,13.9138,12840800.0],["2013-06-11",13.8113,13.9917,13.7706,13.9474,11426000.0],["2013-06-12",14.0146,14.0482,13.7264,13.7494,6787600.0],["2013-06-13",13.7688,14.0252,13.7211,13.9934,6768400.0],["2013-06-14",14.0023,14.2056,13.997,14.0995,9051200.0],["2013-06-17",14.2162,14.317,14.1844,14.264,9203600.0],["2013-06-18",14.2994,14.4479,14.2746,14.4285,7748000.0],["2013-06-19",14.3949,14.4621,14.1809,14.1809,7854000.0],["2013-06-20",14.0712,14.0748,13.6521,13.6751,10064000.0],["2013-06-21",13.7848,13.928,13.6008,13.852,12692000.0],["2013-06-24",13.7653,13.9828,13.6539,13.8608,6763200.0],["2013-06-25",13.9616,14.0359,13.8148,13.9704,6478400.0],["2013-06-26",14.0765,14.2304,14.0606,14.119,6674800.0],["2013-06-27",14.1862,14.3153,14.1331,14.2215,5000000.0],["2013-06-28",14.4055,14.4603,14.1791,14.409,10970400.0],["2013-07-01",14.4797,14.4921,14.1384,14.1879,10427600.0],["2013-07-02",14.188,14.3241,14.1508,14.2074,7936400.0],["2013-07-03",14.1349,14.2216,14.0978,14.1685,2791200.0],["2013-07-05",14.1773,14.2021,13.9775,14.1349,4780000.0],["2013-07-08",14.149,14.3418,14.1119,14.264,7979600.0],["2013-07-09",14.3277,14.4444,14.2622,14.386,6248000.0],["2013-07-10",14.3559,14.4886,14.2994,14.4355,4185200.0],["2013-07-11",14.5505,14.7485,14.5469,14.7185,6942400.0],["2013-07-12",14.7132,14.8794,14.6424,14.8564,5784000.0],["2013-07-15",14.8051,15.1871,14.7945,15.1093,8212000.0],["2013-07-16",15.1217,15.1464,14.9378,15.0244,10526400.0],["2013-07-17",15.1111,15.1464,14.9625,14.9979,7074800.0],["2013-07-18",15.0421,15.1535,15.0014,15.1075,5822000.0],["2013-07-19",15.1252,15.1765,15.0103,15.0244,7274800.0],["2013-07-22",15.0368,15.0969,14.9961,15.0103,4962000.0],["2013-07-23",15.0368,15.104,14.9643,14.9961,10316000.0],["2013-07-24",14.989,15.005,14.791,14.8122,8738000.0],["2013-07-25",14.7857,14.8935,14.7804,14.8688,7286800.0],["2013-07-26",14.722,14.8564,14.6707,14.8458,5994000.0],["2013-07-29",14.8723,15.1535,14.8635,14.9943,11703600.0],["2013-07-30",15.5001,15.5001,15.0332,15.2932,9713600.0],["2013-07-31",15.318,15.4064,15.1234,15.3162,11404800.0],["2013-08-01",15.3887,15.631,15.3887,15.6133,11642400.0],["2013-08-02",15.5797,15.5956,15.47,15.5514,7118400.0],["2013-08-05",15.5284,15.5284,15.3852,15.3993,4948400.0],["2013-08-06",15.4223,15.4754,15.3286,15.3533,8517600.0],["2013-08-07",15.4117,15.4364,15.2808,15.3427,7034400.0],["2013-08-08",15.3569,15.4028,15.2738,15.3197,5855200.0],["2013-08-09",15.3074,15.3639,15.1977,15.2543,4534800.0],["2013-08-12",15.2083,15.2331,15.0792,15.1358,3780800.0],["2013-08-13",15.1623,15.1747,15.0262,15.0492,4096400.0],["2013-08-14",15.0191,15.0722,14.8582,14.9289,5932400.0],["2013-08-15",14.8405,14.8405,14.6495,14.6778,5862800.0],["2013-08-16",14.699,14.7273,14.4019,14.5275,10182000.0],["2013-08-19",14.501,14.5894,14.3807,14.4196,4343200.0],["2013-08-20",14.4338,14.6796,14.3966,14.5346,5474800.0],["2013-08-21",14.478,14.4956,14.2039,14.2852,8494800.0],["2013-08-22",14.317,14.3648,14.2145,14.3188,5746400.0],["2013-08-23",14.3241,14.4444,14.2604,14.3966,2948800.0],["2013-08-26",14.3913,14.4019,14.241,14.2463,4568000.0],["2013-08-27",14.1561,14.409,14.1013,14.34,9257600.0],["2013-08-28",14.3775,14.529,14.2188,14.4559,10868000.0],["2013-08-29",14.4488,14.4613,14.3133,14.3632,5517200.0],["2013-08-30",14.3703,14.4399,14.2545,14.3276,4584400.0],["2013-09-03",14.4541,14.4631,14.1617,14.2224,5661600.0],["2013-09-04",14.1992,14.3222,14.1065,14.2812,4672400.0],["2013-09-05",14.3222,14.4024,14.2313,14.2562,9409200.0],["2013-09-06",14.299,14.4096,14.2473,14.2651,10634000.0],["2013-09-09",14.2812,14.3169,14.2366,14.3044,6589200.0],["2013-09-10",14.3632,14.3828,14.2901,14.3721,4953600.0],["2013-09-11",14.3614,14.3614,14.0548,14.1938,12500000.0],["2013-09-12",14.2241,14.2651,14.0708,14.1332,8762000.0],["2013-09-13",14.1867,14.2259,14.0993,14.1243,5864000.0],["2013-09-16",14.3097,14.3935,14.0672,14.1154,13087200.0],["2013-09-17",14.1154,14.1778,14.0548,14.0851,8370000.0],["2013-09-18",14.0583,14.7768,14.0512,14.718,16770800.0],["2013-09-19",14.7269,14.9569,14.7055,14.7448,8138800.0],["2013-09-20",14.5932,14.6199,14.3596,14.3864,19157600.0],["2013-09-23",14.3543,14.5219,14.2812,14.4809,9525200.0],["2013-09-24",14.4916,14.554,14.3971,14.4809,8531200.0],["2013-09-25",14.4631,14.5362,14.3222,14.3222,7890000.0],["2013-09-26",14.3561,14.4363,14.2848,14.3418,7223200.0],["2013-09-27",14.3311,14.3686,14.2295,14.2758,6580800.0],["2013-09-30",14.2224,14.2937,14.1742,14.2919,9527600.0],["2013-10-01",14.3115,14.3917,14.2491,14.2758,6983200.0],["2013-10-02",14.2188,14.3579,14.1992,14.3365,7471600.0],["2013-10-03",14.3008,14.3008,14.0797,14.1653,5912800.0],["2013-10-04",14.1689,14.2366,14.1136,14.201,4421600.0],["2013-10-07",14.1279,14.2438,14.1118,14.1475,3274400.0],["2013-10-08",14.1403,14.3828,14.1403,14.2081,6566000.0],["2013-10-09",14.258,14.4898,14.1974,14.2634,5631600.0],["2013-10-10",14.3454,14.5326,14.1796,14.513,7826800.0],["2013-10-11",14.4951,14.6093,14.4577,14.5754,5708400.0],["2013-10-14",14.488,14.4969,14.2723,14.4524,6559200.0],["2013-10-15",14.4203,14.4684,14.2883,14.3008,5128000.0],["2013-10-16",14.34,14.5326,14.2919,14.5326,6514800.0],["2013-10-17",14.4809,14.8143,14.381,14.7982,6038000.0],["2013-10-18",14.8838,14.9605,14.8357,14.8945,8859200.0],["2013-10-21",14.8803,15.0104,14.8553,14.9391,7234800.0],["2013-10-22",14.9534,15.2493,14.9409,15.1566,8082400.0],["2013-10-23",15.0799,15.3242,15.0692,15.1709,6916800.0],["2013-10-24",15.2511,15.2511,15.0692,15.1851,4946400.0],["2013-10-25",15.1548,15.3278,15.0657,15.3242,4425200.0],["2013-10-28",15.2547,15.342,15.0996,15.1834,9420400.0],["2013-10-29",15.1851,15.342,15.1423,15.3295,5581200.0],["2013-10-30",15.3706,15.4633,15.2386,15.2582,6546000.0],["2013-10-31",15.2618,15.2868,14.9944,15.1103,11776400.0],["2013-11-01",15.392,16.0017,15.2618,15.7147,16216000.0],["2013-11-04",15.8056,15.8644,15.5078,15.7057,10095200.0],["2013-11-05",15.6844,15.8234,15.5506,15.5578,9432000.0],["2013-11-06",15.7682,15.7682,15.6255,15.7521,8566800.0],["2013-11-07",15.7289,15.8199,15.4757,15.5114,8948000.0],["2013-11-08",15.5114,15.5417,15.2386,15.5328,8816800.0],["2013-11-11",15.5328,15.5578,15.4062,15.4312,4615600.0],["2013-11-12",15.3563,15.424,15.1958,15.2707,8421600.0],["2013-11-13",15.0942,15.3545,15.0817,15.3509,5606800.0],["2013-11-14",15.4294,15.6487,15.3848,15.6006,6133200.0],["2013-11-15",15.6844,15.8145,15.5809,15.7913,8137600.0],["2013-11-18",15.8627,15.9161,15.7913,15.8787,8820000.0],["2013-11-19",15.6059,15.6719,15.5435,15.5649,16633600.0],["2013-11-20",15.5809,15.654,15.3706,15.3741,7424800.0],["2013-11-21",15.4187,15.5435,15.3474,15.4383,7963200.0],["2013-11-22",15.4133,15.5221,15.3616,15.4383,6282800.0],["2013-11-25",15.4651,15.531,15.3331,15.3509,6108000.0],["2013-11-26",15.3689,15.3995,15.2467,15.2952,7688000.0],["2013-11-27",15.3168,15.3581,15.1857,15.2611,6628800.0],["2013-11-29",15.1605,15.3402,15.1605,15.1982,2936400.0],["2013-12-02",15.2431,15.2431,15.0365,15.0796,6490400.0],["2013-12-03",15.0383,15.1892,15.0006,15.1012,9448400.0],["2013-12-04",15.0383,15.2288,15.0078,15.13,8849600.0],["2013-12-05",15.1012,15.218,15.0042,15.0186,10598000.0],["2013-12-06",15.1335,15.218,15.0778,15.2054,10575200.0],["2013-12-09",15.1479,15.1713,15.0545,15.112,8217600.0],["2013-12-10",15.1228,15.1407,14.8748,14.8838,12791200.0],["2013-12-11",14.8173,14.9431,14.7203,14.8048,10509600.0],["2013-12-12",14.8443,14.997,14.8191,14.8694,11899200.0],["2013-12-13",14.8874,14.9431,14.7868,14.8604,8330800.0],["2013-12-16",14.9521,15.0599,14.8515,14.8874,8554000.0],["2013-12-17",14.8209,14.9449,14.8048,14.8461,8148400.0],["2013-12-18",14.8892,15.0797,14.6466,15.0347,13200000.0],["2013-12-19",14.9557,15.0886,14.8065,15.0437,8597600.0],["2013-12-20",15.0581,15.3474,15.0473,15.2396,15809200.0],["2013-12-23",15.3258,15.3384,15.2018,15.218,7202800.0],["2013-12-24",15.1803,15.2629,15.1012,15.2234,4165600.0],["2013-12-26",15.2162,15.236,15.1335,15.1982,4724400.0],["2013-12-27",15.2126,15.2827,15.1623,15.218,3896400.0],["2013-12-30",15.1946,15.3024,15.1928,15.2809,4365200.0],["2013-12-31",15.3276,15.4228,15.2719,15.3833,5411200.0],["2014-01-02",15.342,15.3581,15.1318,15.1371,9706400.0],["2014-01-03",15.1389,15.2252,15.0868,15.1569,6606400.0],["2014-01-06",15.1695,15.2072,15.0922,15.1641,6763600.0],["2014-01-07",15.2,15.3312,15.1821,15.2755,7368800.0],["2014-01-08",15.2827,15.4066,15.1785,15.324,12345200.0],["2014-01-09",15.3743,15.4893,15.2575,15.4552,8269200.0],["2014-01-10",15.5414,15.775,15.5216,15.6761,9096800.0],["2014-01-13",15.6043,15.7336,15.5108,15.5737,5863200.0],["2014-01-14",15.5378,15.6312,15.4695,15.5809,5017200.0],["2014-01-15",15.5576,15.6474,15.5504,15.5953,6562400.0],["2014-01-16",15.6312,15.7318,15.5989,15.73,4086000.0],["2014-01-17",15.7768,15.7839,15.6743,15.7498,6518800.0],["2014-01-21",15.7678,16.0013,15.7678,15.9996,7664800.0],["2014-01-22",15.9906,16.1199,15.9259,15.9654,9068400.0],["2014-01-23",15.9097,16.0175,15.8504,15.9546,5835200.0],["2014-01-24",15.8217,15.8918,15.6402,15.642,14686800.0],["2014-01-27",15.6654,15.7516,15.4731,15.6115,10423200.0],["2014-01-28",15.6294,16.1702,15.5809,15.951,14768800.0],["2014-01-29",15.8935,16.0391,15.8145,15.9492,9388800.0],["2014-01-30",16.0193,16.393,16.0014,16.3427,11595600.0],["2014-01-31",16.2547,16.5745,16.2331,16.517,13710000.0],["2014-02-03",16.5386,16.6643,16.3643,16.3894,12938000.0],["2014-02-04",16.4272,16.4361,16.1343,16.1954,9730000.0],["2014-02-05",16.1523,16.2062,16.0337,16.0553,9333200.0],["2014-02-06",16.0499,16.1433,15.9924,16.1307,9128800.0],["2014-02-07",16.2834,16.4362,16.1397,16.2798,10331600.0],["2014-02-10",16.2331,16.4254,16.1595,16.411,6074400.0],["2014-02-11",16.3733,16.6482,16.3517,16.526,9687200.0],["2014-02-12",16.5224,16.6643,16.4505,16.5655,7545600.0],["2014-02-13",16.4883,16.729,16.4721,16.6823,5091600.0],["2014-02-14",16.6266,16.7739,16.6086,16.7578,5403200.0],["2014-02-18",16.7703,16.8961,16.7398,16.7721,7306000.0],["2014-02-19",16.7811,16.8386,16.5817,16.6086,6845600.0],["2014-02-20",16.6302,16.7164,16.5386,16.6104,8828400.0],["2014-02-21",16.6212,16.7919,16.5979,16.6302,6498400.0],["2014-02-24",16.6571,16.6679,16.4847,16.4901,10504400.0],["2014-02-25",16.5314,16.6589,16.4182,16.4649,8843600.0],["2014-02-26",16.5201,16.5618,16.3535,16.3825,9083600.0],["2014-02-27",16.3807,16.4513,16.2992,16.4042,8284000.0],["2014-02-28",16.3879,16.6071,16.3626,16.5509,8697200.0],["2014-03-03",16.4568,16.5056,16.2648,16.3499,8192800.0],["2014-03-04",16.473,16.665,16.4567,16.5998,10514800.0],["2014-03-05",16.5908,16.598,16.3825,16.4169,6534800.0],["2014-03-06",16.4821,16.5111,16.3463,16.4332,6531200.0],["2014-03-07",16.4079,16.6342,16.3535,16.6252,7906000.0],["2014-03-10",16.598,16.6433,16.4078,16.5129,7166400.0],["2014-03-11",16.6071,16.6252,16.4115,16.473,8612400.0],["2014-03-12",16.4423,16.7012,16.426,16.6958,7140000.0],["2014-03-13",16.7248,17.1232,16.7067,16.9838,12414400.0],["2014-03-14",16.9512,17.1866,16.8697,17.0707,8628400.0],["2014-03-17",17.1594,17.2174,17.0924,17.1703,7286800.0],["2014-03-18",17.23,17.2554,17.1015,17.1087,4870800.0],["2014-03-19",17.1033,17.183,16.7538,16.8968,9307200.0],["2014-03-20",16.8425,16.9493,16.627,16.9403,7648000.0],["2014-03-21",17.1015,17.2826,16.9801,17.1268,16615600.0],["2014-03-24",17.1739,17.2264,16.9385,17.0381,7062000.0],["2014-03-25",17.0671,17.2065,17.0037,17.1268,6966400.0],["2014-03-26",17.1467,17.1866,16.9874,17.0019,6750400.0],["2014-03-27",16.9765,17.154,16.9131,17.1341,6358800.0],["2014-03-28",17.1051,17.1812,17.0399,17.154,5883600.0],["2014-03-31",17.2319,17.4093,17.2011,17.317,6475200.0],["2014-04-01",17.3152,17.3152,17.1069,17.1793,4655600.0],["2014-04-02",17.183,17.1902,16.8932,17.0308,8390800.0],["2014-04-03",17.1467,17.25,17.1033,17.1323,5133600.0],["2014-04-04",17.1812,17.3695,17.1323,17.2065,7119200.0],["2014-04-07",17.1667,17.2554,17.0019,17.0055,8384800.0],["2014-04-08",17.0055,17.489,16.9294,17.4764,9182000.0],["2014-04-09",17.4927,17.623,17.3242,17.4637,9735600.0],["2014-04-10",17.4112,17.5035,17.2373,17.3441,11204400.0],["2014-04-11",17.3097,17.4347,17.2083,17.2319,8565600.0],["2014-04-14",17.3586,17.4836,17.288,17.4057,4405600.0],["2014-04-15",17.3949,17.614,17.3768,17.6104,6876400.0],["2014-04-16",17.5904,17.7389,17.518,17.7317,5566000.0],["2014-04-17",17.6683,17.7734,17.4854,17.4926,10360000.0],["2014-04-21",17.5017,17.6122,17.48,17.509,6175200.0],["2014-04-22",17.4836,17.5506,17.3949,17.4492,6027200.0],["2014-04-23",17.4546,17.6484,17.4293,17.4709,7808400.0],["2014-04-24",17.5289,17.585,17.3514,17.5108,8761200.0],["2014-04-25",17.5126,17.7335,17.5108,17.6882,8541600.0],["2014-04-28",17.7589,17.8911,17.5253,17.6158,10296400.0],["2014-04-29",17.6412,17.777,17.6321,17.7426,8036400.0],["2014-04-30",18.0921,18.3819,18.0541,18.083,17561600.0],["2014-05-01",18.1501,18.1736,17.9943,18.1048,10696400.0],["2014-05-02",18.0305,18.0396,17.6538,17.7462,11998800.0],["2014-05-05",17.6991,17.7915,17.643,17.739,8512000.0],["2014-05-06",17.681,17.8693,17.6448,17.7227,7484800.0],["2014-05-07",17.7335,17.9853,17.7118,17.9762,8660000.0],["2014-05-08",17.949,17.9943,17.8259,17.8367,7035200.0],["2014-05-09",17.8476,17.9164,17.5325,17.5524,9919200.0],["2014-05-12",17.6013,17.6068,17.3279,17.3514,14766000.0],["2014-05-13",17.4148,17.4945,17.3387,17.4003,9678000.0],["2014-05-14",17.3568,17.6067,17.3568,17.4963,7531600.0],["2014-05-15",17.4999,17.6575,17.4275,17.4347,10644400.0],["2014-05-16",17.4293,17.5416,17.3713,17.4945,8820800.0],["2014-05-19",17.4764,17.4764,17.1431,17.1504,6962800.0],["2014-05-20",17.1504,17.4872,17.0634,17.4456,14345600.0],["2014-05-21",17.5053,17.5307,17.3767,17.4365,10085600.0],["2014-05-22",17.4293,17.5796,17.4238,17.5017,5287200.0],["2014-05-23",17.4963,17.5778,17.4637,17.4691,5570000.0],["2014-05-27",17.6122,17.6919,17.4691,17.4818,7059200.0],["2014-05-28",17.4818,17.6611,17.4401,17.6321,7644800.0],["2014-05-29",17.6476,17.748,17.509,17.6166,5985200.0],["2014-05-30",17.6257,17.7826,17.5764,17.7644,8407600.0],["2014-06-02",17.7261,17.8392,17.6312,17.7315,5818000.0],["2014-06-03",17.7297,17.8155,17.6732,17.7279,8154000.0],["2014-06-04",17.7005,17.7753,17.6257,17.7571,5860800.0],["2014-06-05",17.7498,17.9031,17.7261,17.8392,4712000.0],["2014-06-06",17.8939,17.9852,17.7571,17.779,4672000.0],["2014-06-09",17.7133,17.768,17.5144,17.5856,7072400.0],["2014-06-10",17.5235,17.6093,17.4469,17.4761,5416000.0],["2014-06-11",17.4579,17.4943,17.186,17.3155,8631200.0],["2014-06-12",17.3155,17.5272,17.2024,17.4469,10333200.0],["2014-06-13",17.4506,17.7334,17.3429,17.6586,9082000.0],["2014-06-16",17.6914,17.9231,17.6075,17.7279,8978000.0],["2014-06-17",17.6038,17.8702,17.5947,17.8355,10716000.0],["2014-06-18",17.8374,18.1968,17.8264,18.1895,11128800.0],["2014-06-19",18.237,18.3921,18.1129,18.2753,14156800.0],["2014-06-20",18.3373,18.3373,18.2005,18.2443,14815200.0],["2014-06-23",18.2662,18.2881,18.0746,18.1786,7590000.0],["2014-06-24",18.2023,18.4468,18.1549,18.3793,9926800.0],["2014-06-25",18.3282,18.5891,18.2953,18.5654,10850400.0],["2014-06-26",18.5143,18.5526,18.3902,18.5015,7843200.0],["2014-06-27",18.5362,18.6493,18.4742,18.538,12988400.0],["2014-06-30",18.518,18.7041,18.3994,18.6986,13100400.0],["2014-07-01",18.6913,18.6949,18.4851,18.5106,10018400.0],["2014-07-02",18.4523,18.5088,18.1421,18.1913,11482800.0],["2014-07-03",18.164,18.164,17.7425,17.9213,5822800.0],["2014-07-07",17.8939,18.0618,17.8939,17.9687,7442800.0],["2014-07-08",17.9286,18.1348,17.9012,18.0454,9006800.0],["2014-07-09",18.0217,18.1129,17.9377,18.0326,6863200.0],["2014-07-10",17.9925,18.1968,17.987,18.1348,6121600.0],["2014-07-11",18.1293,18.1767,18.0089,18.0581,4872800.0],["2014-07-14",17.9979,18.0673,17.7699,17.7753,7315200.0],["2014-07-15",17.8027,17.9614,17.7571,17.9395,7042000.0],["2014-07-16",17.9724,18.0508,17.8593,18.0125,5634400.0],["2014-07-17",18.1585,18.1585,17.8009,17.8045,6427600.0],["2014-07-18",17.8684,18.0381,17.7461,18.0235,7634800.0],["2014-07-21",18.0435,18.0563,17.9049,18.0052,3590800.0],["2014-07-22",18.0363,18.0819,17.9377,17.945,5530400.0],["2014-07-23",17.9651,18.0417,17.9122,17.9706,5868800.0],["2014-07-24",18.0016,18.0819,17.9541,18.0125,4232400.0],["2014-07-25",17.9833,18.0727,17.9359,17.9633,5140000.0],["2014-07-28",17.9669,18.2023,17.8994,18.1694,6572000.0],["2014-07-29",18.0691,18.1348,17.7534,17.9541,7770000.0],["2014-07-30",17.9104,17.9724,17.4724,17.5783,11376400.0],["2014-07-31",17.4506,17.5126,17.1148,17.1312,10900800.0],["2014-08-01",17.0601,17.3192,17.0199,17.1185,10057600.0],["2014-08-04",17.1404,17.1769,16.7481,17.1604,14931200.0],["2014-08-05",17.0893,17.1477,16.8484,16.894,9745600.0],["2014-08-06",16.8904,16.9725,16.7499,16.8503,18081200.0],["2014-08-07",16.9397,17.2042,16.8959,17.1458,11370000.0],["2014-08-08",17.1732,17.425,17.1623,17.4159,6989600.0],["2014-08-11",17.4195,17.4743,17.2918,17.3137,5694400.0],["2014-08-12",17.3301,17.4049,17.2608,17.3155,5224400.0],["2014-08-13",17.3502,17.571,17.3429,17.4706,4276400.0],["2014-08-14",17.4451,17.571,17.4451,17.5509,3858000.0],["2014-08-15",17.591,17.7753,17.5235,17.5856,5073200.0],["2014-08-18",17.6239,17.7315,17.4962,17.5418,4392800.0],["2014-08-19",17.6093,17.768,17.571,17.7571,5167200.0],["2014-08-20",17.7388,17.852,17.6969,17.8337,4126800.0],["2014-08-21",17.8447,17.9961,17.841,17.883,5142000.0],["2014-08-22",17.8775,17.9578,17.7023,17.8155,3966000.0],["2014-08-25",17.8483,17.9833,17.8319,17.9122,3442800.0],["2014-08-26",17.8958,17.925,17.6367,17.6476,5575600.0],["2014-08-27",17.6779,17.8342,17.6485,17.8121,5651600.0],["2014-08-28",17.7717,17.9629,17.7184,17.9298,3776800.0],["2014-08-29",17.9702,18.1081,17.9316,18.0989,5545600.0],["2014-09-02",18.0695,18.1118,17.8029,17.8746,7494800.0],["2014-09-03",17.9096,18.0291,17.8783,17.9427,5694800.0],["2014-09-04",17.928,17.9886,17.7901,17.8746,8406000.0],["2014-09-05",17.8783,18.0015,17.8471,18.0015,6244800.0],["2014-09-08",17.9978,18.0162,17.8305,17.8765,4204000.0],["2014-09-09",17.7919,17.8452,17.5787,17.5934,7661600.0],["2014-09-10",17.5768,17.6926,17.5015,17.5787,6814000.0],["2014-09-11",17.575,17.7221,17.4555,17.6761,6724000.0],["2014-09-12",17.5658,17.6007,17.2845,17.2992,7305200.0],["2014-09-15",17.3617,17.4389,17.2386,17.3139,5386800.0],["2014-09-16",17.29,17.5548,17.2514,17.4886,9126800.0],["2014-09-17",17.5805,17.689,17.4279,17.518,8332000.0],["2014-09-18",17.5125,17.5842,17.336,17.3875,7399600.0],["2014-09-19",17.4647,17.5548,17.3783,17.4904,8563200.0],["2014-09-22",17.4022,17.507,17.3195,17.3948,5724400.0],["2014-09-23",17.3948,17.4849,17.3158,17.382,5600400.0],["2014-09-24",17.4316,17.4316,17.268,17.3139,4321600.0],["2014-09-25",17.3029,17.3728,17.1191,17.1227,7019600.0],["2014-09-26",17.1301,17.2239,17.0345,17.1779,5567600.0],["2014-09-29",17.0933,17.2257,17.018,17.2073,5062400.0],["2014-09-30",17.2514,17.45,17.1889,17.2588,6962400.0],["2014-10-01",17.222,17.529,17.222,17.3342,6366800.0],["2014-10-02",17.2937,17.4114,17.2092,17.2386,6722800.0],["2014-10-03",17.3176,17.3525,17.1614,17.3231,6414400.0],["2014-10-06",17.3434,17.4353,17.1687,17.2183,6099200.0],["2014-10-07",17.1577,17.3158,17.0915,17.1007,7222400.0],["2014-10-08",17.1411,17.5437,17.1228,17.5235,8414400.0],["2014-10-09",17.529,17.6393,17.2055,17.2055,9544800.0],["2014-10-10",17.2753,17.5254,17.2055,17.2128,10166400.0],["2014-10-13",17.2349,17.4555,17.0437,17.0584,8678400.0],["2014-10-14",17.1099,17.4206,16.9996,17.1595,12517600.0],["2014-10-15",17.1485,17.2239,16.6062,16.8801,12076800.0],["2014-10-16",16.6926,17.2588,16.6374,17.165,13299200.0],["2014-10-17",17.2367,17.3875,16.9849,17.3268,9697600.0],["2014-10-20",17.3342,17.507,17.3158,17.4886,5528800.0],["2014-10-21",17.5033,17.5805,17.4095,17.5603,7062000.0],["2014-10-22",17.5566,17.8618,17.5235,17.746,9524800.0],["2014-10-23",17.8875,18.0714,17.7772,17.9794,9416000.0],["2014-10-24",18.0162,18.1596,17.9335,18.0824,6602800.0],["2014-10-27",18.0603,18.1982,17.985,18.0328,5413200.0],["2014-10-28",18.0953,18.2239,17.9721,18.2239,7673200.0],["2014-10-29",18.2001,18.2883,17.928,18.1265,7285600.0],["2014-10-30",18.1964,18.4151,17.9261,18.3673,11396000.0],["2014-10-31",18.4776,18.4776,18.1762,18.4243,10084000.0],["2014-11-03",18.4427,18.5751,18.3195,18.5328,8944400.0],["2014-11-04",18.5585,18.6799,18.4519,18.5604,7966000.0],["2014-11-05",18.7093,19.3343,18.6652,19.281,22010400.0],["2014-11-06",19.2148,19.327,18.8894,19.11,14479600.0],["2014-11-07",19.0917,19.259,18.9758,19.2534,8307200.0],["2014-11-10",19.1965,19.4152,19.0898,19.4152,5880800.0],["2014-11-11",19.3968,19.4759,19.2332,19.2663,7382800.0],["2014-11-12",18.9409,19.1303,18.7736,18.952,10216000.0],["2014-11-13",18.9519,19.088,18.7332,18.8012,7060000.0],["2014-11-14",18.7424,18.8196,18.6854,18.724,7465200.0],["2014-11-17",18.6982,19.0126,18.6854,18.974,5440000.0],["2014-11-18",18.9997,19.0806,18.8821,18.9979,6457200.0],["2014-11-19",19.0347,19.1027,18.906,19.0659,7040400.0],["2014-11-20",18.9152,19.0089,18.8766,18.9464,5271200.0],["2014-11-21",19.1211,19.1211,18.8894,19.0714,7893600.0],["2014-11-24",19.1009,19.1505,18.9666,18.9758,5617600.0],["2014-11-25",18.9805,19.0804,18.849,19.0416,7394800.0],["2014-11-26",19.0842,19.1397,19.0008,19.1064,5331200.0],["2014-11-28",19.1267,19.4637,19.1267,19.3267,3952000.0],["2014-12-01",19.2249,19.5544,19.1453,19.4044,7597600.0],["2014-12-02",19.3378,19.5285,19.2341,19.46,5775600.0],["2014-12-03",19.4007,19.5044,19.2619,19.3267,6404400.0],["2014-12-04",19.0045,19.273,18.9916,19.1601,14612400.0],["2014-12-05",19.0027,19.1767,18.9212,19.0564,7071600.0],["2014-12-08",19.036,19.31,19.036,19.1934,7192400.0],["2014-12-09",19.1675,19.3804,19.1452,19.3637,6615200.0],["2014-12-10",19.1101,19.2526,18.7435,18.7805,21496400.0],["2014-12-11",18.8379,19.1027,18.7935,18.9731,9354800.0],["2014-12-12",18.8472,19.0601,18.6565,18.6639,10303600.0],["2014-12-15",18.8564,18.8749,18.4343,18.6361,11262800.0],["2014-12-16",18.675,18.9786,18.5269,18.7139,10596800.0],["2014-12-17",18.7583,19.1286,18.6731,19.0916,11038800.0],["2014-12-18",19.2619,19.5266,19.1064,19.5229,8826400.0],["2014-12-19",19.5655,19.7044,19.4007,19.6007,13945600.0],["2014-12-22",19.5988,19.6673,19.4859,19.6136,6542400.0],["2014-12-23",19.6914,19.771,19.5859,19.684,5054400.0],["2014-12-24",19.7192,20.1006,19.6877,19.9913,4615200.0],["2014-12-26",20.0469,20.3079,19.9969,20.2339,8804000.0],["2014-12-29",20.2005,20.5208,20.1913,20.4579,7808800.0],["2014-12-30",20.4468,20.4468,19.9247,19.9636,5746400.0],["2014-12-31",19.9673,20.082,19.6581,19.6784,5991200.0],["2015-01-02",19.7414,19.834,19.51,19.7525,6459200.0],["2015-01-05",19.7321,19.7673,19.4748,19.5433,8153600.0],["2015-01-06",19.6099,19.9784,19.5803,19.6192,10623200.0],["2015-01-07",19.9191,19.9876,19.6377,19.7988,7292000.0],["2015-01-08",19.971,20.0376,19.8673,19.9191,7602000.0],["2015-01-09",19.945,19.9987,19.6933,19.7432,6123200.0],["2015-01-12",19.7173,19.8747,19.5581,19.6933,5828000.0],["2015-01-13",19.8636,20.0802,19.6599,19.771,6757200.0],["2015-01-14",19.5859,19.921,19.5322,19.8932,7327600.0],["2015-01-15",19.908,19.9636,19.647,19.8173,17293200.0],["2015-01-16",19.834,20.0543,19.7895,20.0358,7870000.0],["2015-01-20",20.108,20.1968,19.9062,20.1672,7362000.0],["2015-01-21",20.0506,20.4116,19.9525,20.3449,12105600.0],["2015-01-22",20.4172,20.4986,20.0895,20.282,9290400.0],["2015-01-23",20.3431,20.406,20.2431,20.269,6736400.0],["2015-01-26",20.2376,20.3246,20.1098,20.319,5524800.0],["2015-01-27",20.3412,20.6449,20.1117,20.5912,8527600.0],["2015-01-28",20.6023,20.8541,20.3209,20.3505,8128800.0],["2015-01-29",20.3986,20.6838,20.3135,20.6726,6823200.