{"t":"NKE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-12-02",0.1228,0.1254,0.1228,0.1228,100710400.0],["1980-12-03",0.1214,0.1214,0.1201,0.1201,25177600.0],["1980-12-04",0.1241,0.1254,0.1241,0.1241,22694400.0],["1980-12-05",0.1201,0.1201,0.1174,0.1174,7590400.0],["1980-12-08",0.1121,0.1121,0.1107,0.1107,5414400.0],["1980-12-09",0.1107,0.1107,0.1081,0.1081,5824000.0],["1980-12-10",0.1054,0.1054,0.1014,0.1014,5875200.0],["1980-12-11",0.0987,0.0987,0.0961,0.0961,5440000.0],["1980-12-12",0.1001,0.1014,0.1001,0.1001,8153600.0],["1980-12-15",0.1041,0.1054,0.1041,0.1041,6643200.0],["1980-12-16",0.1041,0.1041,0.1014,0.1014,6630400.0],["1980-12-17",0.1001,0.1001,0.0974,0.0974,4672000.0],["1980-12-18",0.1001,0.1027,0.1001,0.1001,11251200.0],["1980-12-19",0.1041,0.1054,0.1041,0.1041,10035200.0],["1980-12-22",0.1041,0.1067,0.1041,0.1041,1856000.0],["1980-12-23",0.1067,0.1094,0.1067,0.1067,5696000.0],["1980-12-24",0.1107,0.1134,0.1107,0.1107,2444800.0],["1980-12-26",0.1121,0.1148,0.1121,0.1121,1459200.0],["1980-12-29",0.1121,0.1134,0.1107,0.1107,1740800.0],["1980-12-30",0.1134,0.1148,0.1134,0.1134,4364800.0],["1980-12-31",0.1134,0.1148,0.1121,0.1121,2918400.0],["1981-01-02",0.1148,0.1174,0.1148,0.1148,1574400.0],["1981-01-05",0.1194,0.1214,0.1194,0.1194,5824000.0],["1981-01-06",0.1201,0.1214,0.1201,0.1201,6950400.0],["1981-01-07",0.1148,0.1148,0.1134,0.1134,8806400.0],["1981-01-08",0.1121,0.1121,0.1107,0.1107,3302400.0],["1981-01-09",0.1107,0.1121,0.1094,0.1094,2470400.0],["1981-01-12",0.1107,0.1134,0.1107,0.1107,3353600.0],["1981-01-13",0.1134,0.1161,0.1134,0.1134,4467200.0],["1981-01-14",0.1174,0.1201,0.1174,0.1174,7923200.0],["1981-01-15",0.1174,0.1188,0.1174,0.1174,2521600.0],["1981-01-16",0.1174,0.1201,0.1174,0.1174,3328000.0],["1981-01-19",0.1174,0.1188,0.1174,0.1174,4032000.0],["1981-01-20",0.1161,0.1161,0.1134,0.1134,3507200.0],["1981-01-21",0.1134,0.1148,0.1121,0.1121,985600.0],["1981-01-22",0.1107,0.1107,0.1067,0.1067,1318400.0],["1981-01-23",0.1094,0.1121,0.1094,0.1094,1382400.0],["1981-01-26",0.1094,0.1094,0.1067,0.1067,1126400.0],["1981-01-27",0.1067,0.1081,0.1067,0.1067,857600.0],["1981-01-28",0.1067,0.1081,0.1067,0.1067,1164800.0],["1981-01-29",0.1067,0.1094,0.1067,0.1067,2521600.0],["1981-01-30",0.1054,0.1054,0.1027,0.1027,832000.0],["1981-02-02",0.1027,0.1027,0.1001,0.1001,2060800.0],["1981-02-03",0.1001,0.1027,0.1001,0.1001,1139200.0],["1981-02-04",0.1001,0.1027,0.1001,0.1001,2060800.0],["1981-02-05",0.1027,0.1041,0.1027,0.1027,3878400.0],["1981-02-06",0.1027,0.1054,0.1027,0.1027,1216000.0],["1981-02-09",0.1027,0.1041,0.1001,0.1001,1139200.0],["1981-02-10",0.1001,0.1027,0.1001,0.1001,2176000.0],["1981-02-11",0.1001,0.1014,0.0974,0.0974,1254400.0],["1981-02-12",0.0974,0.1014,0.0974,0.0974,217600.0],["1981-02-13",0.0974,0.1001,0.0961,0.0961,921600.0],["1981-02-17",0.0961,0.0987,0.0961,0.0961,806400.0],["1981-02-18",0.0987,0.1014,0.0987,0.0987,2201600.0],["1981-02-19",0.1014,0.1041,0.1014,0.1014,1881600.0],["1981-02-20",0.1014,0.1041,0.1001,0.1001,1536000.0],["1981-02-23",0.1001,0.1027,0.1001,0.1001,537600.0],["1981-02-24",0.1014,0.1054,0.1014,0.1014,2009600.0],["1981-02-25",0.1014,0.1041,0.1014,0.1014,537600.0],["1981-02-26",0.1027,0.1054,0.1027,0.1027,844800.0],["1981-02-27",0.1027,0.1067,0.1027,0.1027,755200.0],["1981-03-02",0.1027,0.1067,0.1027,0.1027,896000.0],["1981-03-03",0.1054,0.1081,0.1054,0.1054,3801600.0],["1981-03-04",0.1054,0.1067,0.1054,0.1054,2508800.0],["1981-03-05",0.1054,0.1067,0.1041,0.1041,691200.0],["1981-03-06",0.1041,0.1054,0.1027,0.1027,1638400.0],["1981-03-09",0.1027,0.1041,0.1014,0.1014,972800.0],["1981-03-10",0.0961,0.0961,0.0934,0.0934,1433600.0],["1981-03-11",0.0947,0.0974,0.0947,0.0947,1830400.0],["1981-03-12",0.0961,0.0987,0.0961,0.0961,3904000.0],["1981-03-13",0.0974,0.1001,0.0974,0.0974,729600.0],["1981-03-16",0.0974,0.0987,0.0947,0.0947,921600.0],["1981-03-17",0.0947,0.0961,0.0947,0.0947,832000.0],["1981-03-18",0.0947,0.0