0],["2015-01-30",20.6356,20.6449,20.2098,20.2246,7745600.0],["2015-02-02",20.2783,20.4005,19.9987,20.3783,7201600.0],["2015-02-03",20.369,20.4523,20.2098,20.4097,8641600.0],["2015-02-04",20.3616,20.4819,20.2061,20.2616,6255200.0],["2015-02-05",20.332,20.382,20.1487,20.3116,5231600.0],["2015-02-06",20.2339,20.2542,19.4507,19.5877,8789200.0],["2015-02-09",19.5618,19.6914,19.2878,19.3507,8292800.0],["2015-02-10",19.4026,20.0024,19.3563,19.9636,13585200.0],["2015-02-11",19.8432,19.8543,19.4118,19.4507,8516800.0],["2015-02-12",19.4489,19.5081,19.2249,19.5026,9439200.0],["2015-02-13",19.4137,19.4155,19.0842,19.1841,9944400.0],["2015-02-17",19.1619,19.397,19.0138,19.1471,11421600.0],["2015-02-18",19.1601,19.7247,19.1471,19.7155,9638000.0],["2015-02-19",19.8006,19.8006,19.4452,19.5192,13082400.0],["2015-02-20",19.4859,19.6174,19.3063,19.5507,6802400.0],["2015-02-23",19.5766,19.6655,19.4933,19.6229,6257200.0],["2015-02-24",19.5729,19.8192,19.5248,19.6396,7480800.0],["2015-02-25",19.6228,19.6675,19.2983,19.3542,8103600.0],["2015-02-26",19.4083,19.4755,19.2479,19.2983,6974400.0],["2015-02-27",19.358,19.4027,19.1994,19.2945,6523600.0],["2015-03-02",19.2946,19.2946,18.7817,18.9365,9909200.0],["2015-03-03",18.8805,19.0521,18.7556,19.0111,8036400.0],["2015-03-04",18.9514,19.0372,18.8507,18.9085,11915200.0],["2015-03-05",18.9906,19.2013,18.9514,19.0465,7867200.0],["2015-03-06",18.8059,18.8059,18.3192,18.4068,12492400.0],["2015-03-09",18.4218,18.5635,18.3845,18.4497,9764800.0],["2015-03-10",18.1793,18.5654,18.1793,18.2744,13714800.0],["2015-03-11",18.3845,18.4721,18.1868,18.2726,9078400.0],["2015-03-12",18.4218,18.8861,18.4031,18.7463,12999200.0],["2015-03-13",18.7164,18.8302,18.556,18.763,13275200.0],["2015-03-16",18.9719,19.3878,18.9495,19.2032,13684400.0],["2015-03-17",19.2088,19.3953,19.1547,19.261,8612400.0],["2015-03-18",19.2573,20.0275,19.2069,19.9361,15167600.0],["2015-03-19",19.8615,20.0424,19.5724,19.6713,11399200.0],["2015-03-20",19.7627,19.9342,19.5482,19.7664,27418000.0],["2015-03-23",19.5948,19.8018,19.5948,19.7198,9677600.0],["2015-03-24",19.6452,19.8354,19.5351,19.5519,8434800.0],["2015-03-25",19.5519,19.6246,19.2871,19.2871,6805200.0],["2015-03-26",19.1733,19.3542,19.0782,19.1566,6850000.0],["2015-03-27",19.2013,19.4009,19.1603,19.3095,6067200.0],["2015-03-30",19.4568,19.5929,19.3542,19.5333,6348400.0],["2015-03-31",19.4792,19.5799,19.2815,19.4046,9165200.0],["2015-04-01",19.3841,19.6116,19.1827,19.537,7567200.0],["2015-04-02",19.5109,19.6321,19.4456,19.5351,5280800.0],["2015-04-06",19.6228,19.8857,19.606,19.6825,6706400.0],["2015-04-07",19.6582,19.7235,19.4307,19.4493,4168000.0],["2015-04-08",19.3878,19.4587,19.2629,19.4027,5707600.0],["2015-04-09",19.3729,19.4139,19.1976,19.3971,5278400.0],["2015-04-10",19.4438,19.6116,19.3803,19.5631,3732400.0],["2015-04-13",19.4829,19.5463,19.3281,19.3486,4787200.0],["2015-04-14",19.4232,19.5426,19.3785,19.4624,4171600.0],["2015-04-15",19.5128,19.6992,19.4232,19.4288,6437200.0],["2015-04-16",19.3598,19.4717,19.1976,19.3505,6770800.0],["2015-04-17",19.2591,19.44,19.1622,19.2367,5973600.0],["2015-04-20",19.274,19.6396,19.2293,19.4885,9675600.0],["2015-04-21",19.4885,19.6153,19.2367,19.2834,7842800.0],["2015-04-22",19.3263,19.3729,19.1454,19.2629,7293200.0],["2015-04-23",19.2834,19.5053,19.2386,19.4475,6740800.0],["2015-04-24",19.4344,19.7291,19.3766,19.5911,6122800.0],["2015-04-27",19.6638,19.6657,19.2908,19.3617,7215200.0],["2015-04-28",19.2629,19.4922,19.1994,19.4139,8057600.0],["2015-04-29",19.2517,19.4997,19.0913,19.1528,9267600.0],["2015-04-30",19.082,19.1901,18.6959,18.8227,15062000.0],["2015-05-01",18.8358,19.0223,18.6866,18.9999,9091600.0],["2015-05-04",18.9943,19.3841,18.9067,19.164,12277200.0],["2015-05-05",19.0652,19.1211,18.5654,18.6773,12635200.0],["2015-05-06",18.6456,18.7892,18.4833,18.6549,12165200.0],["2015-05-07",18.7742,18.8302,18.6698,18.7612,8712000.0],["2015-05-08",19.0186,19.1845,18.7239,18.875,9937600.0],["2015-05-11",18.8358,18.9962,18.6251,18.6512,8073200.0],["2015-05-12",18.5766,18.7164,18.4292,18.6325,8227600.0],["2015-05-13",18.6754,18.9066,18.5971,18.6866,9204400.0],["2015-05-14",18.7575,18.8843,18.7369,18.8507,7293600.0],["2015-05-15",18.8787,19.0652,18.8731,19.0484,11756800.0],["2015-05-18",18.9924,19.1789,18.9738,19.0782,7810000.0],["2015-05-19",18.9384,19.2181,18.8768,19.1174,6118000.0],["2015-05-20",19.1211,19.2834,19.0689,19.1193,7885200.0],["2015-05-21",19.1155,19.1621,18.998,19.0521,5360800.0],["2015-05-22",19.0353,19.1174,18.9328,19.0652,5525200.0],["2015-05-26",19.0652,19.0726,18.7239,18.8414,13742800.0],["2015-05-27",18.8865,19.0556,18.8508,18.9485,8504800.0],["2015-05-28",18.9335,19.2304,18.9335,19.2191,10481600.0],["2015-05-29",19.1947,19.3131,19.065,19.2323,11192000.0],["2015-06-01",19.2717,19.6156,19.2511,19.4559,12547200.0],["2015-06-02",19.3168,19.3544,19.097,19.2097,9636400.0],["2015-06-03",19.1157,19.2454,18.7888,18.8339,11419200.0],["2015-06-04",18.7662,18.9598,18.7455,18.8621,8868000.0],["2015-06-05",18.6628,18.6666,18.5181,18.5614,9624000.0],["2015-06-08",18.5445,18.5802,18.4373,18.4392,7328000.0],["2015-06-09",18.4411,18.5351,18.4298,18.4524,5774400.0],["2015-06-10",18.5614,18.6929,18.5482,18.6271,10831600.0],["2015-06-11",18.7211,18.7812,18.629,18.7305,5803600.0],["2015-06-12",18.6384,18.7606,18.6065,18.6497,4722800.0],["2015-06-15",18.5088,18.7267,18.5088,18.6271,6126000.0],["2015-06-16",18.629,18.7493,18.5275,18.7042,5038800.0],["2015-06-17",18.6967,18.9767,18.6215,18.9241,8510000.0],["2015-06-18",18.941,19.2435,18.9128,19.2172,8677600.0],["2015-06-19",19.2135,19.2586,18.9729,18.9729,8404800.0],["2015-06-22",19.0688,19.0932,18.894,18.9353,4983200.0],["2015-06-23",18.9053,18.9579,18.6459,18.6591,6798800.0],["2015-06-24",18.6816,18.7756,18.5163,18.5163,6317600.0],["2015-06-25",18.5764,18.6102,18.3904,18.4148,5918400.0],["2015-06-26",18.3979,18.5651,18.272,18.5482,6910800.0],["2015-06-29",18.3622,18.7568,18.3622,18.4486,8041600.0],["2015-06-30",18.5257,18.6121,18.381,18.4223,10800800.0],["2015-07-01",18.4937,18.5651,18.4016,18.4975,7578400.0],["2015-07-02",18.599,18.8996,18.5952,18.8339,8878000.0],["2015-07-06",18.7963,18.9541,18.6685,18.879,6876800.0],["2015-07-07",18.8395,19.4878,18.8395,19.3337,12375600.0],["2015-07-08",19.2435,19.3394,19.159,19.159,10838400.0],["2015-07-09",19.2172,19.3225,18.9466,19.0143,11294400.0],["2015-07-10",19.0086,19.221,18.894,19.1007,6035600.0],["2015-07-13",19.1703,19.2454,19.0406,19.1627,5685200.0],["2015-07-14",19.1609,19.2698,19.0988,19.1665,4928800.0],["2015-07-15",19.1759,19.3149,19.0594,19.3131,5037200.0],["2015-07-16",19.3187,19.719,19.3018,19.625,9911600.0],["2015-07-17",19.625,19.6401,19.4484,19.4784,6275200.0],["2015-07-20",19.4935,19.5405,19.2999,19.3845,8994400.0],["2015-07-21",19.3826,19.4465,19.127,19.1928,8643200.0],["2015-07-22",19.2022,19.4352,19.1947,19.3187,8380400.0],["2015-07-23",19.3187,19.3281,19.0218,19.1815,7790000.0],["2015-07-24",19.1364,19.3225,19.1251,19.221,4232000.0],["2015-07-27",19.2511,19.5217,19.2454,19.4503,5823200.0],["2015-07-28",19.4409,19.5931,19.36,19.5611,11233600.0],["2015-07-29",19.4954,19.672,19.3657,19.6551,8348800.0],["2015-07-30",19.5856,19.7885,19.5348,19.7115,7009200.0],["2015-07-31",19.8637,19.9802,19.7434,19.7697,10186000.0],["2015-08-03",20.3861,20.5421,20.0253,20.2414,18269600.0],["2015-08-04",20.2433,20.2922,19.9915,20.0215,12734800.0],["2015-08-05",20.093,20.1343,19.9088,19.9125,7557600.0],["2015-08-06",19.967,19.9821,19.7866,19.8731,11783600.0],["2015-08-07",19.8712,20.2301,19.7772,20.108,6698400.0],["2015-08-10",20.1249,20.2001,19.9257,20.0197,12003200.0],["2015-08-11",20.046,20.3128,19.9426,20.0385,7882000.0],["2015-08-12",19.9858,20.403,19.9201,20.3711,14067600.0],["2015-08-13",20.3673,20.5233,20.1493,20.4688,7236400.0],["2015-08-14",20.4331,20.4951,20.279,20.4914,5754000.0],["2015-08-17",20.5271,20.668,20.5026,20.5834,5935200.0],["2015-08-18",20.5196,20.6473,20.4312,20.5797,7285200.0],["2015-08-19",20.4857,20.5985,20.2922,20.497,9688400.0],["2015-08-20",20.3974,20.6098,20.3297,20.3429,8223600.0],["2015-08-21",20.2677,20.3429,20.0685,20.1005,11028000.0],["2015-08-24",19.3582,19.6137,18.7925,19.3638,19775600.0],["2015-08-25",19.6758,19.7002,18.8752,18.8884,15192800.0],["2015-08-26",19.1516,19.305,18.8751,19.252,13412000.0],["2015-08-27",19.3845,19.4357,19.127,19.3656,12068800.0],["2015-08-28",19.3561,19.3959,19.0474,19.2823,9230000.0],["2015-08-31",19.197,19.2179,18.4869,18.6365,20435200.0],["2015-09-01",18.4301,18.4509,17.9244,18.057,14461600.0],["2015-09-02",18.1744,18.2596,17.8676,17.9983,13195600.0],["2015-09-03",18.0873,18.1801,17.9396,18.0229,10100400.0],["2015-09-04",17.8392,18.04,17.8089,17.9188,11545600.0],["2015-09-08",18.1422,18.3979,18.1233,18.3865,11686000.0],["2015-09-09",18.5267,18.5456,18.0172,18.0475,9558000.0],["2015-09-10",18.0267,18.2104,17.9907,18.057,9980400.0],["2015-09-11",17.7616,18.1668,17.7521,18.1517,18495600.0],["2015-09-14",18.1536,18.3202,18.1006,18.2047,12264400.0],["2015-09-15",18.2199,18.2521,18.0381,18.2237,13068400.0],["2015-09-16",18.2388,18.5267,18.2369,18.4661,11133600.0],["2015-09-17",18.4357,18.9793,18.4073,18.6914,11974000.0],["2015-09-18",18.699,18.9243,18.4187,18.4244,25546000.0],["2015-09-21",18.4661,18.6687,18.4471,18.5683,7882800.0],["2015-09-22",18.4225,18.5437,18.2899,18.3789,10007600.0],["2015-09-23",18.3903,18.4509,18.3051,18.3657,6476400.0],["2015-09-24",18.2956,18.4945,18.2691,18.4679,11708400.0],["2015-09-25",18.5077,18.8581,18.4017,18.6744,7596000.0],["2015-09-28",18.6422,18.7577,18.4263,18.4736,8861200.0],["2015-09-29",18.4698,18.5929,18.2615,18.3297,13322000.0],["2015-09-30",18.2975,18.4926,18.2975,18.4736,15191600.0],["2015-10-01",18.5191,18.5323,18.1498,18.2843,12829600.0],["2015-10-02",18.3884,18.6763,18.2937,18.6611,11294400.0],["2015-10-05",18.7388,19.0834,18.663,19.0739,10323600.0],["2015-10-06",19.0152,19.0152,18.8429,18.9092,7888000.0],["2015-10-07",18.9471,19.1005,18.8902,18.9243,6531200.0],["2015-10-08",18.8543,19.1232,18.7861,19.0986,7006400.0],["2015-10-09",19.0891,19.1667,18.983,19.1364,6959200.0],["2015-10-12",19.1364,19.3391,19.127,19.2122,7199200.0],["2015-10-13",19.1781,19.2898,19.1175,19.1724,5058800.0],["2015-10-14",19.1895,19.2709,19.0683,19.1137,4806800.0],["2015-10-15",19.2084,19.5758,19.1743,19.5436,7179200.0],["2015-10-16",19.6534,19.7443,19.5303,19.6307,6506800.0],["2015-10-19",19.6193,19.661,19.4205,19.6515,5102000.0],["2015-10-20",19.6023,19.7822,19.5436,19.6837,5550000.0],["2015-10-21",19.7519,19.8618,19.6781,19.733,4666000.0],["2015-10-22",19.7841,20.0454,19.7292,20.0189,6708000.0],["2015-10-23",19.9905,20.0435,19.7652,19.8011,6844400.0],["2015-10-26",19.8428,19.8428,19.5569,19.6667,9526400.0],["2015-10-27",19.6421,19.75,19.5947,19.714,8413600.0],["2015-10-28",19.714,19.9413,19.2255,19.4963,7738400.0],["2015-10-29",19.4394,19.4394,19.127,19.2747,6790400.0],["2015-10-30",19.286,19.5114,19.2273,19.4413,8811200.0],["2015-11-02",19.4603,19.5057,19.2046,19.3599,6752400.0],["2015-11-03",19.269,19.4072,19.1951,19.3751,5094800.0],["2015-11-04",19.3769,19.5663,19.3353,19.5474,6002800.0],["2015-11-05",19.5133,19.6023,19.3239,19.3353,6332400.0],["2015-11-06",19.0607,19.1402,18.4547,18.7179,12281200.0],["2015-11-09",18.6782,18.8031,18.6081,18.7312,8559600.0],["2015-11-10",18.7255,18.8467,18.68,18.7482,6746400.0],["2015-11-11",18.7653,18.9073,18.7047,18.8846,6978800.0],["2015-11-12",18.8808,19.2387,18.8372,19.0758,13194000.0],["2015-11-13",19.0891,19.2539,18.9793,19.019,9647200.0],["2015-11-16",19.0323,19.3504,18.9641,19.3391,6516800.0],["2015-11-17",19.3239,19.519,19.0342,19.0796,9685600.0],["2015-11-18",19.0796,19.1762,18.663,18.8808,19225200.0],["2015-11-19",18.9092,19.1743,18.8675,19.1251,9274800.0],["2015-11-20",19.1194,19.2917,19.0455,19.1308,7048400.0],["2015-11-23",19.127,19.1914,18.9812,19.0304,7028800.0],["2015-11-24",18.9502,19.0667,18.8262,18.9712,6792800.0],["2015-11-25",18.9273,18.9445,18.8033,18.8701,4389200.0],["2015-11-27",18.9159,19.0266,18.8968,18.9636,2899600.0],["2015-11-30",18.9464,19.1792,18.9426,19.0571,9398000.0],["2015-12-01",19.0895,19.267,19.017,19.1926,7768800.0],["2015-12-02",19.1277,19.1659,18.685,18.7002,11379600.0],["2015-12-03",18.6029,18.7041,18.3567,18.4006,10688800.0],["2015-12-04",18.5037,18.7613,18.4006,18.7289,14046400.0],["2015-12-07",18.706,18.8376,18.6506,18.8109,11292400.0],["2015-12-08",18.767,18.9846,18.7193,18.9579,10960000.0],["2015-12-09",18.8529,19.0476,18.7021,18.8472,13261200.0],["2015-12-10",18.8911,18.8911,18.6048,18.6258,7222400.0],["2015-12-11",18.4884,18.6506,18.3796,18.5896,7646800.0],["2015-12-14",18.6029,18.7766,18.5247,18.6983,12201200.0],["2015-12-15",18.7938,18.9445,18.7079,18.8396,10289600.0],["2015-12-16",18.9693,19.8319,18.9693,19.7804,17483600.0],["2015-12-17",19.7804,19.9292,19.6583,19.7346,9756400.0],["2015-12-18",19.725,19.7327,19.2193,19.4865,18991200.0],["2015-12-21",19.6144,19.6487,19.3701,19.5228,9476000.0],["2015-12-22",19.5895,19.7117,19.372,19.6392,6698800.0],["2015-12-23",19.6716,19.9063,19.6563,19.8434,6444800.0],["2015-12-24",19.8186,19.8758,19.7537,19.8338,2211200.0],["2015-12-28",19.7861,19.8605,19.7136,19.8453,6536800.0],["2015-12-29",19.9712,20.0953,19.9369,19.9712,4443200.0],["2015-12-30",19.9712,20.0876,19.935,20.0208,5638400.0],["2015-12-31",20.0208,20.0228,19.6621,19.8262,5744800.0],["2016-01-04",19.6315,19.7804,19.5304,19.7651,7716400.0],["2016-01-05",19.788,20.0266,19.5037,19.9579,8915200.0],["2016-01-06",19.8262,19.975,19.7518,19.893,6983200.0],["2016-01-07",19.6926,20.0495,19.6621,19.9808,12870800.0],["2016-01-08",20.0132,20.2098,19.9903,20.0705,14382000.0],["2016-01-11",20.0991,20.3434,20.059,20.1487,16397200.0],["2016-01-12",20.185,20.2441,19.9121,20.1105,8618800.0],["2016-01-13",20.1678,20.2079,19.7976,19.9655,10292800.0],["2016-01-14",20.0018,20.3758,19.9197,20.1697,9981600.0],["2016-01-15",20.122,20.2079,19.8624,20.0876,15260000.0],["2016-01-19",20.1258,20.6563,20.0628,20.5743,15298400.0],["2016-01-20",20.393,20.5227,19.7231,20.0972,13866000.0],["2016-01-21",20.1201,20.1869,19.8205,20.0456,8786400.0],["2016-01-22",20.1907,20.3586,20.0399,20.3434,9400400.0],["2016-01-25",20.3663,20.4254,20.1277,20.309,8533200.0],["2016-01-26",20.3434,20.559,20.2021,20.3357,12272000.0],["2016-01-27",20.3968,20.5724,20.2689,20.3682,10999600.0],["2016-01-28",20.1831,20.7575,20.1392,20.6678,14686000.0],["2016-01-29",20.8758,21.3472,20.7632,21.3185,24626400.0],["2016-02-01",21.3052,21.6487,21.143,21.5609,15117200.0],["2016-02-02",21.3834,21.7689,21.3739,21.7384,11020400.0],["2016-02-03",21.7804,22.0437,21.6945,21.8987,13532000.0],["2016-02-04",21.7403,21.9388,21.4789,21.664,11712800.0],["2016-02-05",21.622,21.7823,21.4159,21.6811,11007200.0],["2016-02-08",21.6869,21.872,21.5266,21.788,10296800.0],["2016-02-09",21.7575,22.1277,21.6888,22.0132,13775600.0],["2016-02-10",21.4922,21.7785,21.2613,21.7059,13794400.0],["2016-02-11",21.5704,21.7479,21.351,21.3548,13052800.0],["2016-02-12",21.3968,21.4369,21.1067,21.3109,11447200.0],["2016-02-16",21.4598,21.5571,21.2231,21.4407,9395200.0],["2016-02-17",21.4235,21.4254,21.2346,21.2651,10793200.0],["2016-02-18",21.3434,21.9044,21.3147,21.8185,13084800.0],["2016-02-19",21.851,22.0323,21.6792,21.8987,13488000.0],["2016-02-22",21.9655,22.2384,21.8987,22.08,10462000.0],["2016-02-23",22.0094,22.2403,21.9178,22.1601,9229200.0],["2016-02-24",22.0467,22.3255,22.0082,22.3043,13355200.0],["2016-02-25",22.3755,22.4928,22.1351,22.2736,8776400.0],["2016-02-26",22.1698,22.2678,21.5718,21.6352,9756800.0],["2016-02-29",21.6064,21.9083,21.5448,21.6929,10503600.0],["2016-03-01",21.8102,21.866,21.5275,21.6506,9832800.0],["2016-03-02",21.5814,21.7006,21.0238,21.6045,11023600.0],["2016-03-03",21.6275,21.6391,21.143,21.4622,13735600.0],["2016-03-04",21.3833,22.0236,21.2757,21.9756,11726400.0],["2016-03-07",21.9313,22.0602,21.8217,22.0063,8543200.0],["2016-03-08",22.014,22.2467,21.9525,22.1986,8272400.0],["2016-03-09",22.1774,22.3832,22.1774,22.3543,7436400.0],["2016-03-10",22.4639,22.4909,22.0217,22.2447,6253200.0],["2016-03-11",22.3582,22.3774,22.1832,22.2697,6350000.0],["2016-03-14",22.3486,22.4524,22.1659,22.2736,6013600.0],["2016-03-15",22.2755,22.4332,22.1698,22.2274,9315600.0],["2016-03-16",22.2159,22.5966,22.0044,22.5197,7542000.0],["2016-03-17",22.5505,22.7947,22.4024,22.7524,8162800.0],["2016-03-18",22.8312,22.8581,22.6062,22.785,21650800.0],["2016-03-21",22.6639,22.7639,22.4216,22.6062,6316800.0],["2016-03-22",22.5659,22.7197,22.4428,22.5043,5932000.0],["2016-03-23",22.4389,22.7081,22.3851,22.6293,6684000.0],["2016-03-24",22.5908,22.8081,22.5505,22.7812,9832000.0],["2016-03-28",22.7562,22.862,22.5659,22.6082,5526400.0],["2016-03-29",22.6793,22.9062,22.5312,22.8831,5559200.0],["2016-03-30",22.91,22.9523,22.7081,22.785,5168000.0],["2016-03-31",22.7351,22.8427,22.6601,22.7543,8025600.0],["2016-04-01",22.7062,22.8793,22.5851,22.8254,8320800.0],["2016-04-04",22.887,22.9158,22.6774,22.8273,5239600.0],["2016-04-05",22.7466,22.862,22.3332,22.3716,8802800.0],["2016-04-06",22.3659,22.4466,22.2236,22.4409,6557200.0],["2016-04-07",22.3755,22.5562,22.3024,22.3409,5359600.0],["2016-04-08",22.3024,22.5812,22.3024,22.4601,4268800.0],["2016-04-11",22.5082,22.6178,22.3101,22.3486,4226000.0],["2016-04-12",22.3966,22.5466,22.3178,22.5062,5726400.0],["2016-04-13",22.5716,22.6101,22.2582,22.3966,4754400.0],["2016-04-14",22.337,22.4832,22.1121,22.3332,6168000.0],["2016-04-15",22.4005,22.612,22.3332,22.5793,6431600.0],["2016-04-18",22.5793,22.6447,22.3947,22.6447,5816000.0],["2016-04-19",22.7043,22.7658,22.5389,22.7081,7352000.0],["2016-04-20",22.7004,22.7504,22.1967,22.2101,5898800.0],["2016-04-21",22.1563,22.1601,21.6198,21.7102,9754800.0],["2016-04-22",21.814,22.0217,21.7737,22.0044,6966800.0],["2016-04-25",21.9794,22.0102,21.8909,22.0102,4530800.0],["2016-04-26",22.0582,22.2351,21.9582,22.2121,7878000.0],["2016-04-27",22.2428,22.6928,22.189,22.4755,10262400.0],["2016-04-28",22.2659,22.637,22.1371,22.3947,8615200.0],["2016-04-29",22.3447,22.6408,22.1409,22.6082,9361200.0],["2016-05-02",22.6562,22.835,22.5505,22.7004,7651600.0],["2016-05-03",22.7543,22.8716,22.5812,22.7697,5263200.0],["2016-05-04",22.6927,23.1581,22.6389,22.9696,6705600.0],["2016-05-05",22.9619,23.1581,22.6812,22.8523,8386400.0],["2016-05-06",22.8927,22.9004,22.5928,22.7831,5848800.0],["2016-05-09",22.812,22.8985,22.7139,22.86,4924800.0],["2016-05-10",22.935,23.0715,22.8639,22.9966,4637200.0],["2016-05-11",23.0292,23.1408,22.785,23.0139,5758800.0],["2016-05-12",23.0485,23.3407,22.9331,23.2946,7977200.0],["2016-05-13",23.2484,23.3292,23.0158,23.2196,5877200.0],["2016-05-16",23.1388,23.3638,23.0369,23.358,5292800.0],["2016-05-17",23.285,23.3215,22.8697,23.0312,8535200.0],["2016-05-18",22.9177,23.2292,22.5755,22.6928,9197200.0],["2016-05-19",22.5216,22.7754,22.4005,22.7677,8242800.0],["2016-05-20",22.8043,22.9543,22.6639,22.9446,8964400.0],["2016-05-23",22.9677,22.9773,22.6639,22.687,4948400.0],["2016-05-24",22.737,23.0869,22.7043,23.0523,7466000.0],["2016-05-25",22.9966,23.0677,22.8543,22.9004,5688000.0],["2016-05-26",22.8965,23.2239,22.8946,23.2084,4618800.0],["2016-05-27",23.2239,23.2607,23.0902,23.2123,4366800.0],["2016-05-31",23.2123,23.4118,23.1367,23.2665,13375600.0],["2016-06-01",23.2665,23.404,23.1677,23.2723,6606800.0],["2016-06-02",23.2103,23.282,22.9914,23.2064,5515600.0],["2016-06-03",23.4079,23.7023,23.3672,23.5919,7846400.0],["2016-06-06",23.6461,23.7662,23.4699,23.5822,5638800.0],["2016-06-07",23.6364,23.7236,23.4505,23.4583,6731600.0],["2016-06-08",23.4311,23.8224,23.404,23.8088,7323600.0],["2016-06-09",23.8185,24.0451,23.7992,24.0142,5551600.0],["2016-06-10",24.0025,24.1827,23.8476,23.9851,5889600.0],["2016-06-13",23.9928,24.0839,23.8941,23.9386,4673200.0],["2016-06-14",23.9638,24.2156,23.8011,24.2078,6342400.0],["2016-06-15",24.1401,24.1517,23.8844,23.987,7671200.0],["2016-06-16",24.051,24.2253,23.987,24.1827,6134800.0],["2016-06-17",24.2175,24.2563,23.9657,24.2311,11624400.0],["2016-06-20",24.1924,24.2311,23.865,24.0645,6514000.0],["2016-06-21",24.1226,24.2059,23.9347,24.0703,7440400.0],["2016-06-22",24.0955,24.1207,23.9192,23.9483,5465200.0],["2016-06-23",23.9657,23.9812,23.8185,23.9812,5585600.0],["2016-06-24",23.6558,24.2292,23.4854,23.9793,16309600.0],["2016-06-27",23.989,24.8354,23.989,24.7696,13596000.0],["2016-06-28",24.7018,24.9013,24.4616,24.8819,10236400.0],["2016-06-29",24.9555,25.0427,24.6553,24.7444,9655200.0],["2016-06-30",24.787,25.2635,24.6746,25.2577,12484800.0],["2016-07-01",25.4262,25.4262,24.9051,25.1279,6346800.0],["2016-07-05",25.126,25.4359,25.0853,25.3487,10086000.0],["2016-07-06",25.31,25.5637,25.0775,25.3526,9991600.0],["2016-07-07",25.277,25.3371,24.787,24.8567,7687600.0],["2016-07-08",24.8102,25.1763,24.5333,25.1666,7956400.0],["2016-07-11",25.0659,25.1298,24.8102,25.1201,5507600.0],["2016-07-12",24.9962,25.1782,24.6495,24.663,9178400.0],["2016-07-13",24.7676,24.8993,24.6785,24.8257,8285600.0],["2016-07-14",24.6533,24.8122,24.51,24.6456,9823200.0],["2016-07-15",24.7037,24.849,24.6165,24.7114,5394000.0],["2016-07-18",24.7424,24.9226,24.7134,24.8412,8186400.0],["2016-07-19",24.7754,24.8528,24.6475,24.8102,6388800.0],["2016-07-20",24.9032,24.9187,24.6282,24.6398,6747200.0],["2016-07-21",24.5991,24.8819,24.481,24.8432,6518000.0],["2016-07-22",24.7947,25.2092,24.7444,25.1434,6752800.0],["2016-07-25",25.0446,25.1415,24.9148,25.0814,5101600.0],["2016-07-26",25.062,25.1047,24.7928,24.8761,7142000.0],["2016-07-27",24.8238,24.9265,24.3183,24.632,9644000.0],["2016-07-28",24.603,24.8122,24.5119,24.6805,7392800.0],["2016-07-29",24.6514,24.8916,24.6514,24.849,9340000.0],["2016-08-01",24.8315,24.9497,24.7734,24.8896,8235600.0],["2016-08-02",24.7444,24.8548,24.5681,24.7211,6613200.0],["2016-08-03",24.7134,24.8819,24.6107,24.8102,20291600.0],["2016-08-04",24.7618,24.8683,24.6088,24.6863,9086000.0],["2016-08-05",24.5565,24.6301,24.2718,24.4035,7072800.0],["2016-08-08",24.4519,24.601,24.3241,24.4035,7976400.0],["2016-08-09",24.4093,24.5236,24.3376,24.419,6860800.0],["2016-08-10",24.4422,24.51,24.3396,24.4771,4592400.0],["2016-08-11",24.4771,24.6165,24.4248,24.603,6036000.0],["2016-08-12",24.6572,24.7366,24.5468,24.5584,6001600.0],["2016-08-15",24.6224,24.6572,24.266,24.2737,4743200.0],["2016-08-16",24.2524,24.2524,24.0161,24.0161,6435200.0],["2016-08-17",24.0142,24.4054,23.8263,24.3667,8080000.0],["2016-08-18",24.2698,24.6069,24.2698,24.5914,10607600.0],["2016-08-19",24.5139,24.5139,24.0955,24.2272,9796400.0],["2016-08-22",24.2989,24.3473,24.1594,24.2195,6145200.0],["2016-08-23",24.2737,24.3531,24.0606,24.0703,4941600.0],["2016-08-24",24.0083,24.111,23.9134,24.0471,4933200.0],["2016-08-25",24.0839,24.1827,24.0258,24.1168,4957600.0],["2016-08-26",24.1753,24.3684,23.6974,23.7228,7512400.0],["2016-08-29",23.7716,24.029,23.7208,23.8632,8560400.0],["2016-08-30",23.8476,23.9803,23.6116,23.6448,6802400.0],["2016-08-31",23.635,23.7325,23.5277,23.5902,8194000.0],["2016-09-01",23.5531,23.6487,23.4497,23.6019,8328800.0],["2016-09-02",23.7989,24.1266,23.6623,24.0173,9426000.0],["2016-09-06",24.1383,24.4387,24.1012,24.4387,9724000.0],["2016-09-07",24.7644,24.7644,24.269,24.3938,9802400.0],["2016-09-08",24.2397,24.5323,24.2397,24.4562,6993600.0],["2016-09-09",24.2553,24.2943,23.5531,23.5746,10747200.0],["2016-09-12",23.6019,24.1051,23.5336,24.0485,10174000.0],["2016-09-13",23.953,24.0349,23.6194,23.7072,7679200.0],["2016-09-14",23.7969,23.9764,23.7033,23.8164,7883600.0],["2016-09-15",23.7969,23.9998,23.6838,23.9393,5134400.0],["2016-09-16",23.8457,24.0973,23.7423,24.0544,13406000.0],["2016-09-19",24.1188