961,0.0934,0.0934,2022400.0],["1981-03-19",0.0934,0.0947,0.0921,0.0921,3558400.0],["1981-03-20",0.0934,0.0947,0.0934,0.0934,1728000.0],["1981-03-23",0.0934,0.0961,0.0934,0.0934,2688000.0],["1981-03-24",0.0947,0.0961,0.0947,0.0947,3264000.0],["1981-03-25",0.0947,0.0961,0.0934,0.0934,1241600.0],["1981-03-26",0.0947,0.0974,0.0947,0.0947,3379200.0],["1981-03-27",0.0961,0.0974,0.0961,0.0961,1395200.0],["1981-03-30",0.0987,0.1014,0.0987,0.0987,3136000.0],["1981-03-31",0.1001,0.1041,0.1001,0.1001,3955200.0],["1981-04-01",0.1067,0.1094,0.1067,0.1067,3046400.0],["1981-04-02",0.1067,0.1094,0.1067,0.1067,4915200.0],["1981-04-03",0.1094,0.1107,0.1094,0.1094,1369600.0],["1981-04-06",0.1094,0.1094,0.1067,0.1067,2752000.0],["1981-04-07",0.1067,0.1081,0.1067,0.1067,1433600.0],["1981-04-08",0.1067,0.1094,0.1067,0.1067,1612800.0],["1981-04-09",0.1161,0.1188,0.1161,0.1161,5657600.0],["1981-04-10",0.1161,0.1174,0.1161,0.1161,4864000.0],["1981-04-13",0.1148,0.1148,0.1121,0.1121,8230400.0],["1981-04-14",0.1121,0.1121,0.1094,0.1094,3225600.0],["1981-04-15",0.1174,0.1188,0.1174,0.1174,3276800.0],["1981-04-16",0.1188,0.1214,0.1188,0.1188,10444800.0],["1981-04-20",0.1188,0.1214,0.1188,0.1188,8179200.0],["1981-04-21",0.1188,0.1214,0.1188,0.1188,2419200.0],["1981-04-22",0.1201,0.1228,0.1201,0.1201,4454400.0],["1981-04-23",0.1201,0.1214,0.1201,0.1201,5734400.0],["1981-04-24",0.1161,0.1161,0.1134,0.1134,2496000.0],["1981-04-27",0.1134,0.1161,0.1134,0.1134,2112000.0],["1981-04-28",0.1134,0.1161,0.1134,0.1134,1523200.0],["1981-04-29",0.1134,0.1134,0.1121,0.1121,1280000.0],["1981-04-30",0.1121,0.1134,0.1107,0.1107,908800.0],["1981-05-01",0.1107,0.1121,0.1107,0.1107,601600.0],["1981-05-04",0.1107,0.1121,0.1094,0.1094,3315200.0],["1981-05-05",0.1094,0.1107,0.1081,0.1081,1164800.0],["1981-05-06",0.1081,0.1107,0.1081,0.1081,678400.0],["1981-05-07",0.1094,0.1134,0.1094,0.1094,537600.0],["1981-05-08",0.1094,0.1121,0.1094,0.1094,435200.0],["1981-05-11",0.1094,0.1094,0.1081,0.1081,1344000.0],["1981-05-12",0.1107,0.1148,0.1107,0.1107,1779200.0],["1981-05-13",0.1121,0.1148,0.1121,0.1121,1587200.0],["1981-05-14",0.1121,0.1134,0.1094,0.1094,768000.0],["1981-05-15",0.1094,0.1107,0.1081,0.1081,921600.0],["1981-05-18",0.1081,0.1121,0.1081,0.1081,3596800.0],["1981-05-19",0.1081,0.1107,0.1081,0.1081,716800.0],["1981-05-20",0.1081,0.1121,0.1081,0.1081,1664000.0],["1981-05-21",0.1094,0.1134,0.1094,0.1094,1843200.0],["1981-05-22",0.1094,0.1134,0.1094,0.1094,588800.0],["1981-05-26",0.1121,0.1161,0.1121,0.1121,4812800.0],["1981-05-27",0.1161,0.1188,0.1161,0.1161,3942400.0],["1981-05-28",0.1214,0.1241,0.1214,0.1214,9100800.0],["1981-05-29",0.1214,0.1254,0.1214,0.1214,3699200.0],["1981-06-01",0.1254,0.1281,0.1254,0.1254,3302400.0],["1981-06-02",0.1268,0.1294,0.1268,0.1268,5849600.0],["1981-06-03",0.1268,0.1294,0.1254,0.1254,7692800.0],["1981-06-04",0.1254,0.1294,0.1254,0.1254,2905600.0],["1981-06-05",0.1268,0.1294,0.1268,0.1268,6080000.0],["1981-06-08",0.1268,0.1281,0.1254,0.1254,1856000.0],["1981-06-09",0.1254,0.1281,0.1254,0.1254,1164800.0],["1981-06-10",0.1268,0.1308,0.1268,0.1268,2521600.0],["1981-06-11",0.1281,0.1321,0.1281,0.1281,3904000.0],["1981-06-12",0.1294,0.1321,0.1294,0.1294,8691200.0],["1981-06-15",0.1308,0.1321,0.1308,0.1308,4108800.0],["1981-06-16",0.1321,0.1334,0.1321,0.1321,16704000.0],["1981-06-17",0.1321,0.1321,0.1294,0.1294,4070400.0],["1981-06-18",0.1241,0.1241,0.1228,0.1228,6924800.0],["1981-06-19",0.1241,0.1268,0.1241,0.1241,2329600.0],["1981-06-22",0.1241,0.1268,0.1241,0.1241,1766400.0],["1981-06-23",0.1308,0.1321,0.1308,0.1308,5337600.0],["1981-06-24",0.1294,0.1294,0.1281,0.1281,1561600.0],["1981-06-25",0.1281,0.1294,0.1268,0.1268,3635200.0],["1981-06-26",0.1268,0.1294,0.1268,0.1268,2944000.0],["1981-06-29",0.1268,0.1281,0.1268,0.1268,1088000.0],["1981-06-30",0.1268,0.1281,0.1241,0.1241,1024000.0],["1981-07-01",0.1254,0.1268,0.1254,0.1254,1728000.0],["1981-07-02",0.1268,0.1294,0.1268,0.1268,1139200