,24.3606,24.0739,24.3314,4990400.0],["2016-09-20",24.3509,24.5303,24.3509,24.3957,8329600.0],["2016-09-21",24.4172,24.9419,24.3918,24.936,7809600.0],["2016-09-22",25.0472,25.137,24.9068,24.9731,6233200.0],["2016-09-23",24.4913,24.9068,24.1968,24.7234,9808400.0],["2016-09-26",24.6844,24.7683,24.5401,24.622,5540800.0],["2016-09-27",24.7898,25.0823,24.6844,24.7312,9823200.0],["2016-09-28",24.8346,24.86,24.4445,24.6708,6843200.0],["2016-09-29",24.5557,24.5654,23.9412,24.1285,11084800.0],["2016-09-30",24.2455,24.3587,23.7501,23.8593,12255200.0],["2016-10-03",23.8866,23.9296,23.4536,23.6272,6773600.0],["2016-10-04",23.6292,23.6292,23.0362,23.1922,9205200.0],["2016-10-05",23.2254,23.4361,23.0967,23.122,8268800.0],["2016-10-06",23.0401,23.2332,22.9231,23.0225,10979600.0],["2016-10-07",23.3853,24.0427,23.3424,23.7462,19343200.0],["2016-10-10",23.7696,23.9803,23.6506,23.9491,8225600.0],["2016-10-11",23.8262,23.8905,23.5589,23.6311,7655600.0],["2016-10-12",23.6682,24.0193,23.6428,23.9881,7682400.0],["2016-10-13",23.9783,24.4153,23.8983,24.3099,8133200.0],["2016-10-14",24.2553,24.3899,24.1656,24.1929,5538000.0],["2016-10-17",24.2553,24.2787,24.1129,24.1987,4531600.0],["2016-10-18",24.384,24.4699,24.1227,24.4035,5262800.0],["2016-10-19",24.3626,24.4543,24.2124,24.3002,6226400.0],["2016-10-20",24.3002,24.5011,24.1695,24.2124,7426000.0],["2016-10-21",24.0954,24.2241,23.9705,24.1305,4504800.0],["2016-10-24",24.228,24.2924,24.0876,24.2612,5948000.0],["2016-10-25",24.2143,24.4991,24.1675,24.4835,5546800.0],["2016-10-26",24.4933,24.6786,24.3548,24.6162,5264000.0],["2016-10-27",24.5479,24.6552,24.2514,24.4055,6072400.0],["2016-10-28",24.4465,24.6649,24.3645,24.5245,7975200.0],["2016-10-31",24.782,25.057,24.5323,24.9673,12201200.0],["2016-11-01",25.0043,25.0219,24.4699,24.5557,6615200.0],["2016-11-02",24.0505,24.2416,23.834,24.1246,24144400.0],["2016-11-03",24.1285,24.2631,23.9783,24.1558,8894000.0],["2016-11-04",24.2709,24.3236,24.0212,24.0271,8741600.0],["2016-11-07",24.148,24.3177,23.953,24.3158,11381600.0],["2016-11-08",24.3255,24.466,24.2065,24.4152,8492000.0],["2016-11-09",23.635,23.635,22.6617,22.9172,28179200.0],["2016-11-10",22.7807,22.806,21.9146,22.4432,29856000.0],["2016-11-11",22.3457,22.5349,21.9965,22.1467,16962000.0],["2016-11-14",22.0239,22.3457,21.5518,22.3223,26612000.0],["2016-11-15",22.295,22.4978,22.1877,22.4374,17999600.0],["2016-11-16",22.4861,22.5486,22.0765,22.293,16990000.0],["2016-11-17",22.2189,22.4588,22.215,22.3886,8694400.0],["2016-11-18",22.5583,22.5583,22.1311,22.254,12270400.0],["2016-11-21",22.3223,22.3594,22.176,22.3047,9200000.0],["2016-11-22",22.3735,22.5504,22.3264,22.3735,10324800.0],["2016-11-23",22.1907,22.3735,22.1573,22.2929,9386000.0],["2016-11-25",22.3912,22.6369,22.3853,22.5563,4609200.0],["2016-11-28",22.6526,22.9298,22.6035,22.859,18561200.0],["2016-11-29",22.859,23.2973,22.8354,23.0497,12683200.0],["2016-11-30",22.7765,22.7981,22.4384,22.4522,13353200.0],["2016-12-01",22.3126,22.3912,22.1377,22.2006,12088800.0],["2016-12-02",22.348,22.5858,22.3303,22.4875,8462800.0],["2016-12-05",22.4679,22.6821,22.2458,22.6035,10162800.0],["2016-12-06",22.5681,22.7254,22.4993,22.5544,11771600.0],["2016-12-07",22.6074,23.1342,22.5642,23.1303,10788800.0],["2016-12-08",22.9534,23.1204,22.8669,22.971,8990000.0],["2016-12-09",22.9946,23.0713,22.7489,22.8964,11916000.0],["2016-12-12",22.8177,23.1519,22.7725,23.0851,16726000.0],["2016-12-13",23.0968,23.4251,23.0909,23.3936,9606800.0],["2016-12-14",23.5253,23.6708,22.8,22.8059,10513600.0],["2016-12-15",22.7961,23.0064,22.574,23.0025,10830800.0],["2016-12-16",23.0438,23.427,23.0202,23.37,15695200.0],["2016-12-19",23.488,23.5253,23.2541,23.4329,5144400.0],["2016-12-20",23.4369,23.5666,23.3425,23.4487,6166000.0],["2016-12-21",23.4074,23.5469,23.2934,23.3111,6073200.0],["2016-12-22",23.3189,23.3936,23.2246,23.37,5002800.0],["2016-12-23",23.3681,23.4408,23.2993,23.4349,3570400.0],["2016-12-27",23.4054,23.5037,23.3052,23.4388,2621600.0],["2016-12-28",23.4526,23.5214,23.2855,23.3209,5213200.0],["2016-12-29",23.4349,23.6374,23.2954,23.6216,4048000.0],["2016-12-30",23.6275,23.7337,23.4094,23.4801,5696000.0],["2017-01-03",23.4958,23.5175,23.1538,23.3347,6101200.0],["2017-01-04",23.4349,23.5489,23.3072,23.4035,8541600.0],["2017-01-05",23.543,23.543,23.144,23.3897,6155200.0],["2017-01-06",23.2737,23.4153,23.1951,23.3209,8810000.0],["2017-01-09",23.4133,23.4899,23.2128,23.2619,6061200.0],["2017-01-10",23.2187,23.3327,23.0615,23.3071,6372800.0],["2017-01-11",23.2403,23.5096,23.2403,23.4703,5600000.0],["2017-01-12",23.5057,23.5725,23.3622,23.488,6534000.0],["2017-01-13",23.4487,23.4723,23.1696,23.3995,5775200.0],["2017-01-17",23.4683,23.6432,23.4251,23.6295,6962000.0],["2017-01-18",23.6295,23.7769,23.5548,23.5921,5786400.0],["2017-01-19",23.4624,23.6334,23.3602,23.4447,4725600.0],["2017-01-20",23.4841,23.5135,23.2619,23.4408,5106000.0],["2017-01-23",23.4939,23.5705,23.3229,23.3465,9114800.0],["2017-01-24",23.3386,23.4408,23.2659,23.3524,4850400.0],["2017-01-25",23.2403,23.4074,23.2148,23.3936,6880400.0],["2017-01-26",23.3307,23.4467,23.1755,23.3406,5508000.0],["2017-01-27",23.5784,23.9479,23.4546,23.8555,12540400.0],["2017-01-30",23.9145,24.2978,23.8889,24.0678,11280000.0],["2017-01-31",24.0658,24.4334,24.0108,24.3174,8781200.0],["2017-02-01",24.1209,24.2997,23.997,24.1012,8219600.0],["2017-02-02",24.1681,24.2781,24.0029,24.2663,5004800.0],["2017-02-03",24.3528,24.5474,24.284,24.4137,8227200.0],["2017-02-06",24.4511,24.5356,24.2801,24.3449,4192800.0],["2017-02-07",24.3862,24.4983,24.3214,24.4373,6258800.0],["2017-02-08",24.4196,24.8481,24.4196,24.8245,8594400.0],["2017-02-09",24.8245,24.8245,24.4078,24.5002,6426000.0],["2017-02-10",24.4707,24.6771,24.4216,24.6614,4821200.0],["2017-02-13",24.6673,24.7892,24.5965,24.7656,3542800.0],["2017-02-14",24.5729,24.7833,24.4747,24.7656,6450400.0],["2017-02-15",24.5788,24.7557,24.4825,24.626,7062000.0],["2017-02-16",24.6673,24.8068,24.6162,24.8029,4990000.0],["2017-02-17",24.9012,24.9562,24.7577,24.9346,9351200.0],["2017-02-21",24.8481,25.255,24.7656,25.2098,6306800.0],["2017-02-22",25.1547,25.2923,25.0486,25.2452,8544400.0],["2017-02-23",25.3061,25.483,25.198,25.3886,7606400.0],["2017-02-24",25.52,25.9379,25.4506,25.9379,10271600.0],["2017-02-27",25.9596,25.9596,25.5853,25.722,7332800.0],["2017-02-28",25.7398,26.0408,25.6586,25.9458,8994400.0],["2017-03-01",25.6606,25.7992,25.4724,25.6309,9072000.0],["2017-03-02",25.6309,26.0725,25.5497,25.9339,6120400.0],["2017-03-03",25.8864,25.9458,25.7101,25.9062,5286000.0],["2017-03-06",25.8467,25.9438,25.7002,25.8745,8208400.0],["2017-03-07",25.821,25.9695,25.7953,25.8765,7964400.0],["2017-03-08",25.6526,25.7715,25.5259,25.6368,6328000.0],["2017-03-09",25.6804,25.7834,25.4922,25.5001,5044400.0],["2017-03-10",25.7081,25.7814,25.5516,25.7596,5922800.0],["2017-03-13",25.7655,25.8804,25.6388,25.8388,5837200.0],["2017-03-14",25.8131,25.9398,25.7537,25.8606,5369600.0],["2017-03-15",25.9141,26.2686,25.821,26.124,8121200.0],["2017-03-16",26.0666,26.0983,25.6645,25.7279,10442800.0],["2017-03-17",25.7715,26.1003,25.7655,25.7933,18648400.0],["2017-03-20",25.8903,25.9814,25.6566,25.7259,7566800.0],["2017-03-21",25.7913,26.2112,25.6665,26.1141,9536400.0],["2017-03-22",26.1458,26.3815,26.1003,26.225,5535200.0],["2017-03-23",26.2409,26.3657,26.0983,26.1617,6200400.0],["2017-03-24",26.1379,26.3974,26.0884,26.3023,5728000.0],["2017-03-27",26.3518,26.3617,25.8745,25.9656,8160000.0],["2017-03-28",25.8963,26.0567,25.8487,25.9973,5511200.0],["2017-03-29",25.8567,25.9517,25.7913,25.8567,4426800.0],["2017-03-30",25.7556,25.8626,25.308,25.3773,13592400.0],["2017-03-31",25.3635,25.6051,25.3159,25.4249,9346000.0],["2017-04-03",25.4506,25.5041,25.1714,25.4942,6970000.0],["2017-04-04",25.5358,25.7319,25.4328,25.6566,5436400.0],["2017-04-05",25.6309,25.9141,25.5497,25.8745,7146400.0],["2017-04-06",25.7596,25.8368,25.6289,25.7002,6118000.0],["2017-04-07",25.7537,25.817,25.5041,25.5358,7067200.0],["2017-04-10",25.5358,25.6764,25.4645,25.6348,4207600.0],["2017-04-11",25.5754,25.6626,25.413,25.613,4214400.0],["2017-04-12",25.4724,25.8547,25.4506,25.8487,5874800.0],["2017-04-13",25.7655,26.0448,25.7497,25.9002,7746400.0],["2017-04-17",25.8804,25.9993,25.8408,25.9279,4508400.0],["2017-04-18",25.926,26.1577,25.8368,26.132,7822400.0],["2017-04-19",26.13,26.1419,25.9181,26.0448,8320000.0],["2017-04-20",26.0448,26.0448,25.5932,25.92,8054800.0],["2017-04-21",25.9973,26.6053,25.9973,26.3459,10480800.0],["2017-04-24",26.2666,26.3637,26.0309,26.2924,9744400.0],["2017-04-25",26.2646,26.3419,26.1161,26.326,5167200.0],["2017-04-26",26.3419,26.5063,26.2726,26.3082,5967200.0],["2017-04-27",26.2746,26.5796,26.2686,26.4449,5624000.0],["2017-04-28",26.4112,26.5637,26.3558,26.4528,6652800.0],["2017-05-01",26.5677,26.6033,26.2983,26.3498,7204000.0],["2017-05-02",26.3894,26.5479,26.3558,26.5439,6858400.0],["2017-05-03",26.5122,26.5895,26.3756,26.4132,6574400.0],["2017-05-04",26.3637,26.639,26.3617,26.6073,7013200.0],["2017-05-05",26.6944,26.7796,26.5855,26.6053,7312400.0],["2017-05-08",26.639,26.7697,26.5736,26.7281,5804800.0],["2017-05-09",26.6271,26.7242,26.439,26.4944,6190000.0],["2017-05-10",26.5043,26.6311,26.4251,26.5736,7498800.0],["2017-05-11",26.5558,26.6707,26.4588,26.6667,3581200.0],["2017-05-12",26.6845,26.9024,26.6707,26.8469,6115200.0],["2017-05-15",26.7855,27.0628,26.7479,26.9618,7712400.0],["2017-05-16",26.9618,27.0965,26.8945,26.9163,5438000.0],["2017-05-17",26.9163,27.1678,26.9163,27.0252,7484800.0],["2017-05-18",27.0609,27.2787,26.8806,27.1222,8878000.0],["2017-05-19",27.1401,27.253,26.8568,27.1916,6914800.0],["2017-05-22",27.2054,27.4471,27.1341,27.4015,8549600.0],["2017-05-23",27.4352,27.7402,27.4075,27.5223,7788800.0],["2017-05-24",27.5659,27.8135,27.5342,27.758,6207200.0],["2017-05-25",27.8703,28.0977,27.7726,28.0638,4765200.0],["2017-05-26",28.0817,28.1356,27.998,28.0658,4430000.0],["2017-05-30",28.0299,28.1336,27.972,28.0538,11000400.0],["2017-05-31",28.0678,28.2892,28.0678,28.2114,13267600.0],["2017-06-01",28.1934,28.3031,28.0678,28.3031,6446400.0],["2017-06-02",28.4767,28.5086,28.2692,28.4647,7339600.0],["2017-06-05",28.4029,28.4507,28.2812,28.2932,4325600.0],["2017-06-06",28.4248,28.4507,28.2672,28.3071,8223600.0],["2017-06-07",28.3091,28.5186,28.2114,28.4388,5715200.0],["2017-06-08",28.4388,28.4388,28.0498,28.2134,6776400.0],["2017-06-09",28.1436,28.2712,27.9142,27.972,7172800.0],["2017-06-12",27.972,28.0957,27.5552,27.8085,8946400.0],["2017-06-13",27.8085,27.994,27.7167,27.9142,6944400.0],["2017-06-14",28.1535,28.361,28.0438,28.1535,5689200.0],["2017-06-15",28.1655,28.345,28.0558,28.2972,11065600.0],["2017-06-16",28.361,28.5565,28.3071,28.4906,10408800.0],["2017-06-19",28.5325,28.5604,28.349,28.4009,9268400.0],["2017-06-20",28.4109,28.4886,28.3071,28.3151,8612800.0],["2017-06-21",28.347,28.3949,28.0079,28.1356,6520800.0],["2017-06-22",28.1017,28.365,28.0598,28.2413,7685600.0],["2017-06-23",28.2413,28.7878,28.1974,28.5505,11007600.0],["2017-06-26",28.6003,28.8955,28.5465,28.7679,7911200.0],["2017-06-27",28.6362,28.7918,28.3271,28.3769,9662800.0],["2017-06-28",28.5066,28.5684,28.0738,28.1276,8363600.0],["2017-06-29",27.9621,28.0,27.7167,27.9182,11584000.0],["2017-06-30",27.97,28.2473,27.9381,27.9501,8531600.0],["2017-07-03",28.0937,28.2832,27.8484,27.8484,4121200.0],["2017-07-05",27.8404,27.8823,27.5751,27.6888,7705600.0],["2017-07-06",27.633,27.8863,27.5253,27.8384,6964400.0],["2017-07-07",27.8384,28.1555,27.8005,28.0199,5514000.0],["2017-07-10",28.0498,28.2852,27.978,28.1296,6750400.0],["2017-07-11",28.2273,28.2273,27.8304,28.0738,7593600.0],["2017-07-12",28.2952,28.371,28.0558,28.0798,6771600.0],["2017-07-13",28.1675,28.1895,27.9621,28.0399,5557200.0],["2017-07-14",28.2533,28.349,28.1875,28.2553,5052800.0],["2017-07-17",28.2054,28.2692,28.0738,28.1177,11244400.0],["2017-07-18",28.1775,28.347,28.1216,28.2214,5471600.0],["2017-07-19",28.3111,28.3351,28.1895,28.2832,3773600.0],["2017-07-20",28.3869,28.6961,28.3231,28.6183,6280000.0],["2017-07-21",28.5545,28.8078,28.4368,28.7958,5413600.0],["2017-07-24",28.8038,28.8038,28.5465,28.5525,8410400.0],["2017-07-25",28.5963,28.6123,28.347,28.5445,5401200.0],["2017-07-26",28.4468,29.0372,28.3809,29.0192,7041600.0],["2017-07-27",28.9115,28.9913,28.714,28.8517,5680000.0],["2017-07-28",28.8417,29.073,28.8118,28.9454,4625200.0],["2017-07-31",28.9873,29.2964,28.9733,29.1389,6780400.0],["2017-08-01",29.097,29.3643,29.089,29.2346,6042000.0],["2017-08-02",29.1528,29.3164,28.9973,29.2685,6688000.0],["2017-08-03",29.2306,29.4879,29.1887,29.4281,5674400.0],["2017-08-04",29.3104,29.3862,29.1369,29.2705,5915600.0],["2017-08-07",29.2865,29.4181,29.2186,29.3383,4819200.0],["2017-08-08",29.3204,29.4361,29.2605,29.3902,4750800.0],["2017-08-09",29.4959,29.5577,29.3104,29.3682,11042000.0],["2017-08-10",29.2944,29.5797,29.2845,29.464,5367600.0],["2017-08-11",29.448,29.5298,29.2506,29.3563,5086000.0],["2017-08-14",29.442,29.5936,29.3962,29.5318,3908000.0],["2017-08-15",29.4181,29.7871,29.4181,29.7293,4777200.0],["2017-08-16",29.7173,29.9547,29.6754,29.9148,5415200.0],["2017-08-17",29.8051,29.9826,29.5876,29.6415,5450800.0],["2017-08-18",29.6196,30.0384,29.5298,29.9048,5754800.0],["2017-08-21",29.9188,30.0863,29.8549,30.0085,3898000.0],["2017-08-22",30.0324,30.1561,29.9227,30.0863,5402400.0],["2017-08-23",30.0407,30.1853,29.8641,30.0427,5781200.0],["2017-08-24",30.115,30.115,29.9022,29.9765,5164400.0],["2017-08-25",30.0467,30.2054,29.9142,30.1351,5036400.0],["2017-08-28",30.1752,30.2957,30.123,30.2917,3499600.0],["2017-08-29",30.3218,30.372,30.1431,30.2596,5597200.0],["2017-08-30",30.1993,30.2837,30.1491,30.2395,4246000.0],["2017-08-31",30.3158,30.3198,30.1572,30.2174,6826000.0],["2017-09-01",30.3158,30.376,30.0467,30.1471,4287200.0],["2017-09-05",30.1511,30.2054,29.9745,30.1672,4299200.0],["2017-09-06",30.2355,30.2576,29.7637,29.7637,9138400.0],["2017-09-07",29.8038,30.2957,29.8018,30.0126,7742400.0],["2017-09-08",29.9564,30.0106,29.5247,29.7657,11796800.0],["2017-09-11",29.7657,30.4362,29.7155,30.3961,9118000.0],["2017-09-12",30.3318,30.386,29.6994,29.9403,7717200.0],["2017-09-13",29.9243,29.9524,29.7235,29.7496,5824800.0],["2017-09-14",29.7135,30.0789,29.6432,30.0247,4588000.0],["2017-09-15",30.1371,30.1913,29.9544,30.1331,9065600.0],["2017-09-18",30.115,30.115,29.589,29.7737,6562000.0],["2017-09-19",29.8058,29.9002,29.6573,29.6974,7026800.0],["2017-09-20",29.7958,29.8359,29.2919,29.4605,5489600.0],["2017-09-21",29.4605,29.6794,29.4063,29.4685,5647600.0],["2017-09-22",29.5207,29.5649,29.3521,29.3842,4904800.0],["2017-09-25",29.3541,29.5749,29.2778,29.4766,6024800.0],["2017-09-26",29.4946,29.7617,29.4946,29.6532,5562000.0],["2017-09-27",29.4826,29.593,29.2537,29.3621,6888800.0],["2017-09-28",29.2096,29.589,29.0509,29.5107,5395600.0],["2017-09-29",29.5027,29.5609,29.3782,29.4224,5267200.0],["2017-10-02",29.587,29.6492,29.3822,29.4605,4581200.0],["2017-10-03",29.3862,29.5067,29.2357,29.4906,4008400.0],["2017-10-04",29.5127,29.836,29.4324,29.8279,4390400.0],["2017-10-05",29.8219,29.8279,29.5248,29.6653,6817600.0],["2017-10-06",29.5529,29.6472,29.3661,29.6071,5110800.0],["2017-10-09",29.7054,29.7918,29.6512,29.6934,4396400.0],["2017-10-10",29.6934,29.9423,29.601,29.9203,3512000.0],["2017-10-11",29.84,30.2656,29.84,30.0889,5319600.0],["2017-10-12",30.1371,30.3037,29.9945,30.2555,5221600.0],["2017-10-13",30.3941,30.5708,30.2034,30.2254,4461200.0],["2017-10-16",30.364,30.4764,30.0949,30.4202,5396400.0],["2017-10-17",30.4162,30.6892,30.3218,30.6511,5164400.0],["2017-10-18",30.5627,30.6731,30.4503,30.625,4298800.0],["2017-10-19",30.6511,30.908,30.5567,30.892,5249600.0],["2017-10-20",30.8659,30.9663,30.7133,30.9502,5750800.0],["2017-10-23",30.9141,31.0586,30.7836,30.9944,4873200.0],["2017-10-24",30.9422,30.9984,30.7555,30.9622,5718400.0],["2017-10-25",30.906,30.9562,30.3881,30.89,7509200.0],["2017-10-26",31.0787,31.3196,30.7896,30.7956,5894000.0],["2017-10-27",30.7956,31.4802,30.7936,31.2875,5807200.0],["2017-10-30",31.1811,31.3578,31.0968,31.1911,5413600.0],["2017-10-31",31.1369,31.2313,30.9803,31.1329,5310800.0],["2017-11-01",31.2534,31.2634,30.7354,30.7936,5747600.0],["2017-11-02",30.8157,31.0687,29.7878,30.0869,15917200.0],["2017-11-03",30.0628,30.7474,30.0146,30.647,12337600.0],["2017-11-06",30.6972,30.7434,30.4463,30.4884,5631600.0],["2017-11-07",30.5828,31.2835,30.5005,31.2172,7872000.0],["2017-11-08",31.1168,31.2674,30.9,31.1028,7970800.0],["2017-11-09",30.9863,31.2413,30.9381,31.169,4779600.0],["2017-11-10",31.0345,31.2032,30.888,31.151,5143200.0],["2017-11-13",31.1871,31.5204,31.0867,31.4762,4000000.0],["2017-11-14",31.422,31.8316,31.3698,31.8014,6055200.0],["2017-11-15",31.8918,31.9781,31.5264,31.5926,5320000.0],["2017-11-16",31.6007,31.6629,31.3899,31.5786,5458800.0],["2017-11-17",31.5204,31.5786,31.2975,31.3276,4312000.0],["2017-11-20",31.3618,31.4541,31.1811,31.3035,5787600.0],["2017-11-21",31.418,31.4983,31.2714,31.3618,5325200.0],["2017-11-22",31.3624,31.5078,31.227,31.3523,7773600.0],["2017-11-24",31.4371,31.5988,31.4129,31.524,2544400.0],["2017-11-27",31.5685,31.8331,31.4998,31.72,6070800.0],["2017-11-28",31.821,32.0028,31.7341,31.8796,4949200.0],["2017-11-29",31.7806,31.9806,31.619,31.8756,8354400.0],["2017-11-30",31.9402,32.0998,31.7947,31.9301,13614800.0],["2017-12-01",32.0008,32.1625,31.6048,31.8149,5712400.0],["2017-12-04",31.8513,31.9139,31.421,31.5119,5603600.0],["2017-12-05",31.6048,31.6856,31.2048,31.4452,6810000.0],["2017-12-06",31.623,31.9968,31.4755,31.8776,7935600.0],["2017-12-07",31.8675,31.9584,31.722,31.9584,5808400.0],["2017-12-08",32.019,32.1301,31.7988,32.1301,5248000.0],["2017-12-11",32.122,32.1948,31.8089,32.1746,6435600.0],["2017-12-12",32.0917,32.2049,31.6836,31.7341,7953600.0],["2017-12-13",31.8473,31.9301,31.4775,31.6129,14412000.0],["2017-12-14",31.6654,32.1725,31.4311,31.918,8908000.0],["2017-12-15",32.0594,32.1321,31.7664,32.0089,13972000.0],["2017-12-18",32.0473,32.1584,31.5402,31.5887,7763200.0],["2017-12-19",31.619,31.718,31.1219,31.1341,6260000.0],["2017-12-20",31.1341,31.3846,31.0108,31.0411,8838800.0],["2017-12-21",31.0795,31.3705,30.8472,31.2108,7148800.0],["2017-12-22",31.2977,31.3907,31.1745,31.223,4315200.0],["2017-12-26",31.2553,31.3866,31.1118,31.1139,2894000.0],["2017-12-27",31.2412,31.3866,31.1381,31.3745,4305200.0],["2017-12-28",31.3563,31.6028,31.3462,31.5887,3426800.0],["2017-12-29",31.6897,31.7765,31.52,31.5563,4746400.0],["2018-01-02",31.6048,31.6533,31.1987,31.3341,4766400.0],["2018-01-03",31.1321,31.4836,30.6654,30.6694,11008000.0],["2018-01-04",30.6108,30.9179,30.433,30.5118,13629200.0],["2018-01-05",30.5845,30.6977,30.4269,30.6512,10318000.0],["2018-01-08",30.6512,30.9603,30.6108,30.9038,7225200.0],["2018-01-09",31.0229,31.0229,30.5704,30.6775,6527600.0],["2018-01-10",30.4855,30.631,30.338,30.4249,7042800.0],["2018-01-11",30.4067,30.528,30.2592,30.4067,7550400.0],["2018-01-12",30.332,30.6027,30.1562,30.3704,6386400.0],["2018-01-16",30.3946,30.5239,30.1178,30.4148,7471600.0],["2018-01-17",30.4977,30.8613,30.4229,30.6856,9304400.0],["2018-01-18",30.7219,30.7219,30.3502,30.4633,7951200.0],["2018-01-19",30.5239,30.5623,30.2936,30.338,8988000.0],["2018-01-22",30.3987,30.5684,30.2249,30.3098,7438800.0],["2018-01-23",30.3057,30.932,30.3057,30.8553,10592400.0],["2018-01-24",30.6956,30.7563,30.3219,30.4774,7874400.0],["2018-01-25",30.4734,30.9825,30.3057,30.93,9845200.0],["2018-01-26",31.2876,32.1705,31.2553,31.8594,14587200.0],["2018-01-29",31.7604,31.7806,31.4149,31.4533,10057200.0],["2018-01-30",31.4169,31.6149,31.1725,31.3361,7823200.0],["2018-01-31",31.3624,32.0796,31.2391,32.0069,12930800.0],["2018-02-01",32.0453,32.2534,31.4513,31.5866,8848000.0],["2018-02-02",31.4129,31.8048,31.3321,31.5018,9291200.0],["2018-02-05",31.526,31.9786,31.0836,31.1725,14612400.0],["2018-02-06",30.6754,30.9846,29.7299,30.2168,16941200.0],["2018-02-07",30.2269,30.4431,29.8794,29.9198,11514800.0],["2018-02-08",29.837,30.1259,29.3501,29.3541,9683600.0],["2018-02-09",29.4935,30.134,29.3157,29.9218,9090800.0],["2018-02-12",29.9461,30.5381,29.6713,30.3057,8123200.0],["2018-02-13",30.2613,30.6734,29.9522,30.5219,6312400.0],["2018-02-14",30.3219,30.6148,30.0612,30.3219,6436800.0],["2018-02-15",30.3522,31.2028,30.2734,31.2007,8742000.0],["2018-02-16",31.2492,31.6311,31.029,31.528,6546800.0],["2018-02-20",31.4331,31.5402,30.9603,31.0755,7792000.0],["2018-02-21",31.0755,31.3543,30.629,30.6613,8582000.0],["2018-02-22",30.8128,31.0108,30.5724,30.7724,5802400.0],["2018-02-23",30.8068,31.6493,30.7866,31.5705,7286800.0],["2018-02-26",31.6905,31.8085,31.3629,31.4687,7758800.0],["2018-02-27",31.483,31.6356,30.8644,30.8644,8176400.0],["2018-02-28",30.9967,31.2368,30.8807,30.96,10905200.0],["2018-03-01",31.0719,31.4138,30.9254,31.1798,12315600.0],["2018-03-02",31.1737,31.4545,30.7952,31.1025,8696800.0],["2018-03-05",31.0719,31.5867,30.9437,31.544,6870800.0],["2018-03-06",31.4545,31.658,31.1025,31.1859,10504800.0],["2018-03-07",31.0801,31.2734,30.9417,31.1432,8304000.0],["2018-03-08",31.249,31.4748,31.1208,31.3995,6678800.0],["2018-03-09",31.4077,31.5176,31.19,31.5013,6500800.0],["2018-03-12",31.4789,31.5379,31.2429,31.4158,8162400.0],["2018-03-13",31.5847,31.8228,31.3426,31.4728,6522400.0],["2018-03-14",31.7638,32.2399,31.7516,32.1524,12254000.0],["2018-03-15",32.1504,32.3702,31.9266,32.1789,9372800.0],["2018-03-16",32.2359,32.8992,32.2033,32.769,31720000.0],["2018-03-19",32.769,32.9013,32.3132,32.5431,9596000.0],["2018-03-20",32.5777,32.7059,32.4577,32.6428,6401600.0],["2018-03-21",32.6428,32.9562,32.4902,32.5737,6814800.0],["2018-03-22",32.6205,33.4222,32.5167,32.942,14222400.0],["2018-03-23",32.9603,33.2858,32.3925,32.4536,12314400.0],["2018-03-26",32.5635,32.9786,32.535,32.8484,6942000.0],["2018-03-27",32.9135,33.4547,32.7609,33.0844,9727600.0],["2018-03-28",33.1983,33.2594,32.5655,33.0193,13328400.0],["2018-03-29",33.2757,33.3957,33.1108,33.235,7818800.0],["2018-04-02",33.3591,33.5158,32.767,33.0396,8113200.0],["2018-04-03",33.0396,33.2085,32.7059,32.9643,9571200.0],["2018-04-04",32.9033,33.1068,32.6489,33.0315,6724400.0],["2018-04-05",33.0193,33.4588,32.71,33.3713,6187200.0],["2018-04-06",33.2777,33.4039,33.0111,33.117,5771200.0],["2018-04-09",33.0254,33.2533,32.8341,32.9908,7316000.0],["2018-04-10",32.7466,33.1149,32.7466,32.9236,7605200.0],["2018-04-11",32.8219,32.9114,32.6082,32.769,5022400.0],["2018-04-12",32.767,32.9094,32.2827,32.3681,6236400.0],["2018-04-13",32.4902,32.7385,32.4556,32.6021,5483200.0],["2018-04-16",32.7629,33.0966,32.7039,32.9888,6602800.0],["2018-04-17",33.0132,33.292,32.7914,33.2126,5316400.0],["2018-04-18",33.3571,33.6053,33.1251,33.1393,4332800.0],["2018-04-19",33.1027,33.1922,32.7731,33.0742,6535600.0],["2018-04-20",33.1108,33.2533,32.5859,32.7181,6915200.0],["2018-04-23",32.7954,32.8585,32.6184,32.7873,6576000.0],["2018-04-24",32.9643,33.3408,32.478,32.9989,11652000.0],["2018-04-25",32.8748,33.121,32.537,32.6245,7904400.0],["2018-04-26",32.7283,33.3469,32.6774,33.2106,7402400.0],["2018-04-27",33.1088,33.4547,33.0295,33.3632,5682000.0],["2018-04-30",33.4303,33.5646,33.3306,33.353,9057600.0],["2018-05-01",33.3082,33.3204,33.121,33.2126,5028400.0],["2018-05-02",33.2614,33.4039,33.1373,33.2594,10694000.0],["2018-05-03",33.1332,33.3917,32.8667,33.18,10460400.0],["2018-05-04",33.2085,33.6012,33.1821,33.3896,6462400.0],["2018-05-07",33.4283,33.4405,33.1454,33.239,7877200.0],["2018-05-08",33.0885,33.0905,32.4638,32.5391,8817600.0],["2018-05-09",32.5859,32.6164,32.1219,32.2094,8864800.0],["2018-05-10",32.5045,32.6123,32.2522,32.6042,7849600.0],["2018-05-11",32.7059,32.828,32.5472,32.7079,4292800.0],["2018-05-14",32.771,32.7873,32.4292,32.5981,4741600.0],["2018-05-15",32.4048,32.5391,32.0588,32.3234,6076400.0],["2018-05-16",32.2745,32.3559,31.8777,31.9815,6155200.0],["2018-05-17",32.0568,32.1138,31.7495,31.8289,5956400.0],["2018-05-18",31.8391,32.0202,31.5847,31.835,6256800.0],["2018-05-21",31.9571,32.6673,31.9469,32.6021,8385200.0],["2018-05-22",32.6917,32.828,32.3885,32.4414,6550000.0],["2018-05-23",32.5737,32.7385,32.4333,32.6144,9017200.0],["2018-05-24",32.5838,32.8992,32.5533,32.8016,6408800.0],["2018-05-25",32.8036,33.1658,32.7771,33.0498,6498000.0],["2018-05-29",32.8931,33.471,32.8931,33.3164,7674000.0],["2018-05-30",33.2411,33.7111,33.178,33.6297,8811600.0],["2018-05-31",33.53,33.9044,33.4201,33.7396,10660000.0],["2018-06-01",33.7111,33.7111,32.9684,33.1841,7797200.0],["2018-06-04",33.2947,33.4136,32.9218,33.0202,7173600.0],["2018-06-05",33.0653,33.0714,32.5654,32.6371,8493200.0],["2018-06-06",32.6412,32.7784,31.9159,31.9876,10116800.0],["2018-06-07",31.9999,32.299,31.8503,32.0388,7104400.0],["2018-06-08",32.0982,32.2396,32.0019,32.1249,7227600.0],["2018-06-11",32.17,32.2007,31.7684,31.8381,6426000.0],["2018-06-12",31.8381,32.2785,31.8114,32.2499,7450800.0],["2018-06-13",32.2949,32.5121,32.1085,32.1945,6272000.0],["2018-06-14",32.1986,32.6084,32.0081,32.5387,8846000.0],["2018-06-15",32.4896,32.7088,32.1351,32.6862,16682000.0],["2018-06-18",32.7026,32.9382,32.6063,32.8645,6415600.0],["2018-06-19",32.9116,33.4156,32.9116,33.3951,9922400.0],["2018-06-20",33.5037,33.5037,33.223,33.3337,5251600.0],["2018-06-21",33.3234,33.7168,33.2927,33.4709,7038000.0],["2018-06-22",33.5262,33.6881,33.35,33.6615,8840800.0],["2018-06-25",33.7926,34.1839,33.682,34.0917,7033200.0],["2018-06-26",34.0774,34.4851,34.0774,34.1675,7905200.0],["2018-06-27",34.2843,34.5527,34.2064,34.4359,8846000.0],["2018-06-28",34.4646,34.733,34.1245,34.1757,7838400.0],["2018-06-29",34.1409,34.4585,33.9831,34.2208,6784400.0],["2018-07-02",34.3458,34.6695,34.2167,34.6264,6444400.0],["2018-07-03",34.6223,34.6756,34.3417,34.5342,5366400.0],["2018-07-05",34.5609,34.5855,34.3027,34.5301,9321200.0],["2018-07-06",34.5978,34.9624,34.5445,34.8928,6277600.0],["2018-07-09",34.8559,34.9092,33.7496,33.8704,9356000.0],["2018-07-10",33.6656,34.4789,33.4996,34.3048,7404400.0],["2018-07-11",34.3581,34.6838,34.2966,34.5035,5583200.0],["2018-07-12",34.5199,34.6551,34.2925,34.5199,7370000.0],["2018-07-13",34.5568,34.7514,34.399,34.7309,6308800.0],["2018-07-16",34.7309,34.8395,34.567,34.7268,5545600.0],["2018-07-17",34.7658,34.9727,34.7535,34.8723,5195200.0],["2018-07-18",34.8477,34.8948,34.6264,34.7104,4843600.0],["2018-07-19",34.8272,35.1366,34.7678,34.8805,6447200.0],["2018-07-20",34.8088,34.8764,34.4912,34.8231,4944800.0],["2018-07-23",34.9051,34.944,34.4789,34.5896,6605600.0],["2018-07-24",34.3826,34.9235,34.0548,34.8723,9324000.0],["2018-07-25",34.6285,34.7453,34.1142,34.3683,10608800.0],["2018-07-26",34.4994,34.7084,34.2904,34.4523,7826800.0],["2018-07-27",34.3908,34.5179,34.0548,34.2105,6894800.0],["2018-07-30",34.1573,34.2515,33.9585,34.0569,6059200.0],["2018-07-31",34.2269,34.3642,33.9975,34.3253,6672400.0],["2018-08-01",34.229,34.4748,33.8971,34.399,8429600.0],["2018-08-02",34.5261,34.7514,34.1778,34.7166,7048800.0],["2018-08-03",34.6879,35.2247,34.5937,35.0649,5184000.0],["2018-08-06",34.9645,35.2534,34.9461,35.0362,3531200.0],["2018-08-07",35.03,35.03,34.7371,34.9583,4073600.0],["2018-08-08",34.8498,35.0218,34.6633,34.8457,3776000.0],["2018-08-09",34.8641,35.0383,34.7453,35.0034,3419600.0],["2018-08-10",35.1304,35.4562,34.9932,35.0198,4484000.0],["2018-08-13",35.0649,35.3189,35.0342,35.0956,6452000.0],["2018-08-14",35.1284,35.3497,35.0936,35.2267,4366800.0],["2018-08-15",35.3005,35.6324,35.2431,35.3968,6485600.0],["2018-08-16",35.3558,35.866,35.2103,35.8106,6614400.0],["2018-08-17",35.866,35.9868,35.616,35.8885,5126000.0],["2018-08-20",35.8844,35.9786,35.6242,35.7102,4678800.0],["2018-08-21",35.7492,35.7492,35.2718,35.3681,4931600.0],["2018-08-22",35.4296,35.4808,35.0587,35.1796,5132800.0],["2018-08-23",35.2431,35.4521,35.1181,35.1632,4972400.0],["2018-08-24",35.2718,35.4111,35.0505,35.3824,5074800.0],["2018-08-27",35.5074,35.6078,34.9522,35.1284,5547600.0],["2018-08-28",35.0956,35.1304,34.7719,34.944,6960800.0],["2018-08-29",35.0595,35.2348,35.0368,35.1667,5860000.0],["2018-08-30",35.1317,35.3709,35.1152,35.2286,6477200.0],["2018-08-31",35.2471,35.4286,34.9337,35.078,7193600.0],["2018-09-04",35.1069,35.2121,34.8945,35.0636,6797200.0],["2018-09-05",35.0574,35.441,34.9853,35.3915,7756400.0],["2018-09-06",35.5565,36.0493,35.507,35.8452,8914800.0],["2018-09-07",35.5255,35.7792,35.3647,35.4905,7582000.0],["2018-09-10",35.6266,35.674,35.3977,35.4761,6013200.0],["2018-09-11",35.4946,35.7503,35.4905,35.5008,8125200.0],["2018-09-12",35.5194,35.6843,35.4121,35.573,7226000.0],["2018-09-13",35.6307,36.0246,35.4513,36.006,8164800.0],["2018-09-14",35.9091,35.9586,35.4719,35.8101,6674800.0],["2018-09-17",35.6307,35.8947,35.5565,35.8534,6198800.0],["2018-09-18",35.8493,35.9297,35.639,35.7668,4172400.0],["2018-09-19",35.7441,35.7916,34.5893,34.8863,9291600.0],["2018-09-20",34.7852,34.9605,34.3192,34.9069,8137200.0],["2018-09-21",34.9811,35.342,34.6326,35.2141,16923200.0],["2018-09-24",35.1605,35.1647,34.7357,34.812,8995600.0],["2018-09-25",34.8863,34.8863,34.2594,34.4078,7246400.0],["2018-09-26",34.5109,34.5109,33.8758,33.9129,8836800.0],["2018-09-27",33.9562,34.3501,33.8717,34.148,9672400.0],["2018-09-28",34.249,34.5687,34.249,34.5625,9424800.0],["2018-10-01",34.5192,34.5254,34.2965,34.4367,5196000.0],["2018-10-02",34.5707,35.0079,34.546,34.9213,5572400.0],["2018-10-03",34.845,35.2843,34.3439,34.6945,9156000.0],["2018-10-04",34.68,34.9131,34.2717,34.9028,9448000.0],["2018-10-05",34.9316,35.6287,34.9316,35.5462,8373200.0],["2018-10-08",35.5895,35.9751,35.4699,35.7421,6803600.0],["2018-10-09",35.8019,35.9792,35.5936,35.8266,5881200.0],["2018-10-10",35.8266,36.2246,35.5895,35.6245,7882800.0],["2018-10-11",35.7751,35.8926,34.8203,34.8698,8446000.0],["2018-10-12",34.8966,35.0183,34.6202,34.9255,6944400.0],["2018-10-15",34.9069,35.177,34.7419,34.9832,6965200.0],["2018-10-16",35.1399,35.54,34.9873,35.3234,4700400.0],["2018-10-17",35.2946,35.3874,34.9667,35.2265,3537600.0],["2018-10-18",35.2966,35.4884,35.1647,35.3812,4088400.0],["2018-10-19",35.3936,35.9833,35.3255,35.7709,7297200.0],["2018-10-22",35.7977,35.8122,35.4513,35.606,5971600.0],["2018-10-23",34.8347,35.973,34.8347,35.1873,8898800.0],["2018-10-24",35.3338,36.4659,35.2059,36.2123,8558800.0],["2018-10-25",36.0576,36.1339,35.443,35.7173,8854400.0],["2018-10-26",35.9029,36.0494,34.7914,35.0348,8519600.0],["2018-10-29",35.1131,35.6699,35.0739,35.6307,6566800.0],["2018-10-30",35.8246,35.9937,35.3297,35.7895,7572800.0],["2018-10-31",35.6348,35.8906,35.2698,35.573,9051600.0],["2018-11-01",35.7833,35.7833,34.9192,35.1543,9389200.0],["2018-11-02",35.2801,35.4245,34.3872,34.6759,11806400.0],["2018-11-05",34.6842,35.3832,34.68,35.2038,8274000.0],["2018-11-06",35.1729,35.3853,34.9543,35.3585,5963600.0],["2018-11-07",35.5853,35.8555,35.4101,35.7874,6530000.0],["2018-11-08",35.7874,35.8864,35.3977,35.8741,6676400.0],["2018-11-09",35.9483,36.5092,35.8039,36.4102,8160400.0],["2018-11-12",36.3339,37.1176,36.2143,36.8082,8538800.0],["2018-11-13",36.9216,37.0103,36.5628,36.8433,7297600.0],["2018-11-14",36.6412,36.7587,36.1215,36.4639,12378000.0],["2018-11-15",36.3504,36.9526,36.0184,36.9505,10935600.0],["2018-11-16",37.1567,37.2434,36.7732,37.2001,7948000.0],["2018-11-19",37.1526,37.5465,36.9505,37.5341,7018400.0],["2018-11-20",37.6599,37.8723,36.8206,36.866,9752800.0],["2018-11-21",36.8103,36.8103,36.2741,36.3319,5978800.0],["2018-11-23",36.3319,36.6659,36.1504,36.569,4360800.0],["2018-11-26",36.5876,36.701,36.2308,36.5071,7455200.0],["2018-11-27",36.6185,36.7464,36.336,36.7072,9084800.0],["2018-11-28",36.8227,36.9608,36.5443,36.7175,7868400.0],["2018-11-29",36.7466,36.8379,36.2879,36.7549,6867200.0],["2018-11-30",36.8711,37.7738,36.7756,37.7073,15807200.0],["2018-12-03",37.4376,37.8713,37.2384,37.8692,9724800.0],["2018-12-04",37.8713,38.2178,37.6845,37.8028,10024800.0],["2018-12-06",37.8547,37.9792,37.0786,37.9045,11354400.0],["2018-12-07",37.7634,38.2241,37.5268,37.946,10121600.0],["2018-12-10",37.8837,38.0539,37.2861,37.8941,10441600.0],["2018-12-11",37.8339,38.1493,37.5953,37.9709,12055200.0],["2018-12-12",37.9709,38.1224,37.6057,37.6243,11912400.0],["2018-12-13",37.6306,38.0165,37.6306,37.809,12916400.0],["2018-12-14",37.7302,37.8609,37.3317,37.6098,9227600.0],["2018-12-17",37.8422,37.8422,36.288,36.4498,13147600.0],["2018-12-18",36.5743,36.9001,36.4021,36.5224,11764000.0],["2018-12-19",36.6262,36.7673,36.0327,36.2153,13437600.0],["2018-12-20",36.2112,36.6366,35.7733,36.2962,13112400.0],["2018-12-21",36.1904,37.0537,35.9497,36.1302,24148400.0],["2018-12-24",36.2008,36.3938,34.6382,34.8789,6630000.0],["2018-12-26",34.8768,35.3541,34.1941,35.3479,8393600.0],["2018-12-27",35.3894,35.7256,34.8519,35.7256,9961600.0],["2018-12-28",35.8169,36.1842,35.6135,35.8418,6924000.0],["2018-12-31",35.902,36.1136,35.543,36.0701,6417600.0],["2019-01-02",35.8335,35.9621,35.0719,35.2421,10549600.0],["2019-01-03",35.2587,35.5181,35.0014,35.1549,9260800.0],["2019-01-04",35.101,35.8148,34.9993,35.8024,10848800.0],["2019-01-07",35.6197,35.8874,35.3811,35.7505,9478000.0],["2019-01-08",35.7235,36.0638,35.6031,36.0119,10599600.0],["2019-01-09",36.0161,36.1074,35.7027,35.8563,7047600.0],["2019-01-10",35.9621,36.4436,35.8065,36.3958,11384800.0],["2019-01-11",36.344,36.5515,36.0348,36.4623,8860000.0],["2019-01-14",36.2361,36.2361,35.1425,35.5326,15355600.0],["2019-01-15",35.5658,36.483,35.433,36.2568,9261200.0],["2019-01-16",36.1116,36.2962,35.8646,36.2485,7059200.0],["2019-01-17",36.3419,36.5058,36.1987,36.4166,8200800.0],["2019-01-18",36.6054,36.649,36.3378,36.5411,7414400.0],["2019-01-22",36.4042,36.9271,36.3647,36.8088,8654400.0],["2019-01-23",36.925,37.2404,36.5619,37.2238,9089200.0],["2019-01-24",37.1989,37.5351,36.9292,37.4106,9812800.0],["2019-01-25",37.0412,37.2467,36.0908,36.1489,15254400.0],["2019-01-28",36.5453,36.5453,35.6447,35.7899,11976800.0],["2019-01-29",35.9165,35.9891,35.6384,35.8708,7924400.0],["2019-01-30",35.7422,36.2382,35.7131,36.0223,8345600.0],["2019-01-31",35.9912,37.2051,35.9725,37.1408,12519600.0],["2019-02-01",37.0142,37.1699,36.6262,36.9001,8934000.0],["2019-02-04",36.7528,36.9769,36.5494,36.9582,11302000.0],["2019-02-05",36.8482,37.0827,36.6822,36.9727,7956800.0],["2019-02-06",37.0889,37.1948,36.8545,36.9582,6647200.0],["2019-02-07",36.9374,37.6534,36.9125,37.6326,8516800.0],["2019-02-08",37.6036,38.0518,37.5642,37.9771,7322400.0],["2019-02-11",37.8547,38.168,37.8339,37.9771,7404400.0],["2019-02-12",37.975,38.2676,37.7011,38.0311,7004800.0],["2019-02-13",37.9875,38.1535,37.8567,37.9439,5726400.0],["2019-02-14",38.0497,38.2738,37.8796,37.8941,6408000.0],["2019-02-15",38.3091,38.4129,38.0373,38.1908,8813200.0],["2019-02-19",38.2095,38.5581,38.058,38.4668,9774000.0],["2019-02-20",38.4067,38.6183,38.1908,38.5229,10203200.0],["2019-02-21",38.3672,38.7781,38.2988,38.7138,8274800.0],["2019-02-22",38.7698,39.0417,38.5478,39.0396,6735200.0],["2019-02-25",39.106,39.301,38.6619,38.9877,7555600.0],["2019-02-26",39.0499,39.2243,38.8362,39.0603,7644400.0],["2019-02-27",38.9768,39.1669,38.8723,39.0248,7288000.0],["2019-02-28",39.0666,39.428,38.8681,39.2149,12454000.0],["2019-03-01",39.1731,39.3946,38.9789,39.1815,6865600.0],["2019-03-04",39.3215,39.3883,38.9747,39.3236,8609200.0],["2019-03-05",39.3507,39.5262,39.2776,39.3403,7666800.0],["2019-03-06",39.2859,39.476,39.0603,39.1836,7155600.0],["2019-03-07",39.3277,39.5095,39.1439,39.2588,9411200.0],["2019-03-08",39.4008,39.5721,39.0478,39.4196,6972800.0],["2019-03-11",39.4008,39.6453,39.3695,39.5868,7135600.0],["2019-03-12",39.6912,39.9753,39.5721,39.8771,7140400.0],["2019-03-13",39.6641,40.0087,39.5784,39.8938,4916000.0],["2019-03-14",39.9335,40.1445,39.7351,39.8959,5816800.0],["2019-03-15",39.85,40.0965,39.6933,39.9503,14402000.0],["2019-03-18",39.9983,40.1048,39.7184,39.8729,7469200.0],["2019-03-19",39.8019,39.8186,39.2295,39.3779,8080800.0],["2019-03-20",39.4907,39.9356,39.24,39.664,8669200.0],["2019-03-21",39.7518,40.1675,39.6599,40.0902,7499200.0],["2019-03-22",40.1612,40.8506,40.1612,40.5122,9486000.0],["2019-03-25",40.6208,40.7566,40.4328,40.4453,7038400.0],["2019-03-26",40.4892,40.8047,40.3221,40.7357,6093200.0],["2019-03-27",40.7879,40.7984,40.2908,40.5101,6116800.0],["2019-03-28",40.508,40.6083,39.967,40.0923,9324000.0],["2019-03-29",40.0944,40.4161,39.9628,40.3848,12039200.0],["2019-04-01",40.4057,40.4746,39.7351,39.7936,9640400.0],["2019-04-02",39.8395,39.9001,39.4217,39.5826,9960400.0],["2019-04-03",39.5053,39.7497,39.2504,39.5471,8202800.0],["2019-04-04",39.687,39.6996,39.1543,39.357,7106800.0],["2019-04-05",39.5617,39.7622,39.2734,39.7079,6452800.0],["2019-04-08",39.5742,39.6536,39.2379,39.4071,5772800.0],["2019-04-09",39.4071,39.6787,39.3841,39.6306,6617200.0],["2019-04-10",39.639,39.9879,39.357,39.4029,5291600.0],["2019-04-11",39.4029,39.7288,39.357,39.6996,5738400.0],["2019-04-12",39.5596,39.9106,39.3674,39.8688,4768400.0],["2019-04-15",39.9231,40.1236,39.8333,39.9335,5872800.0],["2019-04-16",39.9126,40.1738,39.57,39.5909,6523200.0],["2019-04-17",39.639,39.8061,39.4907,39.6181,8045600.0],["2019-04-18",39.5701,39.8333,39.5325,39.5575,6670800.0],["2019-04-22",39.5178,39.8646,39.4927,39.7706,7303600.0],["2019-04-23",39.8709,39.9983,39.2901,39.6474,8818000.0],["2019-04-24",39.6411,39.921,39.5137,39.7038,6187200.0],["2019-04-25",39.5721,40.0505,39.5366,39.7915,5898400.0],["2019-04-26",39.9837,40.3994,39.9607,40.0484,5653600.0],["2019-04-29",40.1153,40.297,39.8186,40.061,7094400.0],["2019-04-30",40.0589,40.6626,39.9544,40.6187,10643600.0],["2019-05-01",40.4245,40.7441,40.3033,40.3743,8541200.0],["2019-05-02",40.2845,40.4997,39.8082,40.0505,10035600.0],["2019-05-03",40.0192,40.2406,39.8604,40.1947,6694800.0],["2019-05-06",40.1508,40.3869,39.8667,39.8792,6730000.0],["2019-05-07",39.6515,39.85,39.4531,39.639,7748400.0],["2019-05-08",39.6076,39.6933,39.1272,39.2483,7887200.0],["2019-05-09",39.3674,39.5262,39.1648,39.4008,6872400.0],["2019-05-10",39.3904,40.1508,39.2901,40.0589,6420000.0],["2019-05-13",39.9879,40.8214,39.9168,40.7211,10632800.0],["2019-05-14",40.719,41.0929,40.4245,40.7148,8954400.0],["2019-05-15",40.7796,40.9718,40.625,40.7065,7071600.0],["2019-05-16",40.6292,41.3457,40.4892,41.1765,8465600.0],["2019-05-17",40.9091,41.6674,40.8652,41.5671,6821600.0],["2019-05-20",41.6298,41.9077,41.5588,41.6444,5464000.0],["2019-05-21",41.6758,41.987,41.5275,41.5504,6069200.0],["2019-05-22",41.6737,42.2711,41.4919,42.1834,6706800.0],["2019-05-23",42.2523,42.572,42.2523,42.5176,8216000.0],["2019-05-24",42.5573,42.7683,42.4299,42.4842,5559200.0],["2019-05-28",42.5678,42.6346,41.9745,42.0246,7048400.0],["2019-05-29",42.1374,42.2565,41.4606,41.5128,7214400.0],["2019-05-30",41.5943,41.7907,41.4585,41.5588,6462800.0],["2019-05-31",41.6849,41.9162,41.3317,41.6681,9161600.0],["2019-06-03",41.8195,41.9729,41.4789,41.9561,6806000.0],["2019-06-04",42.0738,42.1096,41.2813,41.9141,7811600.0],["2019-06-05",42.1495,43.064,42.0507,43.0219,7546400.0],["2019-06-06",43.0955,43.3919,42.8622,43.2553,5614400.0],["2019-06-07",43.4949,43.825,42.9673,42.9673,6242800.0],["2019-06-10",42.9063,43.0303,42.3555,42.7634,7104800.0],["2019-06-11",42.7171,42.8454,42.2042,42.4585,4606800.0],["2019-06-12",42.7444,43.1607,42.6309,43.0009,5236000.0],["2019-06-13",43.0114,43.2006,42.7276,43.0472,6806400.0],["2019-06-14",43.2342,43.5853,43.085,43.5075,5525200.0],["2019-06-17",43.5685,43.7262,43.1481,43.3835,6233600.0],["2019-06-18",43.6904,43.7157,42.858,43.1838,6576400.0],["2019-06-19",42.9463,43.5307,42.9399,43.3562,6602800.0],["2019-06-20",43.4445,43.6127,43.0367,43.3856,8883600.0],["2019-06-21",43.5433,43.825,43.1838,43.6316,12560800.0],["2019-06-24",43.8019,43.8628,43.4886,43.7682,6009200.0],["2019-06-25",43.8061,43.9175,43.2952,43.352,6954000.0],["2019-06-26",43.1796,43.3562,42.6793,42.6898,7394400.0],["2019-06-27",43.0535,43.1922,42.8054,43.0009,7529200.0],["2019-06-28",42.879,43.7745,42.7276,43.0661,11647600.0],["2019-07-01",42.9631,43.0661,42.2672,42.8895,8478800.0],["2019-07-02",43.0472,43.7052,43.043,43.6547,6696000.0],["2019-07-03",43.703,44.0331,43.6547,43.8796,5654400.0],["2019-07-05",43.6084,43.825,43.1649,43.7493,4196400.0],["2019-07-08",43.8544,44.0058,43.6042,43.9637,4322400.0],["2019-07-09",43.7766,43.9364,43.5517,43.7598,7276000.0],["2019-07-10",43.8166,44.319,43.6316,44.0373,5922000.0],["2019-07-11",44.0604,44.298,43.8439,44.2307,5830400.0],["2019-07-12",44.1256,44.2013,43.682,43.8796,6283200.0],["2019-07-15",43.867,44.0667,43.661,43.9049,8714000.0],["2019-07-16",43.8649,44.0268,43.4739,43.701,4281600.0],["2019-07-17",43.8733,44.4283,43.8733,44.1277,6556800.0],["2019-07-18",44.2013,44.668,43.9364,44.6427,4413200.0],["2019-07-19",44.525,44.6722,44.0205,44.0899,5843600.0],["2019-07-22",44.1487,44.2917,43.6694,44.0121,6547600.0],["2019-07-23",44.0226,44.0415,43.5012,43.579,6337200.0],["2019-07-24",43.7977,44.1676,43.4193,44.1592,6080000.0],["2019-07-25",43.7556,44.0289,43.5244,43.6484,7010000.0],["2019-07-26",43.7556,44.0941,43.6841,43.9721,4324800.0],["2019-07-29",44.1256,44.4704,43.9953,44.4367,5274000.0],["2019-07-30",44.4388,44.6448,43.7829,44.0184,6447200.0],["2019-07-31",44.1193,44.1824,43.3499,43.5517,8446000.0],["2019-08-01",43.4382,44.4851,43.4066,44.2013,7507600.0],["2019-08-02",44.3821,44.8256,44.1508,44.443,6912800.0],["2019-08-05",44.4746,44.7016,43.537,43.7367,8838400.0],["2019-08-06",43.7556,44.5986,43.4403,44.4409,7171600.0],["2019-08-07",44.4388,44.9875,43.8607,44.75,6892800.0],["2019-08-08",44.8235,45.3869,44.401,45.244,5971200.0],["2019-08-09",45.3785,45.656,45.1998,45.5089,5828800.0],["2019-08-12",45.6413,45.6413,45.12,45.2923,3922400.0],["2019-08-13",45.2797,45.6287,45.1515,45.3281,7496800.0],["2019-08-14",45.429,45.8242,45.141,45.1893,9558000.0],["2019-08-15",45.1199,45.8011,45.0485,45.6497,7865600.0],["2019-08-16",45.8894,46.2026,45.492,45.7296,10488400.0],["2019-08-19",45.6833,46.1668,45.5383,46.0302,5632400.0],["2019-08-20",46.2068,46.2068,45.7002,46.0659,8316000.0],["2019-08-21",46.2194,46.5305,46.0701,46.5137,7483600.0],["2019-08-22",46.4948,46.6209,46.15,46.5894,9159600.0],["2019-08-23",46.7807,47.1318,46.3813,46.6483,10485600.0],["2019-08-26",46.7744,47.0246,46.5831,47.0098,7455200.0],["2019-08-27",47.1381,47.4198,47.0687,47.0918,9541200.0],["2019-08-28",47.1722,47.3497,46.5443,46.7599,11356800.0],["2019-08-29",47.0411,47.0411,46.3413,46.7451,8512000.0],["2019-08-30",46.891,46.9227,46.2652,46.3139,11786800.0],["2019-09-03",46.2568,47.6901,46.2568,47.6838,9718400.0],["2019-09-04",47.6901,47.7683,47.1066,47.3793,8909600.0],["2019-09-05",46.335,46.7916,46.2124,46.4682,17661200.0],["2019-09-06",46.5316,46.7261,46.2462,46.538,9130400.0],["2019-09-09",46.3392,46.6965,46.2737,46.4851,8297600.0],["2019-09-10",46.3561,46.4365,45.741,46.1109,11094800.0],["2019-09-11",46.0898,46.6331,45.9693,46.521,8818000.0],["2019-09-12",46.9037,46.984,46.4492,46.6648,8671200.0],["2019-09-13",46.521,46.5337,46.0412,46.1891,8213200.0],["2019-09-16",46.2061,46.3139,45.9291,46.1511,5033600.0],["2019-09-17",46.1786,47.0009,46.1786,46.9777,7596800.0],["2019-09-18",47.113,47.3941,46.798,47.3328,7681600.0],["2019-09-19",47.5104,47.6499,47.2609,47.5442,5906800.0],["2019-09-20",47.6077,47.7768,47.2779,47.7176,19007200.0],["2019-09-23",47.6584,47.874,47.5316,47.6246,6634000.0],["2019-09-24",47.7514,48.3412,47.6415,48.3074,8674400.0],["2019-09-25",48.3898,48.5146,48.096,48.4892,8423600.0],["2019-09-26",48.6203,49.2122,48.5336,48.986,8703600.0],["2019-09-27",49.098,49.1657,48.6541,48.8887,7501200.0],["2019-09-30",49.0494,49.3517,48.9923,49.2545,8937600.0],["2019-10-01",49.079,49.2925,48.7598,49.0515,6727600.0],["2019-10-02",48.9796,49.1467,48.3116,48.4342,8138400.0],["2019-10-03",48.3814,48.6837,48.318,48.6583,8017600.0],["2019-10-04",48.6456,49.4384,48.6224,49.3813,6552800.0],["2019-10-07",49.3517,49.4299,48.8697,49.1615,6154000.0],["2019-10-08",49.0748,49.0832,48.6139,48.616,6968000.0],["2019-10-09",49.0938,49.5251,48.8338,49.3327,6004000.0],["2019-10-10",49.0494,49.227,48.6731,49.0452,7465600.0],["2019-10-11",49.0008,49.1255,48.3158,48.5251,8301600.0],["2019-10-14",48.6245,48.7027,48.1045,48.3898,4711600.0],["2019-10-15",48.4829,48.5843,47.9522,48.1023,5672400.0],["2019-10-16",48.1298,48.6943,47.8994,48.6034,7662000.0],["2019-10-17",48.4681,48.9585,48.4681,48.8528,5366400.0],["2019-10-18",48.8739,49.2101,48.6879,49.1467,8784400.0],["2019-10-21",49.1318,49.265,48.7598,49.2143,6488400.0],["2019-10-22",49.4236,50.7131,49.2587,49.9415,12636800.0],["2019-10-23",50.2185,50.4404,49.8295,49.8908,8912400.0],["2019-10-24",49.8908,50.2438,49.6413,50.2185,6411200.0],["2019-10-25",50.2333,50.2396,49.7999,50.0768,6072400.0],["2019-10-28",49.9965,50.0409,49.1805,49.3052,7164400.0],["2019-10-29",49.1023,49.2925,48.8761,49.172,6861200.0],["2019-10-30",49.3264,50.024,49.2587,49.7766,4959200.0],["2019-10-31",49.7893,50.4193,49.6625,50.3855,8228400.0],["2019-11-01",50.4595,50.5017,49.6984,49.8295,8018000.0],["2019-11-04",49.728,49.728,48.2397,48.5378,13459600.0],["2019-11-05",48.0748,48.4744,47.5041,48.0114,9502400.0],["2019-11-06",48.0939,48.3053,47.9036,48.0918,6976400.0],["2019-11-07",47.9078,47.9121,46.6479,47.1616,12473200.0],["2019-11-08",47.1637,47.4998,46.7282,46.9481,6431600.0],["2019-11-11",47.0073,47.244,46.8699,46.9777,6142800.0],["2019-11-12",46.9713,47.354,46.9502,47.1891,5798400.0],["2019-11-13",47.5442,48.2376,47.5442,48.1805,7189200.0],["2019-11-14",48.1996,48.6477,48.1171,48.5949,6329600.0],["2019-11-15",48.7112,48.9479,48.2736,48.9226,7382400.0],["2019-11-18",49.041,49.561,48.9923,49.079,7002400.0],["2019-11-19",49.0642,49.5399,48.8613,49.1847,6522400.0],["2019-11-20",49.3285,50.0514,49.1974,49.7259,8506000.0],["2019-11-21",49.8337,49.9479,49.4912,49.709,4990000.0],["2019-11-22",49.7682,49.9267,48.986,49.3369,5016000.0],["2019-11-25",49.4405,49.5864,48.9945,49.1636,7456400.0],["2019-11-26",49.2925,49.7301,49.2566,49.6625,15634000.0],["2019-11-27",49.5902,49.688,49.4266,49.535,8584000.0],["2019-11-29",49.8623,50.1003,49.569,49.6944,3557600.0],["2019-12-02",49.671,49.671,49.1099,49.1481,7118000.0],["2019-12-03",49.3075,49.4818,49.1779,49.3564,9249200.0],["2019-12-04",49.2332,49.8325,49.2013,49.7879,6699200.0],["2019-12-05",49.5456,49.9005,49.5264,49.8516,6413200.0],["2019-12-06",49.8197,50.0365,49.6285,49.8155,6196000.0],["2019-12-09",49.9324,49.9388,49.6986,49.79,4560000.0],["2019-12-10",49.8091,49.9345,49.6922,49.8283,4345600.0],["2019-12-11",49.9451,50.1279,49.7199,50.1109,6212800.0],["2019-12-12",50.0557,50.1981,49.4712,49.7114,6970400.0],["2019-12-13",49.5371,50.451,49.4712,50.3596,8345200.0],["2019-12-16",50.4212,50.9015,50.2427,50.8952,14284800.0],["2019-12-17",50.893,51.1991,50.757,50.9695,10374000.0],["2019-12-18",51.1629,51.2203,50.74,51.0694,8585600.0],["2019-12-19",51.0397,51.2246,50.8867,51.146,6882800.0],["2019-12-20",51.8749,52.0726,51.0524,51.5838,16198000.0],["2019-12-23",51.5987,51.6369,50.655,50.7485,9474800.0],["2019-12-24",50.7762,51.1162,50.5487,51.1162,2739600.0],["2019-12-26",51.0609,51.4244,51.0248,51.4244,5813200.0],["2019-12-27",51.4924,51.5965,51.333,51.5413,4319200.0],["2019-12-30",51.367,51.4796,51.0694,51.282,4450000.0],["2019-12-31",51.3415,51.5583,50.9908,51.4669,6910000.0],["2020-01-02",51.4265,51.7899,50.5721,50.7145,7884800.0