.0],["1981-07-06",0.1268,0.1268,0.1228,0.1228,1356800.0],["1981-07-07",0.1188,0.1188,0.1148,0.1148,1459200.0],["1981-07-08",0.1148,0.1161,0.1134,0.1134,614400.0],["1981-07-09",0.1148,0.1161,0.1148,0.1148,1420800.0],["1981-07-10",0.1148,0.1174,0.1134,0.1134,793600.0],["1981-07-13",0.1161,0.1188,0.1161,0.1161,1843200.0],["1981-07-14",0.1161,0.1188,0.1161,0.1161,896000.0],["1981-07-15",0.1188,0.1214,0.1188,0.1188,537600.0],["1981-07-16",0.1188,0.1214,0.1188,0.1188,448000.0],["1981-07-17",0.1188,0.1214,0.1188,0.1188,192000.0],["1981-07-20",0.1161,0.1161,0.1134,0.1134,3404800.0],["1981-07-21",0.1134,0.1134,0.1107,0.1107,857600.0],["1981-07-22",0.1107,0.1121,0.1107,0.1107,1152000.0],["1981-07-23",0.1134,0.1161,0.1134,0.1134,2560000.0],["1981-07-24",0.1174,0.1188,0.1174,0.1174,2035200.0],["1981-07-27",0.1174,0.1188,0.1161,0.1161,1433600.0],["1981-07-28",0.1174,0.1201,0.1174,0.1174,780800.0],["1981-07-29",0.1174,0.1174,0.1161,0.1161,1894400.0],["1981-07-30",0.1174,0.1188,0.1174,0.1174,2470400.0],["1981-07-31",0.1174,0.1188,0.1161,0.1161,524800.0],["1981-08-03",0.1148,0.1148,0.1121,0.1121,1420800.0],["1981-08-04",0.1121,0.1148,0.1121,0.1121,1100800.0],["1981-08-05",0.1107,0.1107,0.1081,0.1081,2163200.0],["1981-08-06",0.1081,0.1094,0.1081,0.1081,1318400.0],["1981-08-07",0.1081,0.1081,0.1041,0.1041,998400.0],["1981-08-10",0.1041,0.1041,0.1041,0.1041,0.0],["1981-08-11",0.1107,0.1134,0.1107,0.1107,1241600.0],["1981-08-12",0.1121,0.1148,0.1121,0.1121,2764800.0],["1981-08-13",0.1121,0.1148,0.1121,0.1121,588800.0],["1981-08-14",0.1121,0.1148,0.1121,0.1121,704000.0],["1981-08-17",0.1121,0.1134,0.1107,0.1107,2278400.0],["1981-08-18",0.1067,0.1067,0.1027,0.1027,1292800.0],["1981-08-19",0.1054,0.1081,0.1054,0.1054,883200.0],["1981-08-20",0.1054,0.1081,0.1054,0.1054,883200.0],["1981-08-21",0.1067,0.1081,0.1067,0.1067,627200.0],["1981-08-24",0.1054,0.1054,0.1027,0.1027,1088000.0],["1981-08-25",0.1014,0.1014,0.0994,0.0994,358400.0],["1981-08-26",0.1014,0.1041,0.1014,0.1014,614400.0],["1981-08-27",0.1014,0.1041,0.1014,0.1014,3840000.0],["1981-08-28",0.1027,0.1041,0.1027,0.1027,512000.0],["1981-08-31",0.1027,0.1041,0.1027,0.1027,1075200.0],["1981-09-01",0.1027,0.1041,0.1014,0.1014,1600000.0],["1981-09-02",0.1027,0.1041,0.1027,0.1027,1049600.0],["1981-09-03",0.1027,0.1041,0.1027,0.1027,704000.0],["1981-09-04",0.1027,0.1041,0.1001,0.1001,1177600.0],["1981-09-08",0.1001,0.1027,0.0987,0.0987,1267200.0],["1981-09-09",0.1001,0.1041,0.1001,0.1001,179200.0],["1981-09-10",0.1027,0.1054,0.1027,0.1027,1907200.0],["1981-09-11",0.1054,0.1094,0.1054,0.1054,640000.0],["1981-09-14",0.1081,0.1121,0.1081,0.1081,396800.0],["1981-09-15",0.1134,0.1161,0.1134,0.1134,2995200.0],["1981-09-16",0.1094,0.1094,0.1067,0.1067,1881600.0],["1981-09-17",0.1067,0.1081,0.1054,0.1054,1651200.0],["1981-09-18",0.1054,0.1081,0.1054,0.1054,320000.0],["1981-09-21",0.1067,0.1081,0.1067,0.1067,934400.0],["1981-09-22",0.1067,0.1067,0.1027,0.1027,985600.0],["1981-09-23",0.1027,0.1041,0.1027,0.1027,1817600.0],["1981-09-24",0.1027,0.1054,0.1027,0.1027,1612800.0],["1981-09-25",0.1027,0.1027,0.1001,0.1001,2355200.0],["1981-09-28",0.1001,0.1001,0.0987,0.0987,3532800.0],["1981-09-29",0.1001,0.1014,0.1001,0.1001,678400.0],["1981-09-30",0.1014,0.1027,0.1014,0.1014,1305600.0],["1981-10-01",0.1014,0.1041,0.1014,0.1014,217600.0],["1981-10-02",0.1041,0.1067,0.1041,0.1041,896000.0],["1981-10-05",0.1067,0.1094,0.1067,0.1067,1318400.0],["1981-10-06",0.1067,0.1081,0.1054,0.1054,1459200.0],["1981-10-07",0.1054,0.1081,0.1054,0.1054,409600.0],["1981-10-08",0.1067,0.1094,0.1067,0.1067,1216000.0],["1981-10-09",0.1041,0.1041,0.1001,0.1001,1088000.0],["1981-10-12",0.1054,0.1067,0.1054,0.1054,2304000.0],["1981-10-13",0.1161,0.1188,0.1161,0.1161,6976000.0],["1981-10-14",0.1201,0.1214,0.1201,0.1201,17088000.0],["1981-10-15",0.1201,0.1228,0.1201,0.1201,4262400.0],["1981-10-16",0.1214,0.1241,0.1214,0.1214,4032000.0],["1981-10-19",0.1254,0.1281,0.1254,0.1254,2496