],["2020-01-03",50.7166,51.2968,50.6125,51.0758,7097200.0],["2020-01-06",51.1566,51.5604,51.0971,51.3309,5518800.0],["2020-01-07",51.1545,51.4775,51.0439,51.2862,6653200.0],["2020-01-08",51.3627,51.6348,51.2203,51.2629,5936000.0],["2020-01-09",51.1459,51.8197,51.1204,51.6645,6958000.0],["2020-01-10",51.8197,52.0067,51.6858,51.7623,5125600.0],["2020-01-13",51.656,52.4594,51.656,52.368,5879600.0],["2020-01-14",52.3319,52.6656,52.2405,52.6507,8252800.0],["2020-01-15",52.8313,53.5986,52.825,53.4689,6397200.0],["2020-01-16",53.3202,53.6241,53.2054,53.6156,7914400.0],["2020-01-17",53.6368,53.9301,53.4328,53.8557,9354000.0],["2020-01-21",53.9896,54.6846,53.7304,54.5975,11486400.0],["2020-01-22",55.0353,55.4242,54.7611,55.2372,7065600.0],["2020-01-23",55.1224,55.8429,55.1224,55.2754,10212400.0],["2020-01-24",54.6272,56.1256,54.4445,56.0491,10310400.0],["2020-01-27",55.8153,56.9077,55.7452,56.6909,8678800.0],["2020-01-28",56.6909,57.1712,56.0469,56.4933,8262800.0],["2020-01-29",56.693,56.7058,56.1341,56.4826,6008400.0],["2020-01-30",56.506,57.4369,56.3254,57.3689,6328800.0],["2020-01-31",57.269,57.5241,56.6888,57.0012,7536800.0],["2020-02-03",57.1054,57.2733,56.5783,56.7058,11041200.0],["2020-02-04",56.591,56.8121,56.0916,56.2234,10482800.0],["2020-02-05",56.1702,56.8865,55.7282,56.6845,8666800.0],["2020-02-06",56.6931,57.4539,56.6102,57.0289,7874400.0],["2020-02-07",57.2796,57.7345,57.2116,57.286,6410000.0],["2020-02-10",57.4497,57.7685,57.2414,57.7536,7666800.0],["2020-02-11",57.9704,58.2318,57.7982,57.8407,7850800.0],["2020-02-12",57.6877,57.8662,57.4093,57.439,5836400.0],["2020-02-13",57.439,58.6313,57.439,58.5463,7500400.0],["2020-02-14",58.5931,59.3136,58.5612,59.1946,7354800.0],["2020-02-18",59.5091,60.2211,59.1627,59.9427,9789600.0],["2020-02-19",58.4507,58.897,58.3508,58.3763,21134800.0],["2020-02-20",58.6462,58.9013,58.0873,58.8779,10731600.0],["2020-02-21",58.9842,59.2456,58.6739,58.9969,11030800.0],["2020-02-24",58.4039,59.2137,58.219,58.2212,9091600.0],["2020-02-25",58.2212,58.6377,57.3413,57.4539,10285600.0],["2020-02-26",57.1564,58.0851,56.9587,57.2711,9551600.0],["2020-02-27",57.2647,57.8822,54.6092,54.6604,14604000.0],["2020-02-28",53.0154,54.246,51.9322,54.0003,27468400.0],["2020-03-02",54.1904,57.4485,53.9084,57.331,19305600.0],["2020-03-03",57.4891,58.6021,56.1645,56.6473,15636000.0],["2020-03-04",57.5126,60.369,57.5126,60.2942,14713200.0],["2020-03-05",59.1896,59.79,58.2047,58.9995,12412000.0],["2020-03-06",57.3758,58.3052,55.9102,58.0723,14556400.0],["2020-03-09",54.3635,56.8973,54.3635,55.8205,15564400.0],["2020-03-10",56.7499,57.1109,51.7677,54.6348,23743600.0],["2020-03-11",53.2397,53.244,50.9665,51.5434,19631200.0],["2020-03-12",46.1745,49.4924,44.021,44.6278,31668400.0],["2020-03-13",47.012,47.4265,41.9508,47.3346,31586400.0],["2020-03-16",42.3012,47.1424,42.032,43.0212,20240400.0],["2020-03-17",43.895,48.5973,43.5831,47.3774,21538000.0],["2020-03-18",44.6641,48.7083,42.6772,45.0016,22198000.0],["2020-03-19",44.8671,47.3496,42.8439,44.2454,17441200.0],["2020-03-20",43.9569,44.8435,39.9212,40.9659,22482400.0],["2020-03-23",39.8806,40.2866,37.3447,38.8103,23661600.0],["2020-03-24",40.1327,44.5402,39.8422,44.1236,17900800.0],["2020-03-25",43.942,47.0548,41.6752,44.9226,17794400.0],["2020-03-26",45.0572,50.0286,44.9931,49.3728,14655200.0],["2020-03-27",48.1721,51.3426,47.7256,49.5544,16184400.0],["2020-03-30",50.6995,53.0325,50.0692,52.5582,16373600.0],["2020-03-31",51.725,52.962,51.0947,51.4067,18899200.0],["2020-04-01",49.3429,49.5629,45.5144,46.6232,13691200.0],["2020-04-02",45.9331,49.0395,45.7494,48.3793,9234400.0],["2020-04-03",47.8474,48.8323,46.4758,47.3517,8755600.0],["2020-04-06",49.3065,50.6418,48.7148,50.1013,13267600.0],["2020-04-07",51.349,51.4857,48.7447,48.8152,10507200.0],["2020-04-08",49.0587,50.4602,47.8645,49.8855,18290800.0],["2020-04-09",50.3854,53.5965,50.2872,52.4022,19587600.0],["2020-04-13",51.8211,52.101,50.0735,50.4645,10757200.0],["2020-04-14",51.6694,52.3381,50.9259,51.7827,11673200.0],["2020-04-15",51.2827,51.5712,50.3192,50.6803,9990800.0],["2020-04-16",51.2699,51.443,50.3513,50.7358,10331200.0],["2020-04-17",51.8104,52.7975,51.0114,52.6116,10952800.0],["2020-04-20",52.4386,52.8338,50.6568,50.7636,8714400.0],["2020-04-21",50.2209,50.8832,49.3642,50.2957,10622000.0],["2020-04-22",50.8319,53.1329,50.8319,52.806,11759600.0],["2020-04-23",52.6394,52.9299,51.302,51.5177,9360400.0],["2020-04-24",51.6438,51.6908,50.4089,51.2101,8029200.0],["2020-04-27",51.725,52.6244,51.5797,52.0433,8457600.0],["2020-04-28",52.6116,52.7483,50.8683,51.1246,8464800.0],["2020-04-29",51.6993,51.7741,49.8407,50.2338,9901600.0],["2020-04-30",49.9624,49.971,48.9028,49.3771,17934800.0],["2020-05-01",49.1185,49.142,48.0696,48.5075,9168000.0],["2020-05-04",48.4968,49.3877,48.0567,49.157,9077200.0],["2020-05-05",49.4283,50.1098,49.0074,49.1591,8042000.0],["2020-05-06",49.3343,49.3856,47.5611,47.5696,7377600.0],["2020-05-07",48.1123,48.8365,47.5953,47.9585,8692000.0],["2020-05-08",48.5802,49.2724,48.2277,49.0801,11308800.0],["2020-05-11",48.452,48.7703,47.8794,48.578,7854400.0],["2020-05-12",48.7532,49.016,48.1272,48.6955,9565200.0],["2020-05-13",48.4626,49.251,48.2832,49.1634,14076800.0],["2020-05-14",48.6614,49.8492,48.5588,49.6142,11595600.0],["2020-05-15",49.1442,49.3258,47.6893,48.6784,20232400.0],["2020-05-18",49.9795,50.6119,49.6697,50.3021,9123200.0],["2020-05-19",49.9753,50.1483,49.2361,49.2446,6532800.0],["2020-05-20",49.6292,50.4688,49.3087,49.7338,5847200.0],["2020-05-21",49.7146,49.8813,48.7254,48.9028,8308400.0],["2020-05-22",48.8878,49.9945,48.5289,49.9603,5990000.0],["2020-05-26",50.4923,50.9324,49.9496,50.0586,7658800.0],["2020-05-27",50.7935,51.5391,50.1932,51.5156,12343600.0],["2020-05-28",52.2142,53.8507,52.0519,53.7012,12416000.0],["2020-05-29",53.4341,54.8014,53.3038,54.5985,15309600.0],["2020-06-01",54.5834,55.4943,53.9733,54.9185,6655600.0],["2020-06-02",54.9014,55.9239,54.5061,55.1226,10640000.0],["2020-06-03",55.4642,56.3385,55.1441,55.7628,7303200.0],["2020-06-04",55.3503,55.9712,53.2924,54.1108,12012400.0],["2020-06-05",54.1731,55.5437,53.707,54.6457,12370800.0],["2020-06-08",54.3622,56.012,53.8273,55.9561,8149200.0],["2020-06-09",55.6618,55.6704,54.577,55.5673,7990400.0],["2020-06-10",55.5974,56.0464,54.9014,55.1634,6674400.0],["2020-06-11",54.7489,54.7703,52.8176,53.3461,9718400.0],["2020-06-12",54.0851,54.1602,52.4675,53.041,8356800.0],["2020-06-15",52.5706,53.9046,51.8423,53.3976,8404400.0],["2020-06-16",54.461,54.4954,52.9895,53.3117,8056800.0],["2020-06-17",53.7027,53.9196,52.7832,53.49,6767600.0],["2020-06-18",53.3181,53.6876,52.9207,53.475,6386800.0],["2020-06-19",54.0271,54.0571,52.0314,52.0314,14452800.0],["2020-06-22",52.2441,53.3182,51.6748,53.069,7190800.0],["2020-06-23",53.5265,53.7585,52.0529,52.2462,9306000.0],["2020-06-24",51.8445,52.519,51.2387,51.9154,6901200.0],["2020-06-25",51.8402,51.8402,50.605,51.3762,7824800.0],["2020-06-26",51.2344,51.9992,50.4417,50.7446,10107200.0],["2020-06-29",51.0217,51.2322,50.2162,51.1785,5793200.0],["2020-06-30",51.3225,51.9455,51.0196,51.5931,9532400.0],["2020-07-01",51.4857,53.1678,51.1936,52.9014,6024400.0],["2020-07-02",53.3096,53.6447,52.7918,52.9315,5981200.0],["2020-07-06",53.316,53.5222,52.5405,53.0518,6256800.0],["2020-07-07",52.5126,53.3482,52.3386,53.0002,6017200.0],["2020-07-08",53.0238,54.5942,52.8713,54.4073,9633600.0],["2020-07-09",53.9691,54.4288,53.3955,54.1323,6818800.0],["2020-07-10",54.1731,56.1301,54.0851,55.7671,10079200.0],["2020-07-13",55.636,56.3707,54.8627,55.0453,9600800.0],["2020-07-14",55.0453,56.8605,54.9637,56.4008,12154400.0],["2020-07-15",56.8369,57.2322,55.5974,55.6382,8444800.0],["2020-07-16",55.8208,57.9582,55.5845,57.6532,10142000.0],["2020-07-17",58.0141,59.6038,57.7713,59.1569,12461600.0],["2020-07-20",59.1827,59.694,58.6994,58.9314,6368800.0],["2020-07-21",58.8433,60.057,58.8089,59.361,5958400.0],["2020-07-22",59.3911,60.665,58.97,60.2396,6368000.0],["2020-07-23",60.1494,61.0796,59.9582,60.3578,8150000.0],["2020-07-24",60.7681,61.3588,59.7219,60.2031,7716000.0],["2020-07-27",60.3642,60.4952,59.3116,59.6403,8909200.0],["2020-07-28",59.5479,60.8562,59.4255,60.158,6547600.0],["2020-07-29",60.201,61.1934,60.115,60.4587,5381600.0],["2020-07-30",60.1795,60.6736,59.9647,60.6521,4235200.0],["2020-07-31",60.347,60.7552,59.2665,60.2998,8030400.0],["2020-08-03",60.3943,60.5489,59.3825,59.6317,8624400.0],["2020-08-04",59.8723,61.2729,59.5908,61.2342,9142400.0],["2020-08-05",61.2707,61.4383,60.5704,60.9614,6381600.0],["2020-08-06",60.8003,61.1741,60.3878,60.753,4588000.0],["2020-08-07",60.7595,62.1708,60.6864,61.8207,4368800.0],["2020-08-10",61.9303,62.1086,60.7788,60.9314,7240000.0],["2020-08-11",61.0044,61.1333,59.3847,59.6747,6825200.0],["2020-08-12",59.9904,61.4319,59.8701,61.1354,6124400.0],["2020-08-13",60.8003,61.3223,60.7144,61.0946,3680000.0],["2020-08-14",61.0108,61.0387,60.1537,60.2568,4912800.0],["2020-08-17",60.5919,61.2385,60.2203,60.7917,4801200.0],["2020-08-18",60.7337,61.26,60.622,60.8046,4764800.0],["2020-08-19",61.0581,61.0645,60.5404,60.6521,5481600.0],["2020-08-20",60.317,60.9571,60.2697,60.6027,3631200.0],["2020-08-21",60.7208,60.8024,60.2461,60.6671,5685600.0],["2020-08-24",60.7939,60.8196,60.2053,60.7144,3548800.0],["2020-08-25",60.9227,60.9335,59.9646,60.4308,4051600.0],["2020-08-26",60.1773,60.4523,59.7541,59.9346,5238800.0],["2020-08-27",60.0209,60.5564,59.7187,60.2109,4555600.0],["2020-08-28",60.3621,60.4463,59.8569,60.3556,4618400.0],["2020-08-31",60.3146,61.2408,60.1678,60.2736,6013600.0],["2020-09-01",60.2412,60.3491,59.1681,59.8331,5729600.0],["2020-09-02",59.9044,62.547,59.5179,62.2361,9754400.0],["2020-09-03",62.2987,62.8471,60.0101,60.5801,7855200.0],["2020-09-04",61.1393,61.7482,58.8961,59.8741,7247600.0],["2020-09-08",59.9648,60.6319,59.438,60.0015,7158000.0],["2020-09-09",60.4528,61.9252,60.4182,60.9644,4781600.0],["2020-09-10",60.6816,60.8824,59.682,59.7856,4362800.0],["2020-09-11",60.0577,60.2779,59.4704,60.0533,3932800.0],["2020-09-14",60.3556,61.3142,60.1138,60.8673,3916400.0],["2020-09-15",63.8316,64.6197,62.8601,63.8424,10827600.0],["2020-09-16",61.4826,61.9533,60.2649,60.5283,19501600.0],["2020-09-17",60.0209,60.511,59.5481,60.3491,9385600.0],["2020-09-18",60.2304,60.8824,59.5546,59.7878,14386000.0],["2020-09-21",59.3732,59.7381,58.6327,59.6323,7558800.0],["2020-09-22",59.9043,60.4419,59.3668,60.0339,7192800.0],["2020-09-23",60.1634,60.1634,58.9673,59.0084,5855200.0],["2020-09-24",58.8788,60.4009,58.8464,59.9216,7478400.0],["2020-09-25",59.4596,60.9126,59.2286,60.8457,5456800.0],["2020-09-28",61.1998,61.7546,61.0227,61.3466,6918400.0],["2020-09-29",61.3379,61.733,60.9277,61.1264,7094000.0],["2020-09-30",60.6233,61.1285,57.6762,59.9259,23238400.0],["2020-10-01",60.2541,61.325,60.1591,61.0486,10018400.0],["2020-10-02",60.1872,61.9965,60.1289,60.7054,8306000.0],["2020-10-05",61.2818,62.3915,61.0853,62.1605,6599200.0],["2020-10-06",62.3181,63.1515,61.5884,62.6722,7288400.0],["2020-10-07",63.2487,64.2893,62.5038,64.149,10130400.0],["2020-10-08",64.4836,65.1983,64.108,64.9953,5694400.0],["2020-10-09",65.574,65.574,64.8356,65.3991,6472000.0],["2020-10-12",65.4185,66.511,65.2026,65.995,5816400.0],["2020-10-13",65.4185,65.7035,64.5549,65.0882,8596800.0],["2020-10-14",65.2026,65.4789,64.488,64.909,5501200.0],["2020-10-15",64.3347,64.7471,63.8338,64.4383,5739200.0],["2020-10-16",64.6758,66.1094,64.4945,65.9799,7449600.0],["2020-10-19",65.8784,66.4181,64.3692,64.6736,7710400.0],["2020-10-20",65.0342,65.656,64.6456,64.9845,6003200.0],["2020-10-21",64.5333,65.3062,63.7841,64.2699,7796000.0],["2020-10-22",64.6888,65.7013,64.6024,65.2609,8463600.0],["2020-10-23",65.4401,65.969,65.1249,65.4336,5617200.0],["2020-10-26",65.0472,65.4077,64.2483,65.3429,5707600.0],["2020-10-27",65.7553,66.0058,64.7881,65.4444,4834200.0],["2020-10-28",64.5463,65.6776,64.1576,64.3045,7508900.0],["2020-10-29",64.2354,64.7967,62.9918,63.9158,7753100.0],["2020-10-30",63.674,64.2094,62.6118,63.2249,8790500.0],["2020-11-02",63.9935,65.1594,63.6654,64.8831,9233600.0],["2020-11-03",65.6776,66.4376,65.1076,65.6517,6887900.0],["2020-11-04",64.3476,64.6931,63.0436,63.3199,12128800.0],["2020-11-05",65.0299,65.8503,64.3304,64.5549,8644100.0],["2020-11-06",64.7708,65.6862,64.0108,65.3926,6076100.0],["2020-11-09",70.0302,71.9733,65.0731,65.2112,12864500.0],["2020-11-10",66.8349,66.9558,65.0385,65.6258,8649200.0],["2020-11-11",66.0749,67.6898,65.8158,66.9644,6903300.0],["2020-11-12",67.0248,67.2752,65.6517,66.213,5901900.0],["2020-11-13",66.498,67.1285,66.3167,66.6621,6235000.0],["2020-11-16",67.5344,67.6035,65.9108,67.1458,7667600.0],["2020-11-17",67.1457,67.7675,65.9712,66.1612,5866300.0],["2020-11-18",66.7744,66.8089,65.4358,65.453,6501900.0],["2020-11-19",65.5826,65.6517,64.6067,64.8831,7392300.0],["2020-11-20",65.0126,65.9194,64.9867,65.2458,5891000.0],["2020-11-23",65.6344,65.6517,64.0194,64.3994,7634600.0],["2020-11-24",65.1767,65.3408,64.3476,64.7535,6699600.0],["2020-11-25",64.7882,65.9596,64.6321,65.9162,6443100.0],["2020-11-27",65.9856,66.055,64.8143,65.1874,3669300.0],["2020-11-30",65.3349,65.4216,63.5562,63.8512,13120300.0],["2020-12-01",64.311,65.5692,64.1635,64.3371,8099500.0],["2020-12-02",64.3284,64.5193,63.2612,64.4759,5128800.0],["2020-12-03",64.2416,64.6841,63.3566,63.6429,7660500.0],["2020-12-04",63.4434,63.8165,62.4195,62.9228,7763800.0],["2020-12-07",62.9054,64.0247,62.8186,63.5735,6752200.0],["2020-12-08",63.2178,64.4585,62.5844,63.9292,8255400.0],["2020-12-09",63.8078,64.1201,62.862,63.9206,6683700.0],["2020-12-10",64.0247,64.3024,63.3306,63.5822,6204600.0],["2020-12-11",63.4607,64.1115,63.3479,64.0334,6022500.0],["2020-12-14",64.554,65.2654,63.7731,63.8165,5759900.0],["2020-12-15",63.9119,65.3349,63.5909,64.9965,6859400.0],["2020-12-16",65.2308,65.7253,64.3804,64.5887,7787700.0],["2020-12-17",65.1266,65.9596,64.9357,65.1266,9384200.0],["2020-12-18",65.1526,65.5431,64.1462,64.6494,13298300.0],["2020-12-21",64.1549,64.6841,63.2351,64.554,7251400.0],["2020-12-22",64.5887,65.2741,64.1028,64.8229,5335300.0],["2020-12-23",65.2134,65.5518,64.4932,64.4932,4626400.0],["2020-12-24",64.5973,65.2134,64.3457,65.0572,1387500.0],["2020-12-28",65.4477,65.8381,65.1093,65.4997,3753700.0],["2020-12-29",65.6039,65.8294,65.17,65.3609,3774900.0],["2020-12-30",65.6212,66.1852,65.5171,65.8641,3804800.0],["2020-12-31",65.8554,66.9747,65.6472,66.94,4119400.0],["2021-01-04",66.9921,67.2437,63.8425,64.3978,9388400.0],["2021-01-05",64.6494,65.2307,64.259,64.875,7339800.0],["2021-01-06",66.5062,68.8662,65.5952,68.0506,12155700.0],["2021-01-07",69.3261,69.9855,68.4498,68.7968,8816000.0],["2021-01-08",69.2654,70.4627,68.927,70.3933,8376200.0],["2021-01-11",70.2632,70.2805,68.5192,69.1439,7064300.0],["2021-01-12",69.1092,69.8901,68.1461,69.1959,7669300.0],["2021-01-13",69.9335,71.3564,69.5517,71.0094,8542600.0],["2021-01-14",71.1135,71.7902,70.4107,71.608,8899000.0],["2021-01-15",71.53,72.2415,71.1048,71.1829,10561600.0],["2021-01-19",71.582,72.1894,70.94,71.851,8142700.0],["2021-01-20",71.7122,73.7772,71.5126,72.9269,8576800.0],["2021-01-21",73.1004,73.5343,72.5798,72.6319,9268600.0],["2021-01-22",72.8401,73.3607,72.4931,73.0657,6371800.0],["2021-01-25",72.9876,76.0852,72.9703,75.3737,13215600.0],["2021-01-26",75.1828,75.7121,73.5343,73.9507,12476900.0],["2021-01-27",73.4041,73.5776,69.0745,69.5777,16893300.0],["2021-01-28",69.9942,72.762,69.4563,71.5473,8541300.0],["2021-01-29",70.992,71.5473,69.6038,70.1678,13189700.0],["2021-02-01",71.3825,72.1373,70.1504,70.8879,5589500.0],["2021-02-02",71.2436,73.2913,71.1916,71.9551,6645400.0],["2021-02-03",72.4063,72.7794,71.9378,72.0592,5971200.0],["2021-02-04",72.0332,72.4931,71.6428,72.0159,6398400.0],["2021-02-05",72.3456,73.3607,72.0159,72.5364,5745800.0],["2021-02-08",72.8835,73.5169,72.1286,72.3629,6792300.0],["2021-02-09",72.5017,73.2045,72.0158,72.736,5008900.0],["2021-02-10",73.7078,73.7425,72.4063,72.8054,6200800.0],["2021-02-11",72.8835,73.5776,72.5538,72.8401,4417200.0],["2021-02-12",72.9096,73.031,71.6862,72.1287,5787200.0],["2021-02-16",72.2675,72.5104,70.2719,70.4454,8312600.0],["2021-02-17",70.133,70.3065,69.0832,70.0029,8598300.0],["2021-02-18",70.133,70.5322,69.3608,70.0463,5378900.0],["2021-02-19",69.7946,69.9161,67.6342,67.7643,9660900.0],["2021-02-22",67.504,67.6255,64.6841,65.1613,13190300.0],["2021-02-23",65.0746,65.0746,63.6082,64.8229,12719000.0],["2021-02-24",64.9271,64.9965,63.6256,63.9987,12302200.0],["2021-02-25",63.9769,64.8404,63.4187,64.5961,11747100.0],["2021-02-26",64.6572,65.9045,64.0815,64.0903,12583200.0],["2021-03-01",65.102,67.0819,64.8665,66.2097,12272600.0],["2021-03-02",66.8377,67.0296,65.8085,65.887,8738500.0],["2021-03-03",66.0964,66.2272,62.8779,63.2529,11748900.0],["2021-03-04",63.0523,63.7239,61.4823,62.1801,11998700.0],["2021-03-05",62.4592,62.7994,59.5983,61.6655,15509900.0],["2021-03-08",61.9272,63.1832,61.5347,61.8051,12479400.0],["2021-03-09",63.157,65.1631,63.0785,64.5612,9363700.0],["2021-03-10",64.3781,65.1892,63.4012,64.945,8247200.0],["2021-03-11",65.3811,65.8957,64.945,65.2939,6602500.0],["2021-03-12",65.573,66.2969,64.5787,66.0004,6113100.0],["2021-03-15",65.8434,66.4714,65.4509,65.8696,7129200.0],["2021-03-16",65.5643,66.5848,65.5294,65.7475,6512700.0],["2021-03-17",65.416,65.5817,63.5059,63.6367,10343300.0],["2021-03-18",63.6716,63.6803,61.2904,62.0406,14198800.0],["2021-03-19",62.0842,63.3489,61.1073,61.7876,22806700.0],["2021-03-22",61.7178,63.1744,61.7178,62.529,10057700.0],["2021-03-23",62.4331,64.7968,62.4243,64.5612,10723800.0],["2021-03-24",64.0466,64.2473,63.157,63.5233,14537400.0],["2021-03-25",63.7675,64.3083,63.2093,64.0641,6823600.0],["2021-03-26",63.7588,64.6572,63.3576,64.5961,10106000.0],["2021-03-29",64.6397,65.5905,64.2734,65.2416,8644500.0],["2021-03-30",64.6398,65.0322,64.317,64.7357,5964600.0],["2021-03-31",65.0148,66.2359,64.9189,65.9481,9430500.0],["2021-04-01",65.8521,66.6196,65.7474,66.0876,6548900.0],["2021-04-05",66.7592,67.5878,66.7592,66.9685,7328400.0],["2021-04-06",66.7854,67.8146,66.2446,67.6489,6570500.0],["2021-04-07",67.6925,68.085,66.9685,67.518,6761600.0],["2021-04-08",67.771,68.3903,67.5442,67.8233,7454600.0],["2021-04-09",67.9454,68.1897,67.7012,67.9803,4969600.0],["2021-04-12",67.8408,68.2856,67.3436,67.7187,6052900.0],["2021-04-13",67.4047,69.0793,67.3785,68.9398,6319000.0],["2021-04-14",68.5036,69.1055,68.3641,69.0182,4478200.0],["2021-04-15",69.088,70.0126,68.9223,69.9341,5012400.0],["2021-04-16",70.4138,71.0069,69.9951,70.597,15124100.0],["2021-04-19",70.6493,70.972,69.4456,69.5939,7658200.0],["2021-04-20",69.4805,70.6144,69.4544,70.2393,7192100.0],["2021-04-21",70.5446,70.8063,67.7623,68.0065,8565100.0],["2021-04-22",68.2071,69.1665,68.0501,68.3118,8261700.0],["2021-04-23",68.1984,68.5821,67.8844,68.242,6034900.0],["2021-04-26",68.3728,68.5647,67.6314,67.9716,7425100.0],["2021-04-27",67.9716,68.1635,67.2302,67.4047,5871900.0],["2021-04-28",67.3785,67.5529,66.8377,67.2389,5522200.0],["2021-04-29",67.2476,67.832,66.8639,67.3523,5558700.0],["2021-04-30",67.3698,67.7187,66.8901,67.6053,8024600.0],["2021-05-03",67.8844,68.0239,66.7418,66.8988,6076000.0],["2021-05-04",66.4627,66.6458,65.2067,66.0178,9178300.0],["2021-05-05",66.0789,66.201,64.0205,64.3519,10643200.0],["2021-05-06",64.5438,64.7095,63.942,64.5525,7069200.0],["2021-05-07",64.9799,65.9655,64.9799,65.0061,5677400.0],["2021-05-10",64.8404,66.044,64.7706,65.2416,6210400.0],["2021-05-11",64.2124,64.6746,63.4012,64.6049,10515100.0],["2021-05-12",64.1077,64.2473,62.3633,62.3982,9093200.0],["2021-05-13",62.9302,63.7937,62.5203,63.3489,5469300.0],["2021-05-14",63.6716,64.2385,63.4884,63.7763,5446200.0],["2021-05-17",63.6716,63.8112,62.5464,62.7122,10369300.0],["2021-05-18",62.5813,63.3837,62.1714,63.0523,8195100.0],["2021-05-19",62.4592,63.4274,62.1016,63.375,8486600.0],["2021-05-20",63.785,65.2154,63.6629,64.7967,10798500.0],["2021-05-21",65.0497,65.6341,64.5351,64.9276,8689300.0],["2021-05-24",65.2154,65.3113,64.474,64.57,6746900.0],["2021-05-25",64.5612,64.5612,63.8024,63.9943,7440600.0],["2021-05-26",64.0205,64.3781,63.7152,64.0815,7408800.0],["2021-05-27",64.2124,64.3781,63.4972,63.6716,10956100.0],["2021-05-28",64.1949,64.7444,63.8373,63.8635,9177500.0],["2021-06-01",64.3589,64.3589,63.1664,63.2366,9056100.0],["2021-06-02",63.2015,64.1572,62.9735,63.7539,6421000.0],["2021-06-03",63.1488,63.9906,63.1488,63.4557,8871500.0],["2021-06-04",63.7276,63.9117,63.3593,63.4295,6586300.0],["2021-06-07",63.6311,63.9643,63.2278,63.5434,5988500.0],["2021-06-08",63.938,64.1046,62.877,63.2541,5803000.0],["2021-06-09",63.4558,63.9205,63.1927,63.5259,6660400.0],["2021-06-10",63.4294,64.4904,63.2804,64.4553,8203300.0],["2021-06-11",64.5342,64.5342,63.938,64.4378,4548400.0],["2021-06-14",64.543,64.8324,64.0345,64.28,4991900.0],["2021-06-15",64.3764,64.9463,64.0695,64.3852,7770300.0],["2021-06-16",64.885,65.4023,64.1046,64.2712,9646200.0],["2021-06-17",64.3063,65.7355,64.0257,65.3935,10553800.0],["2021-06-18",65.2708,65.6917,64.0345,64.2537,17539000.0],["2021-06-21",64.6132,65.3497,63.675,65.1743,6499700.0],["2021-06-22",65.0428,65.5338,64.9551,64.9814,5513100.0],["2021-06-23",64.9902,65.1568,64.0169,64.315,6079700.0],["2021-06-24",64.429,64.5255,63.6487,63.9029,7925200.0],["2021-06-25",64.2011,64.8499,64.1923,64.7622,6676800.0],["2021-06-28",65.5601,66.5071,65.4374,65.8933,8444300.0],["2021-06-29",65.5426,66.3317,64.9113,64.9551,6477400.0],["2021-06-30",65.1217,65.3146,64.0695,64.2537,8672600.0],["2021-07-01",64.2712,65.3059,64.0783,65.0516,6423000.0],["2021-07-02",65.1743,65.2708,64.6395,65.1305,4282300.0],["2021-07-06",65.3322,65.9109,64.92,65.8758,6957200.0],["2021-07-07",65.9898,66.2967,65.6303,66.0511,5661800.0],["2021-07-08",65.4286,66.6562,65.2532,65.8758,5881400.0],["2021-07-09",65.7618,66.1301,65.1305,65.753,5592800.0],["2021-07-12",65.9371,66.1914,65.2182,65.8407,5743500.0],["2021-07-13",65.8495,66.4282,65.4374,65.639,5165500.0],["2021-07-14",65.7618,66.7877,65.4461,66.3756,6956100.0],["2021-07-15",66.3405,67.4102,65.9284,67.3576,7638200.0],["2021-07-16",67.4015,68.6991,67.4015,68.3221,9088000.0],["2021-07-19",67.8925,68.7254,66.6561,67.5067,9891800.0],["2021-07-20",67.533,68.1292,67.3927,67.6645,6562000.0],["2021-07-21",67.6645,67.761,66.472,66.5334,8931900.0],["2021-07-22",66.6299,67.2086,66.5422,66.7439,5534800.0],["2021-07-23",67.1033,67.8749,66.5685,67.6908,4953500.0],["2021-07-26",67.3313,67.6382,67.0244,67.4365,6014000.0],["2021-07-27",67.4102,68.3747,66.7351,68.2695,7592100.0],["2021-07-28",68.2958,68.6816,67.7083,68.2607,5177500.0],["2021-07-29",68.3923,68.743,68.0591,68.5326,4141900.0],["2021-07-30",68.3747,69.1376,68.1643,68.3046,5488900.0],["2021-08-02",68.8044,69.1902,68.5063,69.1025,7520700.0],["2021-08-03",69.0499,70.0144,68.7167,69.6374,6249400.0],["2021-08-04",69.5847,70.1459,69.0674,70.0319,8050200.0],["2021-08-05",69.9618,70.6895,69.7338,70.5756,6283700.0],["2021-08-06",70.5755,71.0227,70.1985,70.6808,4634300.0],["2021-08-09",70.9877,71.1455,70.2511,70.6369,5621600.0],["2021-08-10",70.7422,70.8562,70.3213,70.6106,4506800.0],["2021-08-11",71.1455,73.1359,70.9965,72.224,9419300.0],["2021-08-12",71.9171,72.8904,71.7505,72.7764,6762800.0],["2021-08-13",72.9956,73.2587,72.6273,73.171,3999500.0],["2021-08-16",73.171,74.0302,72.9079,73.6094,8579700.0],["2021-08-17",73.3025,73.6532,72.8816,73.6181,5257000.0],["2021-08-18",73.8549,74.495,73.5568,74.0215,9511700.0],["2021-08-19",73.6269,74.6177,73.5831,74.1355,6968000.0],["2021-08-20",74.1267,75.7839,73.6707,75.6524,7589700.0],["2021-08-23",75.2403,75.477,73.662,74.004,8837100.0],["2021-08-24",73.8549,74.0741,73.1359,73.776,5786100.0],["2021-08-25",73.776,74.4073,73.285,74.1179,5930000.0],["2021-08-26",74.0871,74.1576,73.6995,73.8229,5294000.0],["2021-08-27",73.9374,74.1576,73.4088,73.4705,5974200.0],["2021-08-30",73.3384,74.2104,73.1182,73.9462,6001700.0],["2021-08-31",73.8317,74.3778,73.5586,73.9814,6844000.0],["2021-09-01",74.1223,75.5405,74.043,75.1705,5862300.0],["2021-09-02",75.241,76.2011,75.241,76.1747,5214000.0],["2021-09-03",75.5405,76.025,75.2058,75.4788,4621100.0],["2021-09-07",75.2586,75.3026,74.4042,74.8974,6791300.0],["2021-09-08",74.9768,76.6063,74.6861,76.1395,6230100.0],["2021-09-09",76.0073,76.342,75.5317,75.6109,4108300.0],["2021-09-10",75.7255,75.7255,74.5187,74.8094,5508000.0],["2021-09-13",75.655,75.699,74.3337,74.5011,6498800.0],["2021-09-14",74.6861,75.0384,74.3866,74.5539,4658200.0],["2021-09-15",74.2809,74.9944,74.0431,74.5275,5707000.0],["2021-09-16",74.413,74.8446,73.6907,73.9902,5380600.0],["2021-09-17",73.4617,73.9285,71.8322,71.9114,15390400.0],["2021-09-20",71.8234,72.7042,71.0482,71.9555,8994100.0],["2021-09-21",72.1669,72.9861,71.9907,72.1581,6450700.0],["2021-09-22",72.3078,73.0301,71.8498,72.1404,5662200.0],["2021-09-23",72.3871,72.5632,71.471,71.5855,6414300.0],["2021-09-24",71.5591,71.9907,70.8985,71.0835,6113800.0],["2021-09-27",70.4757,71.1627,69.1897,69.3746,8600900.0],["2021-09-28",69.128,69.2249,67.8332,68.0622,9257400.0],["2021-09-29",68.3705,69.6125,68.2207,69.0135,7496100.0],["2021-09-30",69.4451,69.9472,68.6171,69.1632,10186800.0],["2021-10-01",69.6036,70.1057,68.7228,69.771,7961100.0],["2021-10-04",69.6301,70.3964,69.1544,69.9031,6027800.0],["2021-10-05",69.9648,70.3788,69.6653,70.0088,5434600.0],["2021-10-06",69.8151,71.6031,69.2777,71.5063,6876200.0],["2021-10-07",71.7705,72.7658,71.1627,71.2772,5753200.0],["2021-10-08",71.3565,71.3741,70.599,70.6519,3592900.0],["2021-10-11",69.7622,69.9031,68.4762,68.5555,8798700.0],["2021-10-12",68.7933,69.7446,68.3264,69.4715,7791200.0],["2021-10-13",69.6213,70.784,69.2249,70.6342,6260100.0],["2021-10-14",70.784,72.0964,70.6518,71.7529,6486000.0],["2021-10-15",72.1757,72.6249,71.5239,71.9379,14634200.0],["2021-10-18",71.6472,71.9291,71.1363,71.3389,4942100.0],["2021-10-19",71.9819,72.3606,71.5415,72.2549,5717500.0],["2021-10-20",72.8892,74.5716,72.5633,73.9198,6942600.0],["2021-10-21",74.1752,74.6068,73.7436,73.8229,4945000.0],["2021-10-22",73.9638,74.5099,73.7612,74.3602,4732400.0],["2021-10-25",74.3425,74.7037,73.9285,74.2456,3987300.0],["2021-10-26",74.3514,75.9985,74.3161,75.285,6969100.0],["2021-10-27",75.7607,76.0602,74.6596,74.8799,4356900.0],["2021-10-28",74.8006,76.1835,74.6332,76.1218,6568400.0],["2021-10-29",75.9016,76.1571,74.8182,75.1617,7792600.0],["2021-11-01",75.2586,75.5933,74.8094,75.3907,5135200.0],["2021-11-02",75.6198,75.9633,74.3337,75.241,7266400.0],["2021-11-03",75.4612,75.5757,74.2016,75.0825,5723200.0],["2021-11-04",75.012,75.2146,73.2591,74.6596,6594000.0],["2021-11-05",74.6508,75.4964,74.2721,75.3379,4885400.0],["2021-11-08",75.3379,75.3995,74.0254,74.5099,5391000.0],["2021-11-09",74.598,75.0208,74.3073,74.8182,3917600.0],["2021-11-10",74.8182,75.197,74.4394,75.0472,5192700.0],["2021-11-11",75.285,75.3115,74.4923,75.197,5370200.0],["2021-11-12",75.1969,76.342,74.8974,76.0249,6467100.0],["2021-11-15",76.5534,76.941,76.1659,76.9322,5543000.0],["2021-11-16",76.6944,77.0027,76.342,76.6151,5497200.0],["2021-11-17",76.483,77.4078,76.113,77.3198,6203100.0],["2021-11-18",77.2669,77.4079,76.4742,77.1612,5537400.0],["2021-11-19",77.5135,78.2446,76.6327,77.7866,6765100.0],["2021-11-22",77.6457,77.8835,76.9234,76.9498,5214500.0],["2021-11-23",76.7208,77.4255,76.2187,76.9058,7408000.0],["2021-11-24",76.6271,77.2376,76.2555,77.1579,4553900.0],["2021-11-26",76.9013,77.3703,75.9635,76.167,4340700.0],["2021-11-29",77.1668,78.6708,76.574,78.4408,8712500.0],["2021-11-30",77.9011,78.6974,76.459,76.7775,16328300.0],["2021-12-01",76.9721,79.3432,76.9721,77.7153,10062800.0],["2021-12-02",77.8126,79.2017,77.5118,78.4054,8303500.0],["2021-12-03",78.8743,78.8743,76.1051,77.8834,11191000.0],["2021-12-06",77.9188,79.4051,77.7507,78.8743,8946400.0],["2021-12-07",79.2105,80.113,78.6885,79.9891,7909700.0],["2021-12-08",80.2456,80.4403,79.2636,79.9094,5356500.0],["2021-12-09",80.0687,80.0687,79.1928,79.5467,5731200.0],["2021-12-10",79.6352,80.4226,79.4494,79.8741,4996700.0],["2021-12-13",79.8564,81.502,79.7502,81.1658,6446500.0],["2021-12-14",80.7146,81.0861,79.1397,79.6529,11022600.0],["2021-12-15",79.8829,81.4489,79.2547,81.3958,9590000.0],["2021-12-16",81.0596,82.0151,80.9712,81.5993,7623300.0],["2021-12-17",81.3958,81.7143,80.2811,80.458,15335400.0],["2021-12-20",79.4494,79.6971,78.3081,79.5732,10167700.0],["2021-12-21",80.2014,80.8119,79.0601,80.0245,6287900.0],["2021-12-22",79.8387,80.4049,79.529,80.3341,4142900.0],["2021-12-23",80.228,80.7853,79.9802,80.2457,5845600.0],["2021-12-27",80.3784,80.8207,80.1837,80.7942,5410300.0],["2021-12-28",81.095,81.5639,80.9623,81.2897,3096400.0],["2021-12-29",81.3516,81.6259,81.0331,81.387,2945400.0],["2021-12-30",81.5993,82.2009,81.2277,82.0771,3716300.0],["2021-12-31",81.909,82.9264,81.8382,82.5991,4811800.0],["2022-01-03",82.6522,82.8556,80.1041,81.095,7864400.0],["2022-01-04",81.0862,81.3339,80.1749,80.228,8379100.0],["2022-01-05",79.8741,80.9534,79.3432,79.3875,6722300.0],["2022-01-06",78.8212,79.0601,75.7777,75.8839,12658600.0],["2022-01-07",75.8839,76.8571,74.7691,76.4501,13359300.0],["2022-01-10",75.9104,76.4059,74.0879,74.5745,11378700.0],["2022-01-11",74.1675,75.2115,74.0348,75.0169,8395900.0],["2022-01-12",74.5657,75.9193,74.4064,75.2823,6484000.0],["2022-01-13",75.7158,75.9193,74.9549,75.1142,7203100.0],["2022-01-14",75.0965,75.3354,73.1412,73.6101,11084300.0],["2022-01-18",72.5485,72.6989,71.3983,71.8849,10848100.0],["2022-01-19",71.6991,73.7429,71.6637,73.0704,9673900.0],["2022-01-20",73.7163,75.4504,73.5659,73.8844,12028900.0],["2022-01-21",74.0525,74.256,72.398,73.0793,12809100.0],["2022-01-24",72.2388,72.5927,70.1066,72.4777,14689800.0],["2022-01-25",69.1864,70.9471,66.1695,66.4438,22925000.0],["2022-01-26",67.6824,67.7089,64.0196,64.2673,24721700.0],["2022-01-27",64.8512,65.8156,64.0638,64.1523,21250600.0],["2022-01-28",63.9842,64.5416,61.7458,64.1434,25537100.0],["2022-01-31",64.5062,69.2749,64.3646,69.1156,21787800.0],["2022-02-01",69.0449,70.31,67.2666,68.3282,12082900.0],["2022-02-02",68.4964,69.0184,67.9744,68.7706,8397700.0],["2022-02-03",67.7355,68.3813,66.7357,67.0365,7960700.0],["2022-02-04",66.4437,67.9832,65.9483,67.2489,12132000.0],["2022-02-07",67.24,67.3462,66.6207,66.9569,8184500.0],["2022-02-08",67.0188,67.9036,66.5499,66.7622,6758500.0],["2022-02-09",67.7797,68.3636,67.5231,67.824,7390900.0],["2022-02-10",66.2756,67.992,66.0898,66.7534,9673300.0],["2022-02-11",67.1515,67.8593,66.0633,66.3199,8999100.0],["2022-02-14",66.311,66.6295,65.3644,66.2845,8329200.0],["2022-02-15",67.0011,67.6558,66.1252,66.4349,9102000.0],["2022-02-16",66.4703,66.9215,65.8952,66.5588,7505100.0],["2022-02-17",66.1076,67.0985,65.9041,66.6915,10093100.0],["2022-02-18",66.3199,67.0719,65.3113,65.6033,9558600.0],["2022-02-22",65.4086,65.8775,64.8247,65.2759,8233400.0],["2022-02-23",65.6652,65.8421,63.8957,63.9842,7837100.0],["2022-02-24",62.8163,67.0454,62.5863,66.7446,15750400.0],["2022-02-25",67.3462,68.3371,66.5499,68.2663,12609500.0],["2022-02-28",68.5821,70.1657,68.3241,69.6319,16345600.0],["2022-03-01",69.454,70.1301,68.0928,68.8935,13930300.0],["2022-03-02",68.7601,69.2227,68.0483,68.9914,6988700.0],["2022-03-03",69.2583,70.6016,69.0892,70.0945,10075500.0],["2022-03-04",70.2191,71.5713,69.8187,71.3578,8996400.0],["2022-03-07",72.025,75.0765,71.8115,74.8897,19948900.0],["2022-03-08",75.0053,75.975,72.719,72.9058,14717600.0],["2022-03-09",73.2883,73.3773,71.2688,71.4557,12710000.0],["2022-03-10",70.7795,71.5802,69.7831,71.3133,9554300.0],["2022-03-11",71.4379,72.1407,70.4949,70.5482,7230600.0],["2022-03-14",70.8863,71.7404,70.0145,70.5304,7133800.0],["2022-03-15",71.3489,73.1816,71.2599,72.9325,9567000.0],["2022-03-16",72.8168,73.6086,71.9183,73.404,8261200.0],["2022-03-17",73.4485,74.0534,73.3239,73.5641,6341900.0],["2022-03-18",73.7687,74.2758,73.1638,73.2794,13470800.0],["2022-03-21",72.9502,73.6264,72.4965,72.7723,7181700.0],["2022-03-22",72.8346,73.8043,72.4343,73.7064,8516800.0],["2022-03-23",73.3773,73.9288,72.9591,73.4573,6125800.0],["2022-03-24",73.7598,74.5427,73.6264,74.4626,5498000.0],["2022-03-25",74.8096,74.943,74.0267,74.6762,5481000.0],["2022-03-28",74.774,75.3701,74.4448,75.1121,6177700.0],["2022-03-29",75.6192,75.6547,74.4181,75.2811,8954300.0],["2022-03-30",75.7348,76.3131,75.29,76.064,6829300.0],["2022-03-31",75.6725,76.7579,75.3612,75.3612,10082800.0],["2022-04-01",75.1655,76.3309,74.8452,76.2508,6453800.0],["2022-04-04",76.1885,76.4287,75.2989,76.1707,6465700.0],["2022-04-05",76.3843,77.7988,76.2597,76.8024,7203200.0],["2022-04-06",76.66,76.9714,76.0017,76.9447,7621900.0],["2022-04-07",76.7757,77.6564,76.2419,77.4696,7817400.0],["2022-04-08",77.5408,77.8611,76.4732,76.5889,5731600.0],["2022-04-11",76.6422,76.7045,75.0409,75.2455,6745200.0],["2022-04-12",75.1299,75.4768,74.178,74.6317,8714800.0],["2022-04-13",75.0587,75.1566,73.9111,74.3292,7858500.0],["2022-04-14",74.3292,74.6317,73.6442,73.6708,7164100.0],["2022-04-18",73.8399,74.3826,72.114,72.6923,6279100.0],["2022-04-19",72.7367,73.0392,72.1585,72.799,8104800.0],["2022-04-20",73.8666,73.8666,72.3453,72.5143,8457000.0],["2022-04-21",71.4557,72.0606,67.5947,67.7726,17712800.0],["2022-04-22",67.7637,67.9416,65.7264,65.7887,15284800.0],["2022-04-25",65.8331,66.2869,63.6891,65.8687,15697900.0],["2022-04-26",65.8776,66.6961,65.3794,65.4506,10971600.0],["2022-04-27",65.6819,66.8473,65.1126,65.1837,10989600.0],["2022-04-28",65.3883,65.7531,64.7389,65.3794,11325600.0],["2022-04-29",64.8368,65.3439,63.0575,63.182,14912900.0],["2022-05-02",63.2532,63.618,60.9579,62.159,14338100.0],["2022-05-03",62.2746,63.6357,61.892,62.9507,10419900.0],["2022-05-04",64.0539,65.2371,62.924,64.9969,10859600.0],["2022-05-05",64.6766,64.9168,63.3422,63.9115,10382300.0],["2022-05-06",63.3955,64.819,63.2443,64.472,9364900.0],["2022-05-09",63.876,64.125,62.5059,62.9062,10442700.0],["2022-05-10",63.1642,63.8226,61.1359,62.2657,14731900.0],["2022-05-11",61.9632,63.4756,61.8654,62.4525,11129000.0],["2022-05-12",61.9099,62.7105,59.8014,60.949,15364900.0],["2022-05-13",61.7675,62.4436,60.9668,62.0967,8010600.0],["2022-05-16",61.9543,62.9152,61.7408,62.3814,7339500.0],["2022-05-17",63.0753,64.0806,62.3903,64.0717,8889300.0],["2022-05-18",63.8671,64.2763,62.9062,63.1642,10316800.0],["2022-05-19",63.2443,63.2443,61.8565,62.6838,9593500.0],["2022-05-20",63.0753,63.6624,62.2568,63.36,9747800.0],["2022-05-23",63.8848,64.5788,63.5735,64.5432,10378700.0],["2022-05-24",64.5966,66.6516,64.2051,66.4292,11133500.0],["2022-05-25",66.8295,66.8562,65.4684,66.536,11192100.0],["2022-05-26",66.7673,67.39,66.5182,66.7584,9431300.0],["2022-05-27",66.6465,69.2949,66.3602,69.277,9435300.0],["2022-05-31",68.6954,68.8386,67.2549,67.7202,29712000.0],["2022-06-01",67.7828,68.5612,67.3981,68.1496,7994100.0],["2022-06-02",68.4002,70.3685,67.9975,70.2522,9640600.0],["2022-06-03",69.8675,70.628,69.608,70.4043,9293500.0],["2022-06-06",72.6411,72.9095,71.639,71.7464,12716900.0],["2022-06-07",71.3616,71.7374,70.0375,71.3795,7405600.0],["2022-06-08",70.6638,71.2006,70.0017,70.2253,5198000.0],["2022-06-09",70.0017,70.5564,69.1607,69.1964,8354800.0],["2022-06-10",68.4896,68.8028,67.7918,67.917,8598500.0],["2022-06-13",66.7271,66.8881,64.383,64.7856,11882300.0],["2022-06-14",64.6961,65.4208,62.8709,63.9535,11412500.0],["2022-06-15",64.8303,67.5949,64.6066,66.3781,12085300.0],["2022-06-16",65.054,65.385,62.7367,63.4077,12729200.0],["2022-06-17",63.2019,65.0898,63.2019,63.354,15919000.0],["2022-06-21",63.3451,65.6713,63.3451,65.0719,8466900.0],["2022-06-22",64.5977,67.5949,64.2845,66.8255,12686500.0],["2022-06-23",67.586,69.2591,67.3891,69.0712,12502500.0],["2022-06-24",69.1875,69.9033,68.5612,69.8048,9320500.0],["2022-06-27",69.5454,69.948,69.2143,69.6885,6557200.0],["2022-06-28",69.7064,70.0822,68.2033,68.3912,6140200.0],["2022-06-29",68.087,68.4807,67.3355,67.9975,7082200.0],["2022-06-30",67.5144,70.0017,67.3892,69.3038,8872900.0],["2022-07-01",70.0822,72.149,69.8675,72.0774,7718400.0],["2022-07-05",72.0237,72.2205,69.3933,70.7801,11278600.0],["2022-07-06",71.308,71.7553,70.3238,71.1916,7918400.0],["2022-07-07",71.4243,72.0953,71.4064,71.9163,5498000.0],["2022-07-08",71.3079,71.9611,71.0485,71.8,5708300.0],["2022-07-11",71.5763,72.4532,71.3258,72.1847,6100400.0],["2022-07-12",72.0685,72.3816,71.1469,71.5316,7553900.0],["2022-07-13",71.0216,72.7395,70.7443,71.809,7552400.0],["2022-07-14",70.4222,71.8895,70.2522,71.6927,6124400.0],["2022-07-15",70.0106,70.5475,68.2928,70.4222,8780600.0],["2022-07-18",70.0822,70.3775,69.3396,69.3485,6610800.0],["2022-07-19",69.9033,70.9769,69.7154,70.619,6403800.0],["2022-07-20",70.8248,71.0395,69.6617,70.0733,6323700.0],["2022-07-21",70.4311,70.6459,69.9033,70.5653,7847600.0],["2022-07-22",71.6927,73.1868,70.9143,71.8,11517100.0],["2022-07-25",71.5764,72.5069,71.1111,72.4532,5035600.0],["2022-07-26",72.0595,72.1311,70.8427,71.4958,6740900.0],["2022-07-27",71.6032,72.2742,71.1737,71.9163,6056200.0],["2022-07-28",75.8799,77.1861,75.4146,75.6383,13561500.0],["2022-07-29",75.6025,76.4167,75.4325,75.5936,11474800.0],["2022-08-01",75.5578,76.4257,74.7615,76.3272,7004500.0],["2022-08-02",76.4436,77.6335,76.2288,76.6493,7664200.0],["2022-08-03",76.7388,77.6782,75.4773,77.3562,7640400.0],["2022-08-04",77.8035,79.3245,77.3472,78.7161,8679200.0],["2022-08-05",78.6266,79.1724,77.7856,78.7161,8643200.0],["2022-08-08",79.1456,79.5929,77.6425,78.3046,7243200.0],["2022-08-09",78.9308,79.7271,78.5372,79.5571,5154000.0],["2022-08-10",80.2192,80.595,79.4855,80.3266,5693300.0],["2022-08-11",80.8008,81.4449,79.8882,80.0134,7525800.0],["2022-08-12",80.6845,81.105,79.924,80.9439,5262500.0],["2022-08-15",80.9529,81.597,80.6487,81.4181,5032700.0],["2022-08-16",81.0065,81.7313,80.8187,80.9976,5250600.0],["2022-08-17",80.4966,81.1229,80.2908,80.7024,4178000.0],["2022-08-18",80.7023,81.0871,80.4071,80.7381,5090700.0],["2022-08-19",80.6218,81.0513,79.9598,80.2639,5542800.0],["2022-08-22",79.5661,80.1029,78.9398,79.2171,5783400.0],["2022-08-23",79.2798,79.3156,78.403,78.7161,3473600.0],["2022-08-24",78.8682,79.4319,78.6982,79.3692,5669200.0],["2022-08-25",79.6376,80.0403,78.7877,79.9776,5595200.0],["2022-08-26",80.5145,81.0244,78.5014,78.7877,7990000.0],["2022-08-29",78.1988,78.981,77.6863,78.2347,5827800.0],["2022-08-30",78.3966,78.5135,76.6075,77.048,7394200.0],["2022-08-31",77.048,77.5605,76.2389,76.4726,6830900.0],["2022-09-01",76.7154,77.7313,76.158,77.5515,5896300.0],["2022-09-02",77.7223,78.4236,76.2119,76.5176,5785700.0],["2022-09-06",78.4326,79.3586,78.2348,78.5494,11077100.0],["2022-09-07",78.8551,81.2915,78.7652,81.1297,11366600.0],["2022-09-08",80.6712,81.8669,80.5813,81.1566,8852500.0],["2022-09-09",81.6422,81.795,80.7611,80.824,5700400.0],["2022-09-12",81.0757,81.6781,80.7161,81.6421,5573800.0],["2022-09-13",80.9589,81.3365,79.5204,79.889,5624800.0],["2022-09-14",79.4395,80.3475,79.1698,79.907,7281500.0],["2022-09-15",76.8143,78.037,76.2659,77.3267,18681000.0],["2022-09-16",76.7873,77.3087,75.9692,76.2299,19190700.0],["2022-09-19",76.167,78.1269,76.0051,78.0729,8821000.0],["2022-09-20",77.3088,77.7223,76.3558,77.039,6242000.0],["2022-09-21",77.3177,77.7133,75.4747,75.4927,6706300.0],["2022-09-22",75.3398,75.6905,74.6476,75.1061,6748700.0],["2022-09-23",74.1711,74.3239,73.1282,74.1891,6719700.0],["2022-09-26",74.1441,74.4228,72.2112,72.9574,7702900.0],["2022-09-27",73.7395,74.279,72.0224,72.8944,9247000.0],["2022-09-28",73.9823,74.6476,73.0473,74.0542,8713400.0],["2022-09-29",73.8744,74.0362,71.438,71.8965,8291300.0],["2022-09-30",72.1932,72.4629,70.3861,70.494,12854300.0],["2022-10-03",71.7706,73.3889,71.2222,72.9933,8115200.0],["2022-10-04",73.7036,74.5217,73.326,74.4588,8193700.0],["2022-10-05",73.4968,74.1531,72.391,73.5148,5468700.0],["2022-10-06",73.3889,73.4788,70.8896,70.9435,8374600.0],["2022-10-07",70.6288,70.7098,68.4981,68.9836,7697400.0],["2022-10-10",69.2533,69.8377,68.6869,68.9926,6118000.0],["2022-10-11",68.5521,69.1634,67.626,68.3543,9143100.0],["2022-10-12",68.1565,68.651,65.2885,65.4054,9715100.0],["2022-10-13",64.3625,66.1426,63.2837,65.7111,13643700.0],["2022-10-14",66.3404,67.2844,64.2277,64.5243,8735000.0],["2022-10-17",65.4504,66.9068,65.4054,66.2146,7563500.0],["2022-10-18",67.9227,68.2734,66.6281,67.4822,6998500.0],["2022-10-19",66.745,66.9518,65.1986,66.2056,8579600.0],["2022-10-20",65.9538,66.0617,62.7622,63.5084,13023800.0],["2022-10-21",63.904,65.6302,63.2028,64.4165,11161300.0],["2022-10-24",65.1717,66.2505,64.6952,65.8819,9989600.0],["2022-10-25",66.3044,68.4082,66.1696,68.2014,9216900.0],["2022-10-26",68.2015,68.8038,67.698,67.9677,6247100.0],["2022-10-27",68.3723,69.1634,67.8418,67.8508,7163300.0],["2022-10-28",69.0016,71.2942,68.9117,71.0514,9123300.0],["2022-10-31",70.53,71.2672,69.0106,69.6759,8273700.0],["2022-11-01",70.2962,70.2962,69.3792,69.8647,5410300.0],["2022-11-02",69.8557,71.7707,69.2443,69.4781,7119000.0],["2022-11-03",68.9926,71.1863,68.651,70.2872,6920300.0],["2022-11-04",70.6648,71.1863,69.604,70.8446,7758900.0],["2022-11-07",70.7817,71.1323,68.588,69.4871,7008500.0],["2022-11-08",69.8287,71.1503,69.3702,70.3681,5518400.0],["2022-11-09",70.6648,71.1233,70.1254,70.3052,4940000.0],["2022-11-10",73.1012,75.3129,71.8785,74.8004,9315900.0],["2022-11-11",74.8633,75.3848,73.7036,74.8993,5730900.0],["2022-11-14",74.7015,75.3219,73.3709,73.4159,7904000.0],["2022-11-15",74.1891,75.3578,73.7575,74.5397,5594900.0],["2022-11-16",74.6746,76.1939,74.6746,75.8074,8444900.0],["2022-11-17",74.8544,74.9353,73.6047,74.0362,8333900.0],["2022-11-18",74.8543,75.3308,74.234,74.8004,6664400.0],["2022-11-21",74.279,75.2949,74.279,75.16,6593800.0],["2022-11-22",75.5736,76.3378,75.2679,75.6186,4105500.0],["2022-11-23",75.4875,76.8068,75.3972,76.7345,4259700.0],["2022-11-25",77.0508,77.5297,76.9243,77.114,3622200.0],["2022-11-28",76.2104,76.8158,75.3068,75.6592,6464200.0],["2022-11-29",74.9183,75.1171,74.0779,74.5387,5398200.0],["2022-11-30",74.1773,76.7164,74.1502,76.5357,9739200.0],["2022-12-01",77.1682,77.6833,75.8941,76.6532,5830700.0],["2022-12-02",75.6592,76.9966,75.361,76.9875,6316900.0],["2022-12-05",76.8068,77.7375,76.599,76.9423,5511700.0],["2022-12-06",76.7255,77.0327,75.6411,76.9694,5027700.0],["2022-12-07",76.9514,78.0267,76.4544,77.0688,5108800.0],["2022-12-08",77.0508,78.0719,76.7164,77.4935,4281700.0],["2022-12-09",77.3128,77.7104,76.2827,76.364,4460300.0],["2022-12-12",76.9152,78.2526,76.6261,78.2074,5348900.0],["2022-12-13",79.5176,79.852,77.7104,78.7496,7179500.0],["2022-12-14",79.0297,80.0688,78.0176,78.6592,6111600.0],["2022-12-15",78.5237,78.6592,77.2405,77.5387,6469100.0],["2022-12-16",76.4454,76.6803,75.2436,76.0297,16949300.0],["2022-12-19",75.8851,76.1562,74.9634,75.4694,5681100.0],["2022-12-20",75.361,75.9393,74.7737,75.4694,4811900.0],["2022-12-21",75.7676,76.7616,75.5869,76.4905,5356200.0],["2022-12-22",76.3911,76.3911,74.2406,75.3068,4491000.0],["2022-12-23",74.9996,76.1471,74.9996,76.0568,3254700.0],["2022-12-27",75.9936,76.1562,75.4243,75.9032,4726500.0],["2022-12-28",76.0839,76.3911,74.9815,75.1442,3536400.0],["2022-12-29",75.6592,76.5267,75.4423,75.9755,3378300.0],["2022-12-30",75.858,75.9213,74.5297,75.5417,4266900.0],["2023-01-03",76.2375,76.7164,74.5839,75.7496,5535400.0],["2023-01-04",76.2285,77.2225,75.7496,76.346,4831100.0],["2023-01-05",75.5508,75.9122,74.2225,74.6652,5472600.0],["2023-01-06",75.5056,76.2375,74.8369,75.5869,5235300.0],["2023-01-09",75.5779,76.7435,75.4423,75.9664,4749000.0],["2023-01-10",75.9664,76.4454,75.3339,76.3911,4921100.0],["2023-01-11",76.3279,77.1321,76.102,76.8068,6153500.0],["2023-01-12",76.8971,77.4122,76.2556,76.87,4648600.0],["2023-01-13",76.3008,76.7797,75.6773,76.5176,4943200.0],["2023-01-17",76.9785,78.1351,76.9695,77.4755,8410200.0],["2023-01-18",77.6472,77.7465,75.6592,75.7225,6107700.0],["2023-01-19",75.9574,76.2104,74.358,74.6291,7099700.0],["2023-01-20",74.5568,74.5839,72.7406,73.9333,9429200.0],["2023-01-23",73.5357,75.1984,73.102,74.7014,6864300.0],["2023-01-24",74.8098,76.0839,72.5418,75.8128,6652300.0],["2023-01-25",72.7677,73.1833,68.584,69.2075,28527400.0],["2023-01-26",67.8611,69.9846,67.59,69.0358,18508700.0],["2023-01-27",68.7376,69.0358,68.2315,68.2948,13243200.0],["2023-01-30",68.096,68.9906,67.6713,67.8159,10669600.0],["2023-01-31",67.3551,67.6171,66.2798,67.4364,19020400.0],["2023-02-01",67.4273,67.8069,66.2707,67.084,15188700.0],["2023-02-02",66.4786,69.4334,66.1533,68.3129,18604100.0],["2023-02-03",67.9966,68.1683,66.5689,67.4725,11671500.0],["2023-02-06",67.4093,68.2858,67.2737,68.2316,9343400.0],["2023-02-07",68.105,69.1984,67.5448,68.7466,10855800.0],["2023-02-08",68.6562,68.8099,67.6442,67.7978,9082200.0],["2023-02-09",67.9514,68.6201,66.0719,66.2075,13163500.0],["2023-02-10",66.343,67.9966,66.343,67.5358,9883000.0],["2023-02-13",68.0779,68.6833,67.9153,68.3309,8114200.0],["2023-02-14",68.0327,68.9725,67.59,68.7014,7089400.0],["2023-02-15",68.358,69.6592,68.358,69.5237,9344300.0],["2023-02-16",68.4936,69.1442,68.3671,68.3942,7795600.0],["2023-02-17",68.4032,69.108,68.1141,68.7376,9436100.0],["2023-02-21",68.1683,68.2496,66.5147,66.5599,11915600.0],["2023-02-22",66.849,67.5358,66.3611,66.5779,9351200.0],["2023-02-23",67.2014,67.2014,65.6472,65.846,9049900.0],["2023-02-24",65.1683,66.2617,64.8792,65.8912,9127800.0],["2023-02-27",66.3623,66.9989,65.1891,65.3528,7029700.0],["2023-02-28",65.2073,65.3437,64.3888,64.598,11276700.0],["2023-03-01",64.4434,64.6071,63.3338,63.543,11809200.0],["2023-03-02",63.9886,65.6802,63.7704,65.6711,16066500.0],["2023-03-03",66.2895,67.1808,65.6438,67.1444,10724800.0],["2023-03-06",66.8807,67.8447,66.7625,67.6628,6888900.0],["2023-03-07",67.2444,67.7446,66.4077,67.0716,7308900.0],["2023-03-08",66.7351,67.6446,66.4259,67.5264,5913600.0],["2023-03-09",67.7537,68.1994,66.7443,67.0808,7678100.0],["2023-03-10",67.2899,67.5446,65.8166,66.3987,10167100.0],["2023-03-13",66.4441,68.3722,66.3896,66.6533,8388800.0],["2023-03-14",67.2899,68.072,66.7806,67.7992,8635800.0],["2023-03-15",67.7083,68.9815,67.2354,68.6814,12030300.0],["2023-03-16",68.8087,69.5817,68.0539,69.3271,8895800.0],["2023-03-17",69.3816,69.3816,67.972,68.8178,14137400.0],["2023-03-20",68.7541,70.0274,68.4904,69.0906,7140100.0],["2023-03-21",69.4362,69.4362,67.5446,68.5359,6222300.0],["2023-03-22",68.4904,69.0997,67.3809,67.4172,7038000.0],["2023-03-23",67.0898,68.8633,66.7261,67.1262,7541200.0],["2023-03-24",67.2899,68.8905,67.0353,68.836,5293900.0],["2023-03-27",68.9997,69.1725,68.163,68.6086,5515900.0],["2023-03-28",68.6632,69.3453,68.0448,68.4267,5935500.0],["2023-03-29",68.6359,69.3998,68.6359,69.2179,5680500.0],["2023-03-30",69.4453,70.0455,69.2725,69.6545,6187000.0],["2023-03-31",69.8182,70.1365,69.0997,70.1001,10124400.0],["2023-04-03",70.0728,70.0728,68.936,69.7272,5778700.0],["2023-04-04",69.8909,70.6549,69.509,70.1729,6165600.0],["2023-04-05",70.8459,71.8008,70.7004,71.2369,8200400.0],["2023-04-06",71.6644,71.8463,70.9004,71.819,5427700.0],["2023-04-10",71.2551,71.3915,70.3093,71.3279,5647500.0],["2023-04-11",71.2915,71.4916,70.8459,71.246,6019600.0],["2023-04-12",71.5643,72.2464,71.1733,71.4734,6786400.0],["2023-04-13",71.3188,71.9463,70.4639,71.7098,4928600.0],["2023-04-14",71.2915,71.3642,70.5366,70.