000.0],["1981-10-20",0.1281,0.1308,0.1281,0.1281,31961600.0],["1981-10-21",0.1308,0.1321,0.1308,0.1308,4915200.0],["1981-10-22",0.1308,0.1321,0.1294,0.1294,7232000.0],["1981-10-23",0.1294,0.1308,0.1281,0.1281,3865600.0],["1981-10-26",0.1281,0.1308,0.1281,0.1281,3251200.0],["1981-10-27",0.1308,0.1348,0.1308,0.1308,2483200.0],["1981-10-28",0.1401,0.1441,0.1401,0.1401,5785600.0],["1981-10-29",0.1428,0.1441,0.1428,0.1428,10649600.0],["1981-10-30",0.1428,0.1428,0.1414,0.1414,6988800.0],["1981-11-02",0.1414,0.1414,0.1374,0.1374,3699200.0],["1981-11-03",0.1388,0.1414,0.1388,0.1388,2291200.0],["1981-11-04",0.1388,0.1414,0.1388,0.1388,6604800.0],["1981-11-05",0.1388,0.1401,0.1388,0.1388,5273600.0],["1981-11-06",0.1388,0.1388,0.1361,0.1361,908800.0],["1981-11-09",0.1374,0.1388,0.1374,0.1374,2406400.0],["1981-11-10",0.1388,0.1401,0.1388,0.1388,2124800.0],["1981-11-11",0.1401,0.1428,0.1401,0.1401,5043200.0],["1981-11-12",0.1454,0.1468,0.1454,0.1454,8755200.0],["1981-11-13",0.1454,0.1468,0.1441,0.1441,5977600.0],["1981-11-16",0.1441,0.1441,0.1414,0.1414,4147200.0],["1981-11-17",0.1414,0.1428,0.1401,0.1401,3084800.0],["1981-11-18",0.1401,0.1414,0.1388,0.1388,2790400.0],["1981-11-19",0.1408,0.1428,0.1408,0.1408,1049600.0],["1981-11-20",0.1414,0.1441,0.1414,0.1414,3020800.0],["1981-11-23",0.1414,0.1441,0.1414,0.1414,1497600.0],["1981-11-24",0.1441,0.1468,0.1441,0.1441,2060800.0],["1981-11-25",0.1454,0.1468,0.1454,0.1454,3379200.0],["1981-11-27",0.1468,0.1494,0.1468,0.1468,2035200.0],["1981-11-30",0.1481,0.1508,0.1481,0.1481,1600000.0],["1981-12-01",0.1521,0.1548,0.1521,0.1521,3392000.0],["1981-12-02",0.1521,0.1534,0.1521,0.1521,5337600.0],["1981-12-03",0.1508,0.1508,0.1494,0.1494,3686400.0],["1981-12-04",0.1494,0.1521,0.1494,0.1494,1446400.0],["1981-12-07",0.1494,0.1508,0.1494,0.1494,2124800.0],["1981-12-08",0.1494,0.1508,0.1481,0.1481,1920000.0],["1981-12-09",0.1481,0.1494,0.1468,0.1468,1420800.0],["1981-12-10",0.1468,0.1494,0.1468,0.1468,921600.0],["1981-12-11",0.1468,0.1494,0.1468,0.1468,1664000.0],["1981-12-14",0.1468,0.1481,0.1454,0.1454,1945600.0],["1981-12-15",0.1468,0.1481,0.1468,0.1468,1459200.0],["1981-12-16",0.1468,0.1481,0.1468,0.1468,2470400.0],["1981-12-17",0.1468,0.1481,0.1468,0.1468,2112000.0],["1981-12-18",0.1494,0.1521,0.1494,0.1494,2048000.0],["1981-12-21",0.1494,0.1508,0.1481,0.1481,972800.0],["1981-12-22",0.1481,0.1481,0.1468,0.1468,1113600.0],["1981-12-23",0.1468,0.1494,0.1468,0.1468,2419200.0],["1981-12-24",0.1468,0.1481,0.1441,0.1441,3955200.0],["1981-12-28",0.1441,0.1481,0.1441,0.1441,1024000.0],["1981-12-29",0.1454,0.1481,0.1454,0.1454,1728000.0],["1981-12-30",0.1521,0.1548,0.1521,0.1521,4441600.0],["1981-12-31",0.1521,0.1521,0.1508,0.1508,4864000.0],["1982-01-04",0.1508,0.1534,0.1508,0.1508,4531200.0],["1982-01-05",0.1494,0.1494,0.1468,0.1468,2777600.0],["1982-01-06",0.1454,0.1454,0.1441,0.1441,3212800.0],["1982-01-07",0.1454,0.1481,0.1454,0.1454,5606400.0],["1982-01-08",0.1521,0.1534,0.1521,0.1521,3955200.0],["1982-01-11",0.1534,0.1561,0.1534,0.1534,8294400.0],["1982-01-12",0.1561,0.1588,0.1561,0.1561,1651200.0],["1982-01-13",0.1561,0.1561,0.1521,0.1521,2752000.0],["1982-01-14",0.1534,0.1548,0.1534,0.1534,4211200.0],["1982-01-15",0.1534,0.1561,0.1534,0.1534,5196800.0],["1982-01-18",0.1548,0.1574,0.1548,0.1548,6681600.0],["1982-01-19",0.1548,0.1548,0.1521,0.1521,6348800.0],["1982-01-20",0.1521,0.1521,0.1508,0.1508,3404800.0],["1982-01-21",0.1521,0.1534,0.1521,0.1521,3404800.0],["1982-01-22",0.1521,0.1534,0.1508,0.1508,3430400.0],["1982-01-25",0.1494,0.1494,0.1468,0.1468,3174400.0],["1982-01-26",0.1481,0.1508,0.1481,0.1481,832000.0],["1982-01-27",0.1481,0.1494,0.1481,0.1481,1638400.0],["1982-01-28",0.1494,0.1521,0.1494,0.1494,3507200.0],["1982-01-29",0.1561,0.1574,0.1561,0.1561,6323200.0],["1982-02-01",0.1561,0.1561,0.1548,0.1548,2112000.0],["1982-02-02",0.1561,0.1588,0.1561,0.1561,2419200.0],["1982-02-03",0.1588,0.1601,0.1588,0.1588,6182400.0],["1982-02-04