955,4920900.0],["2023-04-17",71.1005,71.437,70.7458,71.4279,4393300.0],["2023-04-18",71.6007,71.9099,70.8822,71.2096,8147500.0],["2023-04-19",71.2187,72.0008,71.2005,71.7917,3813300.0],["2023-04-20",71.5916,71.9372,71.146,71.6189,4350400.0],["2023-04-21",72.2464,72.5556,71.4461,71.8371,5192600.0],["2023-04-24",71.4006,72.0736,71.3915,71.8826,5725800.0],["2023-04-25",70.6913,71.9372,70.4821,70.7731,8399800.0],["2023-04-26",69.8273,69.9819,67.3263,67.3627,12656700.0],["2023-04-27",67.5809,69.5908,67.2172,68.9815,8155600.0],["2023-04-28",68.5813,69.7545,68.5813,69.6909,10005800.0],["2023-05-01",69.5453,70.3729,69.4453,69.8455,5214700.0],["2023-05-02",69.7182,70.0456,68.6723,69.0634,7674200.0],["2023-05-03",69.3544,69.6272,68.454,68.5631,6265900.0],["2023-05-04",68.5541,68.8178,67.8083,68.6723,6042300.0],["2023-05-05",68.7632,69.6363,68.3813,68.6723,6215500.0],["2023-05-08",68.6905,69.7454,68.4631,69.1725,6751700.0],["2023-05-09",69.318,69.318,68.3813,68.7359,5588100.0],["2023-05-10",69.2361,70.1729,69.0634,69.9273,5696000.0],["2023-05-11",69.6545,69.8818,68.6996,69.2088,6542700.0],["2023-05-12",69.9273,70.9277,69.6454,70.9004,8315000.0],["2023-05-15",71.3642,71.4188,69.8637,70.5185,5430000.0],["2023-05-16",70.4821,70.4821,68.836,68.9724,6215700.0],["2023-05-17",69.2725,69.3726,68.3813,68.5177,5408600.0],["2023-05-18",67.9811,68.4358,67.49,68.2994,6970600.0],["2023-05-19",68.7087,68.9178,67.7265,67.7355,6338600.0],["2023-05-22",68.1266,68.3631,67.7265,67.8265,4272600.0],["2023-05-23",67.39,68.3904,67.2172,67.4445,8751200.0],["2023-05-24",67.4354,67.681,66.9898,67.5173,6879400.0],["2023-05-25",67.4627,67.4627,65.9076,66.7443,7716400.0],["2023-05-26",66.9346,68.2435,66.4495,67.6577,7174000.0],["2023-05-30",68.0513,68.4174,66.4038,66.5319,6874000.0],["2023-05-31",66.4861,67.5204,65.7905,67.2367,11112000.0],["2023-06-01",66.8614,67.2092,66.3214,66.779,6738800.0],["2023-06-02",66.8523,67.914,66.3763,67.5936,7175400.0],["2023-06-05",67.8682,68.5455,67.1177,67.3557,5266600.0],["2023-06-06",67.5296,67.8682,67.1451,67.1634,5652900.0],["2023-06-07",67.4014,68.1886,67.0719,67.8865,6488100.0],["2023-06-08",68.1703,68.756,67.795,68.5547,9984500.0],["2023-06-09",68.5181,68.8293,67.7309,67.795,6011400.0],["2023-06-12",68.1062,68.1611,67.4472,67.7126,7564300.0],["2023-06-13",67.6394,68.3625,67.5021,68.0513,8579300.0],["2023-06-14",68.5547,68.6005,67.0811,67.1818,8893600.0],["2023-06-15",67.493,68.2069,67.1909,68.0604,10098300.0],["2023-06-16",68.4174,69.9459,68.3899,69.1862,23053600.0],["2023-06-20",69.2229,69.7171,68.1886,68.4266,7801600.0],["2023-06-21",68.1428,69.589,67.4747,69.3601,7176100.0],["2023-06-22",69.6256,69.9184,68.6462,68.7652,6976200.0],["2023-06-23",68.9116,69.5523,67.7309,67.8865,9080100.0],["2023-06-26",67.8133,68.454,67.557,67.9964,5670200.0],["2023-06-27",68.2435,68.4632,67.0079,67.6486,5979100.0],["2023-06-28",67.6852,67.9231,67.017,67.2184,8735100.0],["2023-06-29",66.5228,67.3648,66.3672,66.6417,7193200.0],["2023-06-30",66.7607,68.0147,66.6143,67.914,9259900.0],["2023-07-03",67.6119,68.1611,67.2733,68.0787,2484500.0],["2023-07-05",67.7126,69.1862,67.6577,68.6004,8450100.0],["2023-07-06",67.9964,67.9964,66.8248,66.8339,7271200.0],["2023-07-07",66.3855,66.5594,65.8088,65.9461,7511700.0],["2023-07-10",65.7173,66.3488,65.0766,65.6349,7704700.0],["2023-07-11",65.5709,66.1109,64.8478,66.0743,6623100.0],["2023-07-12",66.3946,67.3373,66.0743,67.2458,9710500.0],["2023-07-13",67.2916,67.6669,67.1634,67.4655,6058600.0],["2023-07-14",67.255,67.5021,66.6234,66.9987,6463500.0],["2023-07-17",66.779,67.2001,66.3122,66.5044,5148800.0],["2023-07-18",66.6051,66.8889,65.2597,65.9461,7239500.0],["2023-07-19",66.2299,66.7516,65.9461,65.9919,7464800.0],["2023-07-20",65.9919,67.8499,65.58,67.8225,9221600.0],["2023-07-21",68.1153,69.8086,68.0055,69.47,11878400.0],["2023-07-24",69.4517,70.1747,68.9849,69.1039,8609700.0],["2023-07-25",69.3418,69.5066,68.2984,69.0489,8847800.0],["2023-07-26",68.5455,69.7354,67.6211,68.0696,7244600.0],["2023-07-27",67.676,68.5455,66.9896,67.0628,10185400.0],["2023-07-28",67.5021,68.0787,66.3397,66.6783,6230700.0],["2023-07-31",67.1818,68.1611,66.8523,67.0902,10876400.0],["2023-08-01",67.1085,67.557,65.9827,66.056,6723400.0],["2023-08-02",65.4519,66.2207,65.4061,65.818,6589600.0],["2023-08-03",65.1681,65.4427,64.1247,64.1613,9075100.0],["2023-08-04",64.5732,64.7013,63.1728,63.3101,9140500.0],["2023-08-07",63.6122,63.8135,62.7976,62.825,8397200.0],["2023-08-08",62.5504,63.1087,62.1569,62.8891,8890000.0],["2023-08-09",62.9623,63.6854,62.706,63.0813,7453000.0],["2023-08-10",63.4291,63.7586,62.3765,62.5047,7959900.0],["2023-08-11",62.5138,63.0996,62.3857,63.0813,6524200.0],["2023-08-14",63.0172,63.0904,62.5138,62.7518,8021100.0],["2023-08-15",62.3765,62.4497,61.4795,61.6443,7703900.0],["2023-08-16",61.983,62.1935,61.6077,61.8365,6433500.0],["2023-08-17",61.6351,62.3765,61.5894,61.7907,6677600.0],["2023-08-18",61.6351,62.2941,61.626,62.0836,6291300.0],["2023-08-21",62.0104,62.0562,61.0219,61.3972,6856100.0],["2023-08-22",61.4246,62.0745,61.1043,61.7999,7370400.0],["2023-08-23",62.3033,62.3674,61.5985,62.1385,7721800.0],["2023-08-24",62.1386,62.6145,61.3972,61.5253,9242500.0],["2023-08-25",61.5985,62.4406,61.5345,62.2026,10114100.0],["2023-08-28",62.468,62.7884,62.2209,62.2575,7152600.0],["2023-08-29",62.4677,62.5322,61.8502,62.2188,11209700.0],["2023-08-30",62.0806,62.4216,61.5829,61.8317,7461500.0],["2023-08-31",62.2096,62.4769,61.5,61.5645,11797800.0],["2023-09-01",62.0622,62.2741,61.2419,61.629,8296600.0],["2023-09-05",61.5829,61.9976,60.6521,61.0115,10002700.0],["2023-09-06",60.8548,61.205,60.2373,60.5415,9250300.0],["2023-09-07",61.0852,61.7212,60.7074,61.0576,9981100.0],["2023-09-08",61.0668,61.7488,60.8917,61.5921,7484800.0],["2023-09-11",61.7488,62.5691,61.7027,62.2373,7981600.0],["2023-09-12",62.2096,62.6981,61.8502,62.4216,7171300.0],["2023-09-13",62.5598,63.3801,62.5598,63.0667,8925700.0],["2023-09-14",63.4999,63.9146,63.0575,63.8501,7944900.0],["2023-09-15",63.9054,64.4123,63.2234,63.2603,18391400.0],["2023-09-18",63.4169,63.463,62.5875,62.8916,7534100.0],["2023-09-19",62.7165,62.8179,62.0714,62.2926,8215500.0],["2023-09-20",62.7349,62.7995,61.97,62.0714,5804000.0],["2023-09-21",61.8502,62.4031,61.5368,61.6659,9458600.0],["2023-09-22",61.288,63.0299,61.1497,62.3939,11796500.0],["2023-09-25",61.9516,62.2096,61.546,62.182,8656500.0],["2023-09-26",61.8594,61.9239,60.1544,60.2189,9042600.0],["2023-09-27",59.6291,59.8963,54.8643,55.2606,25606200.0],["2023-09-28",55.5739,55.9426,52.5141,52.6063,31153800.0],["2023-09-29",53.1501,54.1546,52.5141,52.7998,19047600.0],["2023-10-02",51.6847,51.9612,46.2471,48.0627,54022800.0],["2023-10-03",47.989,48.9474,46.542,48.6433,36257500.0],["2023-10-04",49.5004,49.7216,46.5789,46.6526,28467400.0],["2023-10-05",45.9061,46.201,44.4591,45.5743,29911400.0],["2023-10-06",45.2149,46.542,43.4546,46.3024,24718500.0],["2023-10-09",45.7955,46.4683,44.5882,45.4545,20644600.0],["2023-10-10",45.7863,47.5742,45.6388,47.5374,23164300.0],["2023-10-11",47.9705,49.3714,47.648,49.3437,22401400.0],["2023-10-12",48.9106,49.74,48.1364,48.8461,27972800.0],["2023-10-13",49.3345,50.9197,49.3069,50.2193,22319200.0],["2023-10-16",50.2193,50.7262,49.3622,50.1179,17089400.0],["2023-10-17",49.3806,50.5419,49.353,49.9244,13365500.0],["2023-10-18",49.8414,50.4866,48.9106,49.0673,13593300.0],["2023-10-19",49.1041,49.7585,48.2747,48.2839,11580400.0],["2023-10-20",47.8784,48.5604,47.6387,47.8876,17798900.0],["2023-10-23",47.2517,48.4406,46.9567,47.4821,15200700.0],["2023-10-24",50.1732,51.0856,48.9474,50.7999,20060300.0],["2023-10-25",51.2515,52.4773,50.6064,52.0349,19262400.0],["2023-10-26",52.3206,53.6754,52.2376,53.0579,17357800.0],["2023-10-27",52.8643,53.4726,51.5464,51.8321,11921000.0],["2023-10-30",51.9888,52.9657,51.399,52.7169,11017700.0],["2023-10-31",53.0487,53.9058,52.892,53.7307,19978300.0],["2023-11-01",53.5556,54.1823,52.6985,53.8505,13428900.0],["2023-11-02",53.9334,55.7306,53.915,55.2145,15076500.0],["2023-11-03",56.4218,56.6707,54.7168,54.726,13938000.0],["2023-11-06",54.7445,55.1868,54.2468,54.4127,9299500.0],["2023-11-07",54.4219,54.8919,53.8228,53.8781,9615500.0],["2023-11-08",53.6109,53.6109,52.3298,52.9934,12781600.0],["2023-11-09",52.6432,52.7814,50.3391,50.4313,17147900.0],["2023-11-10",50.6893,51.0303,50.2377,50.8183,12776100.0],["2023-11-13",50.7354,50.7446,49.5926,50.2285,8951800.0],["2023-11-14",51.6847,53.2146,51.104,53.0394,13399500.0],["2023-11-15",52.9749,54.127,52.5141,52.5326,11295000.0],["2023-11-16",52.9196,53.2422,52.1455,52.1639,11155400.0],["2023-11-17",52.5418,52.8828,52.0625,52.8736,10136300.0],["2023-11-20",52.5326,53.1593,51.8966,52.8459,8404900.0],["2023-11-21",52.8275,53.7215,52.3298,53.4358,11952600.0],["2023-11-22",53.8706,54.1772,52.9507,53.3967,9626900.0],["2023-11-24",53.0901,53.5268,52.895,53.4711,4629400.0],["2023-11-27",53.4246,53.6104,52.8393,53.4989,9779100.0],["2023-11-28",53.4804,54.4281,53.2016,54.0378,9473600.0],["2023-11-29",54.3816,55.032,53.8706,54.2237,17019100.0],["2023-11-30",54.3351,54.521,53.8706,54.363,15381700.0],["2023-12-01",54.4002,55.32,53.5826,54.9762,10510200.0],["2023-12-04",54.4373,55.3107,54.4281,54.5117,10239600.0],["2023-12-05",54.521,54.6882,53.7684,54.1029,12544800.0],["2023-12-06",54.4652,55.989,54.4652,55.9332,13235700.0],["2023-12-07",56.1005,56.2677,55.2271,55.608,12230500.0],["2023-12-08",55.3479,55.701,54.9112,55.4687,9408300.0],["2023-12-11",54.3816,55.6917,54.3816,55.478,11005700.0],["2023-12-12",55.4315,55.5244,53.9635,55.3014,9931000.0],["2023-12-13",55.3758,58.1631,55.1249,58.0795,13013400.0],["2023-12-14",59.1387,60.0121,57.9401,58.3304,16809100.0],["2023-12-15",57.6986,58.4512,56.6951,57.1411,28901500.0],["2023-12-18",57.234,57.6986,56.5372,56.6765,10755600.0],["2023-12-19",57.011,57.4477,56.5557,57.2061,11509600.0],["2023-12-20",57.1876,57.3455,55.543,55.5988,10091200.0],["2023-12-21",55.8682,56.3513,54.874,55.3758,12604200.0],["2023-12-22",55.7102,56.5557,55.4408,55.5151,9799400.0],["2023-12-26",55.4501,56.2677,55.3943,55.9425,6791600.0],["2023-12-27",55.6638,56.3699,55.4222,56.2863,6787500.0],["2023-12-28",55.8589,56.7694,55.8589,56.6951,5981900.0],["2023-12-29",56.4907,56.7323,55.9983,56.435,6814600.0],["2024-01-02",56.2584,57.745,55.9146,57.2061,10064300.0],["2024-01-03",56.7787,57.7172,56.1748,57.5964,10306300.0],["2024-01-04",57.7636,58.3118,57.3548,57.4198,10568100.0],["2024-01-05",57.2805,58.126,56.9274,57.68,7803800.0],["2024-01-08",57.4013,58.5905,57.2247,58.4605,7766600.0],["2024-01-09",58.479,58.572,57.5035,57.615,6921600.0],["2024-01-10",57.6242,58.2839,57.5127,57.8658,8100100.0],["2024-01-11",57.6057,57.7822,56.3049,56.4164,10686000.0],["2024-01-12",56.8438,57.2898,56.6022,56.7137,7796900.0],["2024-01-16",56.3606,56.8624,55.9425,56.0726,11633100.0],["2024-01-17",55.2457,55.7567,53.7033,54.14,11543100.0],["2024-01-18",53.852,53.9635,53.1737,53.564,9626500.0],["2024-01-19",53.629,53.694,52.5698,53.2016,12762600.0],["2024-01-22",53.3038,53.694,52.6441,52.8207,12979900.0],["2024-01-23",53.2202,53.4339,52.8578,53.3131,16081000.0],["2024-01-24",53.9821,54.2701,52.7278,52.9693,14471400.0],["2024-01-25",54.7718,55.1528,53.0158,53.8706,15702600.0],["2024-01-26",54.1958,54.8369,54.0936,54.3351,11650000.0],["2024-01-29",54.3259,55.5523,54.0843,55.3479,10102800.0],["2024-01-30",55.2828,55.5151,54.4188,55.0784,7807700.0],["2024-01-31",55.4687,55.7288,54.2887,54.4745,11124900.0],["2024-02-01",54.2515,55.5895,53.8985,55.5151,8687600.0],["2024-02-02",54.7161,54.8462,53.8706,54.0285,14952900.0],["2024-02-05",53.3038,53.3596,51.9287,52.003,14293600.0],["2024-02-06",52.0309,52.5698,51.5756,52.2446,10305400.0],["2024-02-07",52.3282,52.6534,51.6871,52.384,7761300.0],["2024-02-08",52.4211,52.4211,51.4641,52.3004,8143000.0],["2024-02-09",52.0123,52.6163,51.7708,52.5698,8003500.0],["2024-02-12",52.5791,53.5454,52.4955,53.4711,9622000.0],["2024-02-13",52.8485,53.0901,50.7952,51.3341,12759700.0],["2024-02-14",51.4642,52.096,51.1854,52.0402,8831300.0],["2024-02-15",52.3097,53.5733,52.2353,53.2109,9880000.0],["2024-02-16",52.83,53.3503,52.3375,52.9879,9943500.0],["2024-02-20",52.7185,53.2574,52.0774,52.5977,13014600.0],["2024-02-21",52.9786,53.2759,52.6256,53.053,9322100.0],["2024-02-22",52.7649,53.0344,52.3282,52.6534,10426000.0],["2024-02-23",52.7742,53.3874,52.5048,52.7556,10563900.0],["2024-02-26",52.4134,52.4415,51.4383,51.7102,12753800.0],["2024-02-27",51.9821,52.4978,51.3726,52.0946,12421800.0],["2024-02-28",51.8977,52.2446,51.2976,51.607,13240400.0],["2024-02-29",52.029,52.3759,51.532,51.7477,19993600.0],["2024-03-01",51.8133,52.1509,50.8944,51.7664,15398200.0],["2024-03-04",51.3633,51.6352,50.585,51.5414,11674600.0],["2024-03-05",51.5695,52.9853,51.5227,51.9446,16026100.0],["2024-03-06",52.4884,53.3604,51.8133,52.0665,11074900.0],["2024-03-07",52.5822,52.9478,52.0665,52.7416,10227300.0],["2024-03-08",53.1823,54.5324,52.7978,54.2043,12735600.0],["2024-03-11",53.9792,54.5137,53.3417,54.2605,9681500.0],["2024-03-12",54.073,54.3824,53.0229,53.5854,9634400.0],["2024-03-13",55.3201,56.6046,55.2732,55.8264,17495300.0],["2024-03-14",55.5076,56.4827,55.4232,55.8264,16996100.0],["2024-03-15",55.5076,56.3796,55.2075,56.3327,32424500.0],["2024-03-18",56.3327,57.3266,55.7326,56.4171,17073700.0],["2024-03-19",56.6233,57.561,56.5015,57.4485,11433900.0],["2024-03-20",57.6172,58.5174,57.5328,58.3205,14564500.0],["2024-03-21",58.3204,59.4362,57.4672,57.5328,18090300.0],["2024-03-22",58.3392,58.5924,57.8704,57.9267,10046300.0],["2024-03-25",58.1329,58.733,57.5797,58.7049,11423500.0],["2024-03-26",58.7143,58.9862,57.4766,57.5985,13829600.0],["2024-03-27",58.283,59.8769,58.1517,59.8113,13409000.0],["2024-03-28",59.6988,60.252,59.4362,59.9238,12830800.0],["2024-04-01",59.9238,60.0551,58.8455,59.4269,13175200.0],["2024-04-02",59.3237,59.3894,58.4705,58.958,9905300.0],["2024-04-03",58.7799,59.0612,58.0017,58.6486,10551400.0],["2024-04-04",59.3987,59.9894,59.0424,59.755,10690100.0],["2024-04-05",59.1174,60.3457,58.9768,60.177,10278100.0],["2024-04-08",60.1488,60.8708,59.9426,60.8146,8054900.0],["2024-04-09",61.0865,61.7522,60.7489,61.3021,9188000.0],["2024-04-10",59.5394,60.2332,59.0706,60.0176,10783400.0],["2024-04-11",60.5989,60.7489,59.3706,59.9519,12145600.0],["2024-04-12",60.1207,60.2989,59.0237,59.1456,9039500.0],["2024-04-15",59.5675,60.3176,58.4142,58.8362,11147100.0],["2024-04-16",58.5924,58.6768,57.486,57.8516,11594100.0],["2024-04-17",58.358,59.9332,58.0579,59.8113,15653700.0],["2024-04-18",59.8675,60.3739,59.1925,60.0176,10135000.0],["2024-04-19",60.2145,60.852,59.68,60.2895,13419400.0],["2024-04-22",60.5614,61.4053,59.9332,61.2365,14747200.0],["2024-04-23",61.1708,62.9805,61.0396,62.071,14349200.0],["2024-04-24",61.7991,62.9148,61.1521,62.4085,12149600.0],["2024-04-25",61.8835,62.9336,61.424,62.7273,11418500.0],["2024-04-26",63.0274,63.1024,61.649,61.8741,9982800.0],["2024-04-29",62.8398,63.6743,62.7836,63.2149,9795800.0],["2024-04-30",62.7273,63.2805,62.1366,62.7929,10042600.0],["2024-05-01",62.6992,64.565,62.5773,64.3306,13991100.0],["2024-05-02",64.5838,64.7151,63.4493,64.5557,10815900.0],["2024-05-03",65.5308,65.8965,64.987,65.7652,12687500.0],["2024-05-06",65.9715,66.8529,65.8777,66.806,14042100.0],["2024-05-07",67.2185,67.5467,66.8622,67.4623,13621100.0],["2024-05-08",67.2279,68.3437,67.0216,68.3062,9915000.0],["2024-05-09",68.4468,70.0689,68.053,69.9283,16627900.0],["2024-05-10",70.2002,70.519,69.0563,69.1876,12046700.0],["2024-05-13",69.5157,70.0127,69.0,69.9283,7685500.0],["2024-05-14",70.2658,70.894,70.0033,70.7159,8176600.0],["2024-05-15",71.2316,72.3755,71.2316,72.2442,12470600.0],["2024-05-16",72.2536,72.5818,71.316,71.6442,10414200.0],["2024-05-17",71.5879,71.7754,70.8284,71.3441,9490300.0],["2024-05-20",71.2503,71.4379,70.8565,71.1378,7179700.0],["2024-05-21",71.1378,72.1598,70.744,72.1505,6420100.0],["2024-05-22",71.6441,72.3661,71.4097,71.5598,8773600.0],["2024-05-23",71.2222,71.2222,69.9658,70.6221,9097800.0],["2024-05-24",70.7159,72.2911,70.5659,71.8317,7601100.0],["2024-05-28",71.8411,73.3788,71.5691,72.6943,11986600.0],["2024-05-29",71.9817,72.1036,71.4098,71.8973,6896300.0],["2024-05-30",72.0755,73.3788,71.8317,73.3131,21762300.0],["2024-05-31",73.4069,75.4509,73.2569,75.029,16196000.0],["2024-06-03",75.0243,75.2602,73.1557,73.335,15410500.0],["2024-06-04",73.2407,73.4105,72.2215,72.8066,8484300.0],["2024-06-05",72.7122,72.9764,72.2875,72.7122,9264600.0],["2024-06-06",72.6084,73.3916,72.3158,72.3819,6550600.0],["2024-06-07",71.3061,72.665,70.787,71.1456,10059500.0],["2024-06-10",71.2212,72.7216,70.6361,72.6367,11218500.0],["2024-06-11",71.0607,71.0796,67.5218,68.6448,22781500.0],["2024-06-12",69.6357,69.7867,67.3803,68.1919,13930500.0],["2024-06-13",68.475,69.5697,68.2862,69.0601,10023200.0],["2024-06-14",68.6637,69.3998,68.3051,68.9468,6568500.0],["2024-06-17",68.6354,69.2677,68.1258,68.2391,8445300.0],["2024-06-18",65.2098,66.6159,65.0871,66.4743,29169800.0],["2024-06-20",67.0028,68.7864,66.8046,68.3806,14857200.0],["2024-06-21",69.2299,69.5413,68.0125,68.7109,19465500.0],["2024-06-24",68.4184,70.0793,68.1824,69.6924,12063700.0],["2024-06-25",69.4281,69.5885,68.3145,68.8713,10753200.0],["2024-06-26",68.7015,69.4659,67.871,69.2394,11481500.0],["2024-06-27",69.4753,70.2019,69.1072,69.5697,9824500.0],["2024-06-28",69.0884,69.1828,65.927,66.8235,23935600.0],["2024-07-01",67.4369,67.5973,65.625,65.9647,11036400.0],["2024-07-02",66.0591,66.6253,65.474,66.5027,9415200.0],["2024-07-03",66.9273,67.8616,66.5781,67.7861,4487200.0],["2024-07-05",67.9465,68.2768,67.6068,68.0314,7688800.0],["2024-07-08",68.0881,68.4939,67.7012,68.0503,5368700.0],["2024-07-09",68.0031,68.8808,67.6445,68.0597,6220100.0],["2024-07-10",68.1919,69.0129,67.6445,68.7958,6740900.0],["2024-07-11",69.362,70.9758,69.3243,70.4945,12188700.0],["2024-07-12",70.7776,72.3819,70.5606,71.7213,11099400.0],["2024-07-15",69.9943,70.2114,66.7763,66.9745,19575400.0],["2024-07-16",67.5124,68.2202,66.8612,67.8521,10551800.0],["2024-07-17",67.7106,68.1824,66.5121,66.9084,11878900.0],["2024-07-18",67.0028,68.2862,66.8329,67.6351,10212300.0],["2024-07-19",67.871,68.2862,67.418,67.9465,7752100.0],["2024-07-22",68.843,69.9755,68.6637,68.7958,9034700.0],["2024-07-23",68.3523,68.9091,67.8616,68.0503,7027500.0],["2024-07-24",68.6354,71.4854,68.2202,71.1645,17813700.0],["2024-07-25",70.9569,71.4099,69.1733,69.3054,13934200.0],["2024-07-26",70.051,70.7682,69.3809,70.0793,7076200.0],["2024-07-29",70.268,70.4662,69.4187,70.1548,5977500.0],["2024-07-30",70.3341,70.3341,69.0789,70.0981,8505500.0],["2024-07-31",70.6549,72.5518,70.4851,72.0894,15618100.0],["2024-08-01",72.0233,74.0051,71.6269,73.9768,11136600.0],["2024-08-02",74.8921,76.0246,73.4388,74.7411,14513100.0],["2024-08-05",74.1278,74.5524,72.1837,72.363,11877600.0],["2024-08-06",72.5235,73.9862,72.3536,72.6367,9050900.0],["2024-08-07",73.3445,74.3259,72.9387,73.1935,8193200.0],["2024-08-08",72.7783,73.8258,72.2875,73.1746,6935900.0],["2024-08-09",73.1369,73.637,72.0516,73.0991,5041200.0],["2024-08-12",72.9764,73.2407,72.5612,73.2124,5955600.0],["2024-08-13",73.939,74.0806,73.1652,73.722,5108900.0],["2024-08-14",73.6087,74.1561,72.7594,73.6181,4620700.0],["2024-08-15",73.1746,73.4294,72.7877,73.0519,5946500.0],["2024-08-16",73.1557,74.3542,72.8915,74.1466,6344200.0],["2024-08-19",74.1466,75.0903,74.0145,74.8827,5617000.0],["2024-08-20",74.8827,75.2979,74.5147,74.5335,5967300.0],["2024-08-21",74.7129,75.4867,74.6751,75.1564,5125300.0],["2024-08-22",75.1941,75.4395,74.0428,74.4769,8006600.0],["2024-08-23",74.9865,75.7981,74.7034,75.1753,5052900.0],["2024-08-26",75.4961,76.5059,75.4584,76.1001,5378700.0],["2024-08-27",75.8359,76.1001,75.0998,75.1281,5086000.0],["2024-08-28",75.2413,75.6188,74.7317,74.9393,5462400.0],["2024-08-29",75.0526,75.666,74.2787,75.5244,5179200.0],["2024-08-30",75.5957,76.6879,75.4817,76.4695,6808200.0],["2024-09-03",76.7164,77.1059,75.6336,75.9186,9883900.0],["2024-09-04",76.3745,77.4478,76.289,77.0109,7517700.0],["2024-09-05",77.8467,78.0177,76.2036,76.2985,8494900.0],["2024-09-06",76.8019,77.1154,75.8046,75.9661,8181500.0],["2024-09-09",76.0896,77.1629,75.2822,77.1154,6918000.0],["2024-09-10",77.3813,78.2551,76.9824,78.1697,9588000.0],["2024-09-11",78.5496,79.3759,77.6283,79.243,10216500.0],["2024-09-12",79.243,79.7559,78.5591,79.2714,7856600.0],["2024-09-13",79.6894,80.4777,79.3094,80.4017,6734400.0],["2024-09-16",80.8196,81.266,80.1358,80.3922,8791400.0],["2024-09-17",80.5347,80.7342,79.9553,80.7057,7415100.0],["2024-09-18",80.2498,80.7247,79.3189,80.0503,9286200.0],["2024-09-19",79.4329,79.5944,77.3813,78.1602,13965200.0],["2024-09-20",78.1222,79.5564,77.9322,78.6066,26032300.0],["2024-09-23",79.4614,80.6772,78.7775,80.5632,7916000.0],["2024-09-24",79.9743,80.9906,79.7084,80.0598,8205300.0],["2024-09-25",80.3637,80.9336,79.6419,80.3732,8354700.0],["2024-09-26",80.0218,80.3542,79.0625,79.2714,8462500.0],["2024-09-27",79.5659,80.5822,79.5564,80.2972,8200900.0],["2024-09-30",80.2592,80.6867,79.7938,80.2877,13884400.0],["2024-10-01",79.8888,81.4465,79.6134,80.9906,9112600.0],["2024-10-02",80.5157,81.2946,80.2498,81.1426,8403800.0],["2024-10-03",81.3515,81.779,80.4967,80.7817,7031500.0],["2024-10-04",79.2999,79.8603,78.844,79.6419,8341800.0],["2024-10-07",79.3569,79.3569,76.1656,76.2605,11971600.0],["2024-10-08",76.7259,77.7043,76.4505,76.46,10098300.0],["2024-10-09",75.6622,77.0299,75.6622,76.536,10102500.0],["2024-10-10",76.9349,78.4166,76.7639,76.8779,7928400.0],["2024-10-11",76.9159,77.7707,76.3555,77.7517,7057000.0],["2024-10-14",77.7897,79.015,77.5143,78.749,5815200.0],["2024-10-15",78.8345,79.8318,78.5211,78.6351,15824900.0],["2024-10-16",78.9105,80.3922,78.5781,80.1548,8061600.0],["2024-10-17",80.0693,80.3827,79.4994,79.5754,6153000.0],["2024-10-18",79.7084,80.1738,79.3569,80.1453,8595300.0],["2024-10-21",80.5062,80.6962,79.4614,79.8128,7053800.0],["2024-10-22",79.0245,80.0028,78.9675,79.4994,8358500.0],["2024-10-23",80.3447,81.684,78.8345,80.6962,10825100.0],["2024-10-24",79.7843,80.3067,78.3596,78.6541,9705100.0],["2024-10-25",78.7395,78.958,77.2103,77.3433,6580700.0],["2024-10-28",77.9227,79.6324,77.5143,78.7111,8679600.0],["2024-10-29",75.9376,76.65,75.4817,75.5672,19232900.0],["2024-10-30",75.7476,75.8806,74.9308,75.1208,11650200.0],["2024-10-31",74.4559,75.8426,74.2184,75.2727,13034700.0],["2024-11-01",75.4057,75.4722,73.1071,73.4681,14615300.0],["2024-11-04",73.4681,74.8643,73.2306,74.4369,11759100.0],["2024-11-05",73.867,74.8358,73.1071,74.7028,9051700.0],["2024-11-06",70.5712,71.217,69.042,70.7801,28637800.0],["2024-11-07",69.9158,71.3215,69.8778,70.8751,16311300.0],["2024-11-08",71.217,73.3161,70.9321,73.1071,14657100.0],["2024-11-11",73.1166,73.2781,71.9389,72.1003,10275700.0],["2024-11-12",71.8154,71.9959,69.9253,70.5332,12569800.0],["2024-11-13",70.8846,71.274,70.2102,70.5142,12451500.0],["2024-11-14",70.1722,72.3568,69.9538,71.502,13780200.0],["2024-11-15",71.6634,72.8412,71.5115,72.5183,12930300.0],["2024-11-18",72.4708,72.8222,71.5305,72.5563,9044300.0],["2024-11-19",72.4803,73.4396,71.9199,73.2116,7942200.0],["2024-11-20",73.3161,73.6105,72.5278,73.0217,7065200.0],["2024-11-21",72.9362,73.6201,72.5278,73.4776,8908500.0],["2024-11-22",73.8457,74.1421,72.4401,72.6696,8165400.0],["2024-11-25",73.3676,73.7214,72.5071,73.2816,20803100.0],["2024-11-26",73.6258,74.3716,73.119,74.0943,10563600.0],["2024-11-27",74.7063,75.9015,74.4481,75.0792,8689700.0],["2024-11-29",75.1366,75.5286,74.8879,75.2226,6186500.0],["2024-12-02",75.4616,75.586,73.5302,73.6927,11361500.0],["2024