",0.1601,0.1628,0.1601,0.1601,7577600.0],["1982-02-05",0.1621,0.1628,0.1621,0.1621,10406400.0],["1982-02-08",0.1601,0.1601,0.1574,0.1574,2700800.0],["1982-02-09",0.1548,0.1548,0.1534,0.1534,4441600.0],["1982-02-10",0.1534,0.1541,0.1534,0.1534,4544000.0],["1982-02-11",0.1534,0.1548,0.1534,0.1534,1088000.0],["1982-02-12",0.1534,0.1541,0.1528,0.1528,601600.0],["1982-02-16",0.1508,0.1508,0.1494,0.1494,2419200.0],["1982-02-17",0.1508,0.1521,0.1508,0.1508,2611200.0],["1982-02-18",0.1521,0.1528,0.1521,0.1521,3430400.0],["1982-02-19",0.1521,0.1534,0.1521,0.1521,1484800.0],["1982-02-22",0.1528,0.1541,0.1528,0.1528,4774400.0],["1982-02-23",0.1494,0.1494,0.1488,0.1488,3660800.0],["1982-02-24",0.1488,0.1494,0.1481,0.1481,1190400.0],["1982-02-25",0.1514,0.1534,0.1514,0.1514,2611200.0],["1982-02-26",0.1514,0.1528,0.1514,0.1514,2483200.0],["1982-03-01",0.1514,0.1528,0.1514,0.1514,23270400.0],["1982-03-02",0.1521,0.1541,0.1521,0.1521,1152000.0],["1982-03-03",0.1521,0.1541,0.1521,0.1521,1203200.0],["1982-03-04",0.1521,0.1528,0.1514,0.1514,960000.0],["1982-03-05",0.1521,0.1534,0.1521,0.1521,729600.0],["1982-03-08",0.1508,0.1508,0.1488,0.1488,4851200.0],["1982-03-09",0.1374,0.1374,0.1361,0.1361,7372800.0],["1982-03-10",0.1408,0.1421,0.1408,0.1408,6169600.0],["1982-03-11",0.1408,0.1408,0.1394,0.1394,1139200.0],["1982-03-12",0.1381,0.1381,0.1361,0.1361,2048000.0],["1982-03-15",0.1361,0.1361,0.1348,0.1348,2854400.0],["1982-03-16",0.1348,0.1361,0.1348,0.1348,2009600.0],["1982-03-17",0.1348,0.1348,0.1328,0.1328,1369600.0],["1982-03-18",0.1388,0.1408,0.1388,0.1388,2982400.0],["1982-03-19",0.1428,0.1448,0.1428,0.1428,3238400.0],["1982-03-22",0.1481,0.1501,0.1481,0.1481,1369600.0],["1982-03-23",0.1521,0.1534,0.1521,0.1521,4185600.0],["1982-03-24",0.1541,0.1554,0.1541,0.1541,2252800.0],["1982-03-25",0.1574,0.1581,0.1574,0.1574,2854400.0],["1982-03-26",0.1568,0.1568,0.1554,0.1554,716800.0],["1982-03-29",0.1568,0.1581,0.1568,0.1568,1203200.0],["1982-03-30",0.1568,0.1581,0.1568,0.1568,2304000.0],["1982-03-31",0.1568,0.1581,0.1568,0.1568,524800.0],["1982-04-01",0.1574,0.1588,0.1574,0.1574,1920000.0],["1982-04-02",0.1601,0.1615,0.1601,0.1601,3315200.0],["1982-04-05",0.1601,0.1608,0.1594,0.1594,4390400.0],["1982-04-06",0.1608,0.1621,0.1608,0.1608,5529600.0],["1982-04-07",0.1608,0.1615,0.1608,0.1608,18009600.0],["1982-04-08",0.1615,0.1621,0.1615,0.1615,1356800.0],["1982-04-12",0.1615,0.1615,0.1608,0.1608,3187200.0],["1982-04-13",0.1608,0.1608,0.1594,0.1594,4595200.0],["1982-04-14",0.1595,0.1595,0.1588,0.1588,4646400.0],["1982-04-15",0.1601,0.1608,0.1601,0.1601,2112000.0],["1982-04-16",0.1615,0.1621,0.1615,0.1615,3059200.0],["1982-04-19",0.1615,0.1621,0.1615,0.1615,2982400.0],["1982-04-20",0.1615,0.1621,0.1615,0.1615,1894400.0],["1982-04-21",0.1615,0.1615,0.1601,0.1601,6566400.0],["1982-04-22",0.1601,0.1608,0.1601,0.1601,1945600.0],["1982-04-23",0.1601,0.1608,0.1594,0.1594,6848000.0],["1982-04-26",0.1568,0.1568,0.1554,0.1554,2304000.0],["1982-04-27",0.1541,0.1541,0.1528,0.1528,3545600.0],["1982-04-28",0.1528,0.1534,0.1528,0.1528,1715200.0],["1982-04-29",0.1508,0.1508,0.1494,0.1494,1536000.0],["1982-04-30",0.1494,0.1501,0.1494,0.1494,3238400.0],["1982-05-03",0.1494,0.1508,0.1494,0.1494,1932800.0],["1982-05-04",0.1534,0.1548,0.1534,0.1534,2163200.0],["1982-05-05",0.1581,0.1588,0.1581,0.1581,3481600.0],["1982-05-06",0.1601,0.1608,0.1601,0.1601,4172800.0],["1982-05-07",0.1601,0.1608,0.1601,0.1601,8128000.0],["1982-05-10",0.1601,0.1608,0.1601,0.1601,908800.0],["1982-05-11",0.1608,0.1615,0.1608,0.1608,2956800.0],["1982-05-12",0.1608,0.1615,0.1608,0.1608,832000.0],["1982-05-13",0.1608,0.1615,0.1608,0.1608,8012800.0],["1982-05-14",0.1608,0.1615,0.1608,0.1608,793600.0],["1982-05-17",0.1608,0.1615,0.1608,0.1608,3340800.0],["1982-05-18",0.1594,0.1594,0.1581,0.1581,3123200.0],["1982-05-19",0.1581,0.1581,0.1568,0.1568,3916800.0],["1982-05-20",0.1568,0.1574,0.1568,0.1568,5043200.0],["1982-05-21",0.1601,0.1608,0.1601,0.1601,2252800.0],["1982-05-24",0.1601,0.1608,0.1601,0.1601,2316800.0],["1982-05-25",0.1601,0.1615,0.1601,0.1601,1843200.0],["1982-05-26",0.1601,0.1601,0.1588,0.1588,5376000.0],["1982-05-27",0.1594,0.1608,0.1594,0.1594,1574400.0],["1982-05-28",0.1594,0.1608,0.1594,0.1594,5209600.0],["1982-06-01",0.1594,0.1608,0.1594,0.1594,793600.0],["1982-06-02",0.1594,0.1608,0.1594,0.1594,1331200.0],["1982-06-03",0.1594,0.1608,0.1594,0.1594,2137600.0],["1982-06-04",0.1594,0.1608,0.1594,0.1594,1574400.0],["1982-06-07",0.1594,0.1608,0.1594,0.1594,2969600.0],["1982-06-08",0.1594,0.1601,0.1594,0.1594,10124800.0],["1982-06-09",0.1595,0.1601,0.1588,0.1588,10278400.0],["1982-06-10",0.1581,0.1581,0.1574,0.1574,6080000.0],["1982-06-11",0.1581,0.1594,0.1581,0.1581,4774400.0],["1982-06-14",0.1588,0.1601,0.1588,0.1588,1612800.0],["1982-06-15",0.1594,0.1601,0.1594,0.1594,2752000.0],["1982-06-16",0.1635,0.1655,0.1635,0.1635,5836800.0],["1982-06-17",0.1635,0.1648,0.1635,0.1635,742400.0],["1982-06-18",0.1641,0.1648,0.1641,0.1641,2060800.0],["1982-06-21",0.1641,0.1641,0.1635,0.1635,1510400.0],["1982-06-22",0.1635,0.1641,0.1635,0.1635,5734400.0],["1982-06-23",0.1635,0.1635,0.1628,0.1628,2496000.0],["1982-06-24",0.1628,0.1635,0.1628,0.1628,972800.0],["1982-06-25",0.1628,0.1635,0.1628,0.1628,2892800.0],["1982-06-28",0.1628,0.1641,0.1628,0.1628,1088000.0],["1982-06-29",0.1648,0.1661,0.1648,0.1648,3353600.0],["1982-06-30",0.1668,0.1681,0.1668,0.1668,10240000.0],["1982-07-01",0.1668,0.1675,0.1668,0.1668,1472000.0],["1982-07-02",0.1668,0.1675,0.1668,0.1668,2521600.0],["1982-07-06",0.1668,0.1681,0.1668,0.1668,8755200.0],["1982-07-07",0.1668,0.1675,0.1668,0.1668,473600.0],["1982-07-08",0.1668,0.1681,0.1668,0.1668,2048000.0],["1982-07-09",0.1668,0.1681,0.1668,0.1668,8512000.0],["1982-07-12",0.1695,0.1708,0.1695,0.1695,9318400.0],["1982-07-13",0.1795,0.1801,0.1795,0.1795,15590400.0],["1982-07-14",0.1801,0.1815,0.1801,0.1801,2803200.0],["1982-07-15",0.1868,0.1875,0.1868,0.1868,11763200.0],["1982-07-16",0.1881,0.1888,0.1881,0.1881,4620800.0],["1982-07-19",0.1915,0.1921,0.1915,0.1915,4812800.0],["1982-07-20",0.1868,0.1868,0.1855,0.1855,16665600.0],["1982-07-21",0.1855,0.1861,0.1855,0.1855,7180800.0],["1982-07-22",0.1855,0.1861,0.1855,0.1855,6387200.0],["1982-07-23",0.1861,0.1868,0.1861,0.1861,3110400.0],["1982-07-26",0.1861,0.1868,0.1861,0.1861,844800.0],["1982-07-27",0.1875,0.1888,0.1875,0.1875,3571200.0],["1982-07-28",0.1888,0.1895,0.1888,0.1888,2816000.0],["1982-07-29",0.1861,0.1861,0.1848,0.1848,17625600.0],["1982-07-30",0.1855,0.1861,0.1855,0.1855,3673600.0],["1982-08-02",0.1855,0.1868,0.1855,0.1855,2265600.0],["1982-08-03",0.1875,0.1881,0.1875,0.1875,3571200.0],["1982-08-04",0.1875,0.1881,0.1875,0.1875,5849600.0],["1982-08-05",0.1875,0.1881,0.1875,0.1875,6246400.0],["1982-08-06",0.1855,0.1855,0.1848,0.1848,9676800.0],["1982-08-09",0.1808,0.1808,0.1801,0.1801,8396800.0],["1982-08-10",0.1795,0.1795,0.1788,0.1788,4582400.0],["1982-08-11",0.1775,0.1775,0.1768,0.1768,5683200.0],["1982-08-12",0.1741,0.1741,0.1728,0.1728,6195200.0],["1982-08-13",0.1701,0.1701,0.1688,0.1688,3520000.0],["1982-08-16",0.1688,0.1701,0.1688,0.1688,3724800.0],["1982-08-17",0.1788,0.1795,0.1788,0.1788,9395200.0],["1982-08-18",0.1868,0.1875,0.1868,0.1868,17510400.0],["1982-08-19",0.1935,0.1941,0.1935,0.1935,17395200.0],["1982-08-20",0.2041,0.2048,0.2041,0.2041,18048000.0],["1982-08-23",0.2041,0.2041,0.2035,0.2035,7552000.0],["1982-08-24",0.2055,0.2068,0.2055,0.2055,13068800.0],["1982-08-25",0.2095,0.2102,0.2095,0.2095,5734400.0],["1982-08-26",0.2128,0.2135,0.2128,0.2128,15065600.0],["1982-08-27",0.2135,0.2142,0.2135,0.2135,4339200.0],["1982-08-30",0.2135,0.2135,0.2122,0.2122,6182400.0],["1982-08-31",0.2142,0.2155,0.2142,0.2142,6950400.0],["1982-09-01",0.2142,0.2148,0.2135,0.2135,18764800.0],["1982-09-02",0.2135,0.2148,0.2135,0.2135,11686400.0],["1982-09-03",0.2162,0.2168,0.2162,0.2162,8998400.0],["1982-09-07",0.2188,0.2195,0.2188,0.2188,