-12-03",73.6927,74.1708,72.8895,72.9469,9806900.0],["2024-12-04",72.6696,72.6887,71.809,72.421,8310200.0],["2024-12-05",72.3254,73.1859,72.115,72.8608,6487200.0],["2024-12-06",72.8513,73.1477,71.6369,71.9429,7079200.0],["2024-12-09",72.1915,72.3158,71.2927,71.4266,9269700.0],["2024-12-10",71.2353,71.2545,70.1357,70.8911,8619200.0],["2024-12-11",70.9485,71.2832,70.3557,70.7381,7472800.0],["2024-12-12",70.6043,70.8337,69.8871,70.0114,6969600.0],["2024-12-13",69.8489,70.5182,69.7437,70.3939,7671200.0],["2024-12-16",70.4704,70.9676,69.5716,69.6003,9767000.0],["2024-12-17",69.1413,69.4186,68.6537,69.1031,7723000.0],["2024-12-18",68.8066,69.3612,67.3437,67.4297,12496000.0],["2024-12-19",67.4297,67.8887,66.6552,66.7126,13731700.0],["2024-12-20",66.5309,68.8258,66.2823,68.5294,27547500.0],["2024-12-23",68.2138,69.3517,68.1278,69.3134,7509000.0],["2024-12-24",69.2465,69.715,68.8736,69.715,3001800.0],["2024-12-26",69.3039,69.7055,69.1031,69.1987,4503800.0],["2024-12-27",68.7493,69.256,68.5389,68.9501,5458100.0],["2024-12-30",68.5389,68.7588,67.8696,68.6154,8399000.0],["2024-12-31",68.711,69.2369,68.2712,68.5485,6216500.0],["2025-01-02",69.2943,69.4377,68.166,68.472,5344800.0],["2025-01-03",68.7684,69.4951,68.4528,68.8353,5088900.0],["2025-01-06",68.6537,68.7875,67.7357,68.1182,7025900.0],["2025-01-07",68.3286,68.7493,66.9899,67.3437,8975400.0],["2025-01-08",66.9517,67.6019,66.4162,67.5636,7930600.0],["2025-01-10",66.923,66.9995,64.1309,64.4273,16261800.0],["2025-01-13",64.2744,64.4082,63.0026,64.0258,17056600.0],["2025-01-14",64.0449,65.0297,63.9493,65.0011,10699100.0],["2025-01-15",66.2345,66.9708,65.9859,66.2536,12416500.0],["2025-01-16",65.9381,68.2903,65.8712,68.2425,11469500.0],["2025-01-17",67.9748,68.6919,67.6401,67.6592,12664600.0],["2025-01-21",68.2329,68.7301,67.6783,67.7453,12153800.0],["2025-01-22",67.468,67.4776,65.3453,65.4887,14415200.0],["2025-01-23",65.8329,66.311,65.2783,66.1963,10780100.0],["2025-01-24",65.1158,70.8051,65.0202,69.6385,24588500.0],["2025-01-27",70.0879,70.6903,67.5445,70.5947,19128900.0],["2025-01-28",69.1604,69.6863,66.856,67.4489,16630500.0],["2025-01-29",67.6497,68.3859,67.5158,67.7835,9496700.0],["2025-01-30",68.8353,68.8449,67.6879,68.1756,8639200.0],["2025-01-31",68.3764,68.5867,67.8218,68.4242,10708600.0],["2025-02-03",67.4106,68.6441,67.1142,67.9365,9128300.0],["2025-02-04",67.1716,67.7453,66.5692,66.8369,10574700.0],["2025-02-05",67.6497,67.6879,66.1102,66.1676,9026100.0],["2025-02-06",66.3588,66.5692,65.2688,66.2345,9145300.0],["2025-02-07",66.1102,66.3493,65.2114,65.2783,9320400.0],["2025-02-10",65.3453,66.6839,65.1062,66.6457,9121300.0],["2025-02-11",66.3684,67.2959,65.6991,67.2481,7020100.0],["2025-02-12",66.2728,67.1142,65.9572,66.2441,8574000.0],["2025-02-13",66.378,66.6074,65.5556,65.5939,15173000.0],["2025-02-14",65.5939,65.9955,64.9054,65.0775,14184600.0],["2025-02-18",65.0202,65.5461,64.5708,65.4983,12090900.0],["2025-02-19",65.5365,66.464,65.4122,66.0337,8843000.0],["2025-02-20",66.0529,67.3533,65.8042,67.0664,9340500.0],["2025-02-21",67.0664,68.8162,66.9421,68.4433,16742500.0],["2025-02-24",68.1756,68.3286,66.856,67.6975,11970900.0],["2025-02-25",68.0799,68.5676,67.5827,68.1564,14063400.0],["2025-02-26",68.0704,68.5007,67.4202,67.8983,8010500.0],["2025-02-27",67.4776,67.8027,66.2728,66.3397,9379800.0],["2025-02-28",67.0888,67.6961,66.7899,67.6479,11247700.0],["2025-03-03",67.5322,69.1229,67.484,69.0458,9492200.0],["2025-03-04",69.3736,70.4533,68.2167,68.3035,17869500.0],["2025-03-05",67.995,68.3421,66.896,67.9468,7722400.0],["2025-03-06",67.5033,67.5901,66.5393,67.4937,7482300.0],["2025-03-07",67.6576,70.4919,67.5419,70.2123,13469300.0],["2025-03-10",70.3762,73.548,69.8749,73.4226,25263700.0],["2025-03-11",73.172,73.519,70.569,71.3692,14836800.0],["2025-03-12",70.3762,70.7426,69.2001,70.2991,12110700.0],["2025-03-13",70.569,70.9064,69.4604,70.1159,11252600.0],["2025-03-14",70.1641,71.0318,69.7303,70.9064,8699300.0],["2025-03-17",70.7908,70.7908,68.5156,69.5182,14954000.0],["2025-03-18",69.6146,69.6146,67.7443,68.1589,15212100.0],["2025-03-19",68.4674,68.6216,67.484,67.9661,9457000.0],["2025-03-20",68.4867,69.4989,68.0528,68.5927,11815600.0],["2025-03-21",68.4674,69.3736,67.6479,68.3324,15782000.0],["2025-03-24",68.3999,69.2097,67.3973,67.5515,12385400.0],["2025-03-25",67.9468,67.9468,65.9608,66.1247,12618800.0],["2025-03-26",66.2982,67.3298,66.2115,67.2237,9154600.0],["2025-03-27",67.2527,68.4674,67.1081,67.513,8748800.0],["2025-03-28",67.9082,68.4192,67.6479,67.9179,7846900.0],["2025-03-31",68.1685,69.1711,68.0818,68.3421,13347100.0],["2025-04-01",68.4481,68.9976,67.9853,68.371,8715800.0],["2025-04-02",68.5349,68.7277,67.6094,67.9468,8480100.0],["2025-04-03",69.094,70.3376,68.8048,69.5471,13652700.0],["2025-04-04",70.1738,70.7811,64.4569,64.5051,20993500.0],["2025-04-07",63.1458,64.8522,61.6322,62.7216,19494900.0],["2025-04-08",64.0424,64.187,60.9285,61.8057,14232600.0],["2025-04-09",61.1116,65.3535,59.5016,65.151,23207800.0],["2025-04-10",64.3991,65.0739,62.8951,64.3219,12801900.0],["2025-04-11",64.0616,64.5822,62.2781,63.4446,14856900.0],["2025-04-14",64.0906,65.6716,63.5892,65.2571,11588800.0],["2025-04-15",65.421,65.9801,65.1028,65.2281,7851700.0],["2025-04-16",65.5077,65.6041,62.953,63.2808,11356100.0],["2025-04-17",63.6664,64.9196,63.5989,63.9267,11212300.0],["2025-04-21",63.4543,63.6857,61.3526,62.3553,11568700.0],["2025-04-22",63.1072,64.3991,63.0012,64.2448,14352000.0],["2025-04-23",65.1221,66.6164,64.5822,64.8522,19476200.0],["2025-04-24",64.6304,64.7847,62.8951,63.9652,13724700.0],["2025-04-25",64.2641,64.4665,63.0108,63.7146,9640200.0],["2025-04-28",63.7821,63.9556,62.9337,63.811,7123500.0],["2025-04-29",63.676,64.9775,63.3579,64.8329,8891500.0],["2025-04-30",64.6015,64.7943,63.1072,64.4762,13763500.0],["2025-05-01",65.0643,65.1992,63.57,63.676,11487900.0],["2025-05-02",63.7242,64.9486,63.6182,64.6786,13333200.0],["2025-05-05",64.5919,64.6208,63.5121,63.7242,7117800.0],["2025-05-06",63.4446,64.4858,63.0012,64.1484,7943000.0],["2025-05-07",63.8785,65.5366,63.5989,64.9389,9961300.0],["2025-05-08",64.8522,66.8863,64.5051,65.8644,13030100.0],["2025-05-09",66.2115,67.9564,65.9897,67.7829,17326200.0],["2025-05-12",68.3613,68.4385,66.2308,67.1852,18943800.0],["2025-05-13",67.5515,69.8749,67.4455,69.5182,22962500.0],["2025-05-14",69.2193,69.8363,68.2071,69.5953,15238900.0],["2025-05-15",70.3762,72.1404,69.846,71.8705,17789900.0],["2025-05-16",71.8705,72.3043,71.0607,72.3043,12829800.0],["2025-05-19",71.5524,71.5813,70.5305,71.2053,14438400.0],["2025-05-20",71.3403,72.5068,71.1764,71.7355,8046700.0],["2025-05-21",71.4078,71.668,68.7952,68.9687,16133100.0],["2025-05-22",66.4236,66.52,61.584,64.534,40207600.0],["2025-05-23",64.6015,65.5077,63.5989,65.3245,17161100.0],["2025-05-27",65.3149,65.9126,65.045,65.5945,10910700.0],["2025-05-28",65.4499,65.7005,64.428,64.7943,7835700.0],["2025-05-29",64.3701,66.6164,64.3701,66.5103,11570200.0],["2025-05-30",66.3272,68.1492,66.038,68.101,18802700.0],["2025-06-02",67.7871,68.2245,67.0971,68.1759,9366900.0],["2025-06-03",68.3216,69.0797,67.894,68.9533,11014300.0],["2025-06-04",69.1477,69.1477,67.826,67.9135,10894900.0],["2025-06-05",68.3216,69.9738,67.7871,69.4879,10967200.0],["2025-06-06",69.6045,70.2556,69.4587,70.1293,9286000.0],["2025-06-09",70.1973,70.4209,69.313,69.8766,7062600.0],["2025-06-10",70.2654,71.004,69.9058,70.761,9888000.0],["2025-06-11",70.7804,71.4219,70.518,70.9457,12000200.0],["2025-06-12",71.3538,72.3354,71.1984,71.762,11022200.0],["2025-06-13",71.7134,73.1323,71.3247,72.6756,13213400.0],["2025-06-16",73.0838,73.1809,70.5181,71.7037,14546000.0],["2025-06-17",71.2664,71.5482,68.4674,69.8377,12971300.0],["2025-06-18",69.9447,70.4014,69.3713,69.5559,7203300.0],["2025-06-20",69.8475,70.518,69.4879,69.517,15182700.0],["2025-06-23",69.7697,70.2848,68.1564,68.7396,8671300.0],["2025-06-24",69.0214,69.5948,68.691,69.3907,9001300.0],["2025-06-25",68.6521,69.1283,68.1662,68.3605,12839000.0],["2025-06-26",68.4188,69.1963,68.3119,68.9922,8010800.0],["2025-06-27",69.4976,69.7989,68.3702,68.895,14275000.0],["2025-06-30",65.9212,67.7191,65.3089,67.4664,20894500.0],["2025-07-01",67.6122,71.0914,65.6393,71.004,23841100.0],["2025-07-02",70.7416,71.6746,70.5375,70.9651,11240100.0],["2025-07-03",70.9457,72.938,70.4306,71.8009,8560900.0],["2025-07-07",71.626,72.7533,71.4316,72.6464,11368300.0],["2025-07-08",70.8096,71.3344,69.2546,70.4209,19550700.0],["2025-07-09",70.8193,71.8106,70.6347,71.5774,8818700.0],["2025-07-10",71.2372,72.7339,70.9457,72.5395,6955100.0],["2025-07-11",71.7717,72.3451,71.4122,72.3063,8094100.0],["2025-07-14",72.3063,73.696,72.0827,72.9283,10420500.0],["2025-07-15",73.2198,73.4142,72.1022,72.5978,8880100.0],["2025-07-16",72.9477,73.1907,72.1702,72.6659,8906300.0],["2025-07-17",72.4132,73.3462,72.2771,73.0643,7174600.0],["2025-07-18",73.1323,74.2014,72.8602,73.8126,7986300.0],["2025-07-21",74.1917,74.9303,73.8224,74.0265,8349900.0],["2025-07-22",74.2014,75.4162,74.2014,75.3579,9032600.0],["2025-07-23",75.319,76.252,70.0418,70.7707,21219500.0],["2025-07-24",70.8776,70.9165,69.3421,69.9446,11166100.0],["2025-07-25",70.071,70.6736,69.0797,69.828,8074800.0],["2025-07-28",69.8766,70.2654,68.9728,69.3324,8157200.0],["2025-07-29",69.6239,70.2459,69.0505,69.9252,7588500.0],["2025-07-30",69.8766,69.9835,68.9339,68.9922,6940300.0],["2025-07-31",68.4286,69.2158,67.7288,69.0603,8845200.0],["2025-08-01",69.4198,69.7697,68.3605,68.4188,6628500.0],["2025-08-04",68.516,69.206,68.205,68.5452,6543600.0],["2025-08-05",68.8659,69.9155,68.6715,69.1769,7178900.0],["2025-08-06",69.4296,69.4976,68.5063,68.5549,7720200.0],["2025-08-07",68.6812,70.6152,68.6812,70.5375,7418600.0],["2025-08-08",70.6152,70.9457,70.1973,70.3723,5575700.0],["2025-08-11",70.7513,70.9651,69.1186,70.4111,8420000.0],["2025-08-12",70.6444,70.7319,69.138,69.8377,8671100.0],["2025-08-13",69.8766,70.2751,69.1963,70.2654,8122300.0],["2025-08-14",69.7794,70.4695,69.3421,70.207,6781000.0],["2025-08-15",70.2071,74.5318,69.76,73.2878,23398400.0],["2025-08-18",73.9682,75.1344,73.1907,73.5891,12568400.0],["2025-08-19",73.6669,74.4249,73.3267,74.3569,8047300.0],["2025-08-20",74.561,75.0858,73.696,74.0362,11011600.0],["2025-08-21",74.318,75.2413,73.4531,73.939,8637100.0],["2025-08-22",74.4929,74.9206,73.3073,74.1722,13128900.0],["2025-08-25",73.6766,74.0556,72.9963,73.2004,6337700.0],["2025-08-26",73.317,73.6183,72.3354,72.7339,7162700.0],["2025-08-27",72.8019,72.8991,71.3344,71.8106,10119000.0],["2025-08-28",71.7489,71.9644,70.417,70.6031,10917200.0],["2025-08-29",70.9067,71.3278,70.3386,70.5639,11280500.0],["2025-09-02",70.7793,71.1613,70.0154,71.1515,8661500.0],["2025-09-03",70.6324,71.1319,69.8881,70.1525,7722300.0],["2025-09-04",70.5639,71.0046,68.7129,69.4082,14596800.0],["2025-09-05",69.7804,70.2505,68.8108,69.4376,10067600.0],["2025-09-08",69.3691,69.3788,67.8118,68.3309,12596500.0],["2025-09-09",68.2232,68.8696,68.1057,68.6247,7294500.0],["2025-09-10",68.5562,69.8587,68.184,69.5747,9254400.0],["2025-09-11",69.5062,69.9665,69.0556,69.8489,7418300.0],["2025-09-12",69.6824,70.9948,69.3495,70.1623,9345600.0],["2025-09-15",70.1036,70.7108,69.8294,70.0252,10399100.0],["2025-09-16",69.8195,70.0644,68.3309,68.3897,7930200.0],["2025-09-17",68.8304,69.5453,68.6541,68.8598,10799600.0],["2025-09-18",68.5562,69.6237,67.9392,69.3299,8488500.0],["2025-09-19",69.516,69.9273,68.9185,69.6139,14819300.0],["2025-09-22",69.9273,71.0438,69.8,70.8577,9856700.0],["2025-09-23",70.6128,71.1221,70.2407,70.8283,7795900.0],["2025-09-24",70.701,72.3561,70.5639,72.3072,11281800.0],["2025-09-25",72.5324,73.3649,72.0721,73.1103,12916500.0],["2025-09-26",73.1886,74.2953,73.0906,74.2855,8271500.0],["2025-09-29",74.119,74.7164,73.7175,74.6381,10366000.0],["2025-09-30",74.8829,75.118,73.5706,73.9329,9392700.0],["2025-10-01",74.7556,77.0767,74.6479,77.0473,15044800.0],["2025-10-02",77.0179,77.2628,75.9406,76.5674,9266600.0],["2025-10-03",76.8319,79.6818,76.0484,78.4087,12116600.0],["2025-10-06",78.4968,80.671,78.4968,80.4164,15767600.0],["2025-10-07",81.4153,82.8648,80.7102,81.4937,16109700.0],["2025-10-08",81.9736,82.6493,81.1607,82.3066,13775600.0],["2025-10-09",82.7179,83.0705,81.7287,81.9834,7486100.0],["2025-10-10",82.1695,83.0803,81.4839,81.6308,10285600.0],["2025-10-13",81.4153,83.2761,81.2978,82.5612,8424300.0],["2025-10-14",82.4339,83.0901,81.7092,82.8942,8912900.0],["2025-10-15",83.3153,84.706,83.0803,84.0205,9268600.0],["2025-10-16",84.4416,84.9509,83.2272,83.2957,8333700.0],["2025-10-17",83.6875,84.0498,82.4339,82.7865,9142200.0],["2025-10-20",83.4328,83.5797,82.571,83.0215,5225700.0],["2025-10-21",83.2468,83.3545,81.3174,82.2576,7282200.0],["2025-10-22",82.336,82.4829,80.769,81.1313,9208900.0],["2025-10-23",82.1597,82.1597,80.8669,81.5329,5630800.0],["2025-10-24",81.8561,83.0313,81.6406,82.6689,6249800.0],["2025-10-27",82.2576,85.4895,82.0617,84.2555,18741000.0],["2025-10-28",85.7148,85.7246,81.1999,81.8463,13998100.0],["2025-10-29",81.5818,82.0617,79.3782,80.0736,11681500.0],["2025-10-30",80.1324,80.8767,79.7602,79.9561,7620100.0],["2025-10-31",79.6623,80.338,79.1922,79.721,9407300.0],["2025-11-03",79.6231,80.4066,78.9375,80.0932,8508200.0],["2025-11-04",80.0932,80.5143,79.1334,80.005,6474500.0],["2025-11-05",79.7406,80.9256,79.437,80.4458,7291000.0],["2025-11-06",80.4262,81.2586,80.2989,80.3086,6212700.0],["2025-11-07",80.2205,82.2674,79.9365,82.1988,9167100.0],["2025-11-10",82.4437,83.7071,81.9638,83.0215,11701700.0],["2025-11-11",82.9432,84.0597,82.8061,83.9911,11733900.0],["2025-11-12",83.6679,84.4808,83.2566,84.1184,7604800.0],["2025-11-13",84.0107,84.1576,82.1988,82.2576,11859300.0],["2025-11-14",81.7875,82.7473,80.8277,82.1499,8352100.0],["2025-11-17",81.9638,84.0009,81.9638,83.9813,11607900.0],["2025-11-18",84.3437,84.9019,82.8746,82.8942,11061200.0],["2025-11-19",83.3643,83.5797,82.189,82.5318,11138700.0],["2025-11-20",83.0411,84.706,82.4633,82.5612,10967000.0],["2025-11-21",83.0019,83.4851,80.4975,82.3117,13930100.0],["2025-11-24",82.5977,83.6034,81.8483,83.0513,13291500.0],["2025-11-25",83.5048,84.1457,83.0019,83.6429,7916800.0],["2025-11-26",84.057,84.4908,83.5048,84.3429,6550600.0],["2025-11-28",84.2443,85.2599,83.9584,85.0824,4123300.0],["2025-12-01",84.3922,84.4711,83.209,83.4654,7986600.0],["2025-12-02",83.7217,84.0866,83.071,83.3964,7087000.0],["2025-12-03",83.4752,84.7669,83.3175,83.7612,9615100.0],["2025-12-04",83.3372,83.6231,81.5821,82.223,12489600.0],["2025-12-05",82.3413,83.0217,81.8976,81.9666,8194600.0],["2025-12-08",81.9765,81.9962,79.2847,79.4227,18136600.0],["2025-12-09",79.6693,80.0045,78.3874,78.5255,13760400.0],["2025-12-10",78.9297,80.7736,78.5255,80.1327,13341100.0],["2025-12-11",80.113,81.2567,79.9355,80.0735,9494100.0],["2025-12-12",80.6947,81.1187,80.1918,80.5074,7783100.0],["2025-12-15",80.8623,81.0891,79.403,80.5074,9489800.0],["2025-12-16",80.4975,80.7046,79.0678,80.182,6616600.0],["2025-12-17",79.8369,80.1721,78.5353,79.1664,10212000.0],["2025-12-18",79.2748,80.0439,78.8804,79.7185,9201300.0],["2025-12-19",79.4425,80.0045,78.417,78.4269,30492300.0],["2025-12-22",77.9142,79.0579,77.6184,78.9199,7136200.0],["2025-12-23",78.91,79.5706,78.6339,78.6734,7875000.0],["2025-12-24",79.0185,79.3439,78.5748,79.3241,3011300.0],["2025-12-26",79.3537,79.5115,78.9298,79.2847,3636400.0],["2025-12-29",79.2946,80.1129,79.0974,79.1467,5854600.0],["2025-12-30",79.0776,79.5411,79.0283,79.403,4075900.0],["2025-12-31",79.5608,79.5608,79.0875,79.1565,5036200.0],["2026-01-02",79.3241,79.8862,78.4762,79.7974,8852900.0],["2026-01-05",80.0242,80.2017,78.1409,80.182,8301900.0],["2026-01-06",80.113,80.4482,79.3735,79.9158,7254500.0],["2026-01-07",79.5411,79.6594,77.2634,77.2733,9859900.0],["2026-01-08",77.3521,78.841,77.2831,78.3776,8696700.0],["2026-01-09",79.0776,79.7876,78.7523,78.772,5842200.0],["2026-01-12",78.7325,80.0144,78.4072,79.9848,11088100.0],["2026-01-13",80.0242,80.7834,79.2946,80.4975,8543000.0],["2026-01-14",79.8073,81.4736,79.8073,80.8327,10282400.0],["2026-01-15",80.8327,81.5131,80.3989,81.0398,7419300.0],["2026-01-16",81.8385,82.8738,80.9905,82.4596,12874900.0],["2026-01-20",81.8483,82.7554,81.3652,82.3413,10054800.0],["2026-01-21",82.8639,83.209,82.0357,82.6766,8296600.0],["2026-01-22",83.3964,84.3133,82.4991,83.8795,9802300.0],["2026-01-23",84.057,84.057,83.0217,83.6231,13301700.0],["2026-01-26",84.0767,85.0726,83.6527,84.2739,10990600.0],["2026-01-27",83.3175,87.7151,82.6273,85.9304,15472300.0],["2026-01-28",86.4924,87.3798,85.8416,86.3445,8200000.0],["2026-01-29",87.3404,87.9418,86.4135,86.946,11202400.0],["2026-01-30",86.6699,87.0544,84.9542,86.6699,10205300.0],["2026-02-02",86.9065,87.508,85.112,85.1219,9423100.0],["2026-02-03",85.467,87.646,85.467,87.577,9600200.0],["2026-02-04",88.4743,89.4208,87.715,88.7109,12182700.0],["2026-02-05",88.7405,89.2236,86.8572,87.9616,9799400.0],["2026-02-06",89.2631,89.7166,87.153,88.2179,8225200.0],["2026-02-09",88.0897,88.5236,87.508,88.2278,6528800.0],["2026-02-10",88.4743,90.6731,88.0207,89.5589,7213700.0],["2026-02-11",90.0815,90.3083,89.1941,90.0815,7305000.0],["2026-02-12",90.1012,92.2803,89.9533,90.6435,9181600.0],["2026-02-13",90.2392,93.6114,89.8054,92.4873,10402800.0],["2026-02-17",93.5818,94.2227,90.9886,91.4126,9455400.0],["2026-02-18",91.6985,91.7084,89.3222,89.9434,9064800.0],["2026-02-19",89.7857,90.89,89.7561,90.3576,8483500.0],["2026-02-20",90.8999,91.1562,90.0322,90.89,7175600.0],["2026-02-23",91.6394,92.8719,91.2943,92.7437,8433600.0],["2026-02-24",93.0789,94.4988,92.6056,94.341,11597600.0],["2026-02-25",94.3607,94.5678,92.4972,93.779,9025500.0],["2026-02-26",93.2958,93.6705,90.5646,90.7026,20015700.0],["2026-02-27",90.239,93.4555,89.9909,93.0882,25138500.0],["2026-03-02",92.7209,92.969,91.0829,92.0359,10147800.0],["2026-03-03",90.6858,92.423,89.6732,91.9168,11307700.0],["2026-03-04",91.887,92.423,90.9637,91.9267,9384300.0],["2026-03-05",91.6289,91.7083,89.2463,90.4674,12086800.0],["2026-03-06",89.8916,90.9637,89.3555,90.3582,9745100.0],["2026-03-09",89.6136,91.5197,88.9981,91.341,9563600.0],["2026-03-10",91.0432,91.47,90.3979,90.8744,7485900.0],["2026-03-11",90.8744,91.7877,90.4376,90.9935,9734300.0],["2026-03-12",90.5369,92.0557,90.1497,91.063,8730000.0],["2026-03-13",92.0557,93.2172,91.6388,92.1054,7504400.0],["2026-03-16",93.2172,93.7533,91.5693,92.1451,8466100.0],["2026-03-17",92.8996,93.0286,91.5991,91.8572,5496600.0],["2026-03-18",91.5892,91.8572,89.9512,90.2986,7053700.0],["2026-03-19",89.9909,91.7877,89.6434,91.7381,10538400.0],["2026-03-20",92.0657,93.525,88.5216,88.8492,21860800.0],["2026-03-23",90.378,90.7453,89.4945,89.5739,10284300.0],["2026-03-24",89.6335,91.8274,89.3952,90.9538,8808000.0],["2026-03-25",91.7381,91.8969,90.4078,90.4972,8639900.0],["2026-03-26",91.0332,91.3311,89.9114,90.4972,6537800.0],["2026-03-27",90.5567,91.5494,90.0405,90.7354,7749600.0],["2026-03-30",92.0359,92.3039,90.8347,91.3807,9362100.0],["2026-03-31",91.5892,92.3138,90.6957,92.2046,13914200.0],["2026-04-01",92.0557,93.1875,91.5693,92.1749,7759400.0],["2026-04-02",92.3635,93.5945,92.0657,92.4727,10419000.0],["2026-04-06",92.2543,92.979,91.8572,92.0557,4790100.0],["2026-04-07",92.1947,92.9889,91.4899,92.9889,6125400.0],["2026-04-08",92.4032,93.654,91.3509,93.4853,6935100.0],["2026-04-09",93.3165,95.5104,93.2867,93.793,7349000.0],["2026-04-10",93.664,94.1305,93.2371,93.3959,5323100.0],["2026-04-13",93.1676,93.3562,91.2616,91.6289,6111500.0],["2026-04-14",91.0233,91.202,89.9214,90.6461,9370600.0],["2026-04-15",89.5143,90.6262,89.3257,90.5766,9144800.0],["2026-04-16",90.1398,91.1921,89.9114,91.1623,7734300.0],["2026-04-17",90.3979,91.3509,89.8022,91.3112,8148800.0],["2026-04-20",91.4105,92.4032,90.9042,91.341,7734800.0],["2026-04-21",91.8274,91.9168,89.9015,89.9412,8625800.0],["2026-04-22",90.6957,91.5097,89.2463,89.3456,9477100.0],["2026-04-23",91.9267,95.9969,91.6487,95.5501,17524900.0],["2026-04-24",96.5329,96.9201,94.4482,94.5872,9761900.0],["2026-04-27",95.163,96.1954,94.0809,94.1405,7773800.0],["2026-04-28",95.1729,95.9175,94.4581,95.8083,7245100.0],["2026-04-29",95.8777,96.2947,92.979,93.4853,9091700.0],["2026-04-30",93.9022,97.3172,93.7533,97.1683,17551200.0],["2026-05-01",97.2874,98.032,95.977,96.245,7106200.0],["2026-05-04",95.3715,96.1259,94.2894,94.8155,6806600.0],["2026-05-05",95.2325,96.3543,94.6071,95.5799,7187400.0],["2026-05-06",95.431,96.0068,94.3291,94.6964,8242900.0],["2026-05-07",93.6342,94.1603,92.0458,92.6414,9681800.0],["2026-05-08",93.1974,93.6838,91.9068,92.423,6230100.0],["2026-05-11",93.3165,95.1034,93.3165,94.1504,7233800.0],["2026-05-12",94.0114,94.3887,92.9194,93.9022,6922400.0],["2026-05-13",93.4158,94.7063,92.6415,94.1603,6775700.0],["2026-05-14",94.0908,95.024,93.525,94.9843,5438200.0],["2026-05-15",93.9717,94.3887,92.026,92.6812,11418400.0],["2026-05-18",90.4574,90.934,86.0001,88.3926,39950600.0],["2026-05-19",88.3032,89.6136,86.7248,89.4052,25749400.0],["2026-05-20",89.3654,90.0306,87.4495,87.6282,15748800.0],["2026-05-21",88.3231,89.1967,87.8168,89.0378,12490600.0],["2026-05-22",89.0577,89.1867,87.3105,87.9061,10755400.0],["2026-05-26",88.4819,88.8492,86.8935,87.0127,11759500.0],["2026-05-27",86.8935,87.4495,86.2979,87.0127,10856200.0],["2026-05-28",87.0722,87.8168,86.3972,86.6156,12968200.0],["2026-05-29",86.3873,86.5759,85.0669,86.3773,25347000.0],["2026-06-01",85.2655,85.5732,82.9623,83.0517,14192200.0],["2026-06-02",83.6771,85.1364,83.4984,85.057,11709800.0],["2026-06-03",85.0372,85.6725,83.9054,83.965,11903000.0],["2026-06-04",84.4217,85.2853,83.6572,85.057,9488900.0],["2026-06-05",85.08,86.1,84.61,85.84,11843200.0],["2026-06-08",85.71,86.14,83.98,84.01,9541700.0],["2026-06-09",84.11,85.06,83.38,84.83,12217300.0],["2026-06-10",85.29,85.33,84.51,85.12,9142900.0],["2026-06-11",85.27,85.88,84.73,84.84,8639100.0],["2026-06-12",85.19,86.02,84.88,85.99,9973600.0],["2026-06-15",85.53,86.66,85.07,86.12,10284300.0],["2026-06-16",86.25,87.39,85.87,86.23,10342600.0],["2026-06-17",86.26,86.91,85.28,85.73,9603400.0],["2026-06-18",85.77,87.58,85.67,86.75,19306600.0],["2026-06-22",86.89,87.4,86.02,86.08,11538900.0],["2026-06-23",86.0,86.83,85.66,86.43,12881700.0],["2026-06-24",86.74,87.68,86.37,87.62,14080300.0],["2026-06-25",87.69,88.48,86.84,87.7,13477200.0],["2026-06-26",87.93,88.56,87.65,88.56,15654200.0],["2026-06-29",89.0,89.19,86.95,88.66,11131300.0],["2026-06-30",88.28,88.89,87.43,87.77,15742700.0],["2026-07-01",88.05,88.05,86.32,86.37,9709200.0],["2026-07-02",86.69,88.37,86.35,88.34,14281800.0],["2026-07-06",88.18,88.52,87.16,87.44,10279140.433572],["2026-07-07",88.11,89.25,88.01,88.47,13103633.66869],["2026-07-08",88.15,88.525,87.335,87.44,13580626.857281],["2026-07-09",88.27,88.39,86.84,87.1,9412364.288346],["2026-07-10",87.13,87.97,87.0701,87.96,11223203.927152],["2026-07-13",87.75,88.73,87.6801,88.38,6738385.052773],["2026-07-14",89.24,89.86,88.8,89.54,10674928.510541],["2026-07-15",89.88,89.98,88.445,89.1,10265364.854706],["2026-07-16",89.2,89.99,88.73,89.35,8351373.827678],["2026-07-17",90.23,90.72,88.42,88.8,13722423.325891],["2026-07-20",88.98,89.42,87.7,88,8416113.594647],["2026-07-21",87.68,88.09,87.445,87.93,7093397.691307],["2026-07-22",88.59,89.74,88.34,89.41,8705732.113079],["2026-07-23",88.81,90.49,88.5956,89.79,9873979.863937],["2026-07-24",90.91,90.91,88.4318,89.78,11650641.387166],["2026-07-27",89.655,90.16,88.29,88.83,10180588.237907],["2026-07-28",89.39,90.99,89.11,89.28,13248924.941357],["2026-07-29",90.015,90.52,88,88.46,10396025.044053],["2026-07-30",88.9,89.22,86.86,87.93,11686486.719469],["2026-07-31",87.82,88.1099,86.92,86.92,13179413.57379]]}