2406400.0],["1982-09-08",0.2222,0.2228,0.2222,0.2222,12198400.0],["1982-09-09",0.2288,0.2302,0.2288,0.2288,15116800.0],["1982-09-10",0.2288,0.2295,0.2282,0.2282,1139200.0],["1982-09-13",0.2355,0.2368,0.2355,0.2355,3840000.0],["1982-09-14",0.2402,0.2415,0.2402,0.2402,16268800.0],["1982-09-15",0.2375,0.2375,0.2368,0.2368,8640000.0],["1982-09-16",0.2308,0.2308,0.2295,0.2295,9433600.0],["1982-09-17",0.2295,0.2295,0.2288,0.2288,3865600.0],["1982-09-20",0.2288,0.2295,0.2282,0.2282,4992000.0],["1982-09-21",0.2448,0.2455,0.2448,0.2448,9804800.0],["1982-09-22",0.2468,0.2482,0.2468,0.2468,9446400.0],["1982-09-23",0.2415,0.2415,0.2402,0.2402,9113600.0],["1982-09-24",0.2422,0.2428,0.2422,0.2422,3251200.0],["1982-09-27",0.2468,0.2482,0.2468,0.2468,2854400.0],["1982-09-28",0.2515,0.2529,0.2515,0.2515,6835200.0],["1982-09-29",0.2482,0.2482,0.2468,0.2468,3315200.0],["1982-09-30",0.2482,0.2495,0.2482,0.2482,2304000.0],["1982-10-01",0.2482,0.2482,0.2475,0.2475,4377600.0],["1982-10-04",0.2462,0.2462,0.2362,0.2362,6771200.0],["1982-10-05",0.2362,0.2408,0.2275,0.2295,11225600.0],["1982-10-06",0.2295,0.2308,0.2288,0.2308,22668800.0],["1982-10-07",0.2308,0.2482,0.2308,0.2455,27852800.0],["1982-10-08",0.2455,0.2575,0.2448,0.2575,13785600.0],["1982-10-11",0.2575,0.2609,0.2562,0.2582,6144000.0],["1982-10-12",0.2569,0.2569,0.2495,0.2555,5555200.0],["1982-10-13",0.2555,0.2615,0.2555,0.2595,4032000.0],["1982-10-14",0.2595,0.2635,0.2535,0.2542,91430400.0],["1982-10-15",0.2542,0.2555,0.2502,0.2509,21363200.0],["1982-10-18",0.2509,0.2582,0.2509,0.2562,12377600.0],["1982-10-19",0.2562,0.2609,0.2402,0.2455,57676800.0],["1982-10-20",0.2448,0.2448,0.2368,0.2428,22144000.0],["1982-10-21",0.2428,0.2488,0.2428,0.2482,21875200.0],["1982-10-22",0.2482,0.2509,0.2468,0.2488,14988800.0],["1982-10-25",0.2488,0.2502,0.2482,0.2482,8883200.0],["1982-10-26",0.2482,0.2522,0.2475,0.2522,9011200.0],["1982-10-27",0.2535,0.2562,0.2535,0.2542,11699200.0],["1982-10-28",0.2542,0.2555,0.2535,0.2542,3340800.0],["1982-10-29",0.2529,0.2529,0.2509,0.2509,6156800.0],["1982-11-01",0.2509,0.2522,0.2488,0.2509,15590400.0],["1982-11-02",0.2522,0.2595,0.2522,0.2575,8512000.0],["1982-11-03",0.2575,0.2669,0.2575,0.2669,13568000.0],["1982-11-04",0.2669,0.2742,0.2669,0.2682,16563200.0],["1982-11-05",0.2682,0.2729,0.2655,0.2695,22272000.0],["1982-11-08",0.2709,0.2722,0.2709,0.2715,6156800.0],["1982-11-09",0.2715,0.2735,0.2715,0.2735,5478400.0],["1982-11-10",0.2735,0.2895,0.2729,0.2875,12800000.0],["1982-11-11",0.2875,0.2875,0.2649,0.2742,18867200.0],["1982-11-12",0.2742,0.2815,0.2582,0.2589,20595200.0],["1982-11-15",0.2582,0.2582,0.2468,0.2482,20006400.0],["1982-11-16",0.2462,0.2462,0.2362,0.2395,32921600.0],["1982-11-17",0.2395,0.2448,0.2395,0.2442,16268800.0],["1982-11-18",0.2442,0.2468,0.2435,0.2455,23424000.0],["1982-11-19",0.2468,0.2495,0.2468,0.2495,3916800.0],["1982-11-22",0.2495,0.2495,0.2482,0.2488,6950400.0],["1982-11-23",0.2488,0.2502,0.2468,0.2502,9523200.0],["1982-11-24",0.2502,0.2535,0.2495,0.2535,6246400.0],["1982-11-26",0.2535,0.2629,0.2535,0.2609,5222400.0],["1982-11-29",0.2615,0.2642,0.2615,0.2642,11904000.0],["1982-11-30",0.2642,0.2782,0.2629,0.2782,7232000.0],["1982-12-01",0.2782,0.2855,0.2775,0.2842,21273600.0],["1982-12-02",0.2842,0.2902,0.2829,0.2842,12147200.0],["1982-12-03",0.2842,0.2869,0.2822,0.2849,3776000.0],["1982-12-06",0.2849,0.2909,0.2849,0.2909,3264000.0],["1982-12-07",0.2909,0.2989,0.2909,0.2949,8998400.0],["1982-12-08",0.2949,0.2955,0.2942,0.2955,8089600.0],["1982-12-09",0.2949,0.2949,0.2802,0.2869,18048000.0],["1982-12-10",0.2855,0.2855,0.2822,0.2855,9203200.0],["1982-12-13",0.2855,0.2855,0.2789,0.2802,5926400.0],["1982-12-14",0.2802,0.2855,0.2762,0.2762,6796800.0],["1982-12-15",0.2762,0.2769,0.2589,0.2615,9868800.0],["1982-12-16",0.2615,0.2615,0.2535,0.2569,13337600.0],["1982-12-17",0.2569,0.2635,0.2562,0.2629,16934400.0],["1982-12-20",0.2629,0.2655,0.2589,0.2589,4019200.0],["1982-12-21",0.2589,0.2595,0.2542,0.2582,5683200.0],["1982-12-22",0.2589,0.2615,0.2589,0.2595,7641600.0],["1982-12-23",0.2595,0.2729,0.2595,0.2662,8691200.0],["1982-12-27",0.2662,0.2669,0.2615,0.2622,2291200.0],["1982-12-28",0.2622,0.2622,0.2549,0.2555,8652800.0],["1982-12-29",0.2555,0.2555,0.2529,0.2535,6592000.0],["1982-12-30",0.2535,0.2549,0.2515,0.2515,9318400.0],["1982-12-31",0.2515,0.2522,0.2402,0.2408,5017600.0],["1983-01-03",0.2408,0.2428,0.2348,0.2348,14604800.0],["1983-01-04",0.2348,0.2348,0.2255,0.2328,17420800.0],["1983-01-05",0.2328,0.2342,0.2262,0.2295,17100800.0],["1983-01-06",0.2335,0.2495,0.2335,0.2468,21107200.0],["1983-01-07",0.2468,0.2482,0.2188,0.2268,43430400.0],["1983-01-10",0.2268,0.2282,0.2108,0.2108,27820800.0],["1983-01-11",0.2108,0.2135,0.2028,0.2068,2918400.0],["1983-01-12",0.2068,0.2242,0.2028,0.2228,34720000.0],["1983-01-13",0.2228,0.2322,0.2148,0.2295,13651200.0],["1983-01-14",0.2295,0.2402,0.2295,0.2348,20160000.0],["1983-01-17",0.2348,0.2348,0.2202,0.2228,14835200.0],["1983-01-18",0.2228,0.2228,0.2175,0.2188,21606400.0],["1983-01-19",0.2188,0.2215,0.2175,0.2215,10726400.0],["1983-01-20",0.2228,0.2335,0.2228,0.2308,6080000.0],["1983-01-21",0.2308,0.2335,0.2242,0.2282,3948800.0],["1983-01-24",0.2268,0.2268,0.2188,0.2215,4224000.0],["1983-01-25",0.2215,0.2255,0.2202,0.2215,3904000.0],["1983-01-26",0.2215,0.2228,0.2175,0.2188,3059200.0],["1983-01-27",0.2188,0.2228,0.2122,0.2135,5792000.0],["1983-01-28",0.2135,0.2175,0.2082,0.2135,15443200.0],["1983-01-31",0.2135,0.2188,0.2082,0.2135,6444800.0],["1983-02-01",0.2135,0.2188,0.2095,0.2122,16646400.0],["1983-02-02",0.2122,0.2122,0.2055,0.2068,14899200.0],["1983-02-03",0.2068,0.2095,0.2001,0.2082,15571200.0],["1983-02-04",0.2082,0.2175,0.2055,0.2148,9580800.0],["1983-02-07",0.2148,0.2162,0.2095,0.2135,6732800.0],["1983-02-08",0.2135,0.2135,0.2082,0.2095,11539200.0],["1983-02-09",0.2095,0.2148,0.2068,0.2148,7788800.0],["1983-02-10",0.2148,0.2162,0.2122,0.2162,7174400.0],["1983-02-11",0.2162,0.2295,0.2122,0.2295,14502400.0],["1983-02-14",0.2295,0.2428,0.2268,0.2428,19059200.0],["1983-02-15",0.2428,0.2495,0.2428,0.2455,14534400.0],["1983-02-16",0.2455,0.2509,0.2402,0.2415,14342400.0],["1983-02-17",0.2415,0.2468,0.2335,0.2468,6790400.0],["1983-02-18",0.2468,0.2509,0.2442,0.2468,5273600.0],["1983-02-22",0.2468,0.2535,0.2415,0.2415,3571200.0],["1983-02-23",0.2415,0.2468,0.2415,0.2442,6694400.0],["1983-02-24",0.2442,0.2455,0.2015,0.2041,34732800.0],["1983-02-25",0.2041,0.2041,0.1681,0.1815,84236800.0],["1983-02-28",0.1841,0.1948,0.1841,0.1908,24889600.0],["1983-03-01",0.1908,0.1921,0.1868,0.1881,23270400.0],["1983-03-02",0.1881,0.1895,0.1801,0.1828,41459200.0],["1983-03-03",0.1828,0.1828,0.1748,0.1775,24748800.0],["1983-03-04",0.1775,0.1775,0.1708,0.1735,12710400.0],["1983-03-07",0.1735,0.1735,0.1668,0.1708,14912000.0],["1983-03-08",0.1708,0.1748,0.1615,0.1668,136518400.0],["1983-03-09",0.1668,0.1761,0.1668,0.1708,30176000.0],["1983-03-10",0.1708,0.1788,0.1695,0.1748,36064000.0],["1983-03-11",0.1748,0.1748,0.1721,0.1735,17331200.0],["1983-03-14",0.1735,0.1748,0.1708,0.1721,11609600.0],["1983-03-15",0.1721,0.1721,0.1695,0.1721,17952000.0],["1983-03-16",0.1721,0.1748,0.1695,0.1721,12864000.0],["1983-03-17",0.1721,0.1721,0.1695,0.1708,13145600.0],["1983-03-18",0.1708,0.1708,0.1668,0.1668,11404800.0],["1983-03-21",0.1668,0.1695,0.1615,0.1695,5964800.0],["1983-03-22",0.1695,0.1708,0.1681,0.1708,20006400.0],["1983-03-23",0.1708,0.1735,0.1708,0.1735,12896000.0],["1983-03-24",0.1735,0.1735,0.1668,0.1695,14739200.0],["1983-03-25",0.1695,0.1748,0.1681,0.1721,14348800.0],["1983-03-28",0.1721,0.1721,0.1695,0.1708,8678400.0],["1983-03-29",0.1708,0.1721,0.1708,0.1721,5651200.0],["1983-03-30",0.1721,0.1761,0.1708,0.1735,19116800.0],["1983-03-31",0.1748,0.1828,0.1748,0.1788,9990400.0],["1983-04-04",0.1788,0.1801,0.1761,0.1788,4006400.0],["1983-04-05",0.1788,0.1788,0.1761,0.1788,4729600.0],["1983-04-06",0.1788,0.1828,0.1748,0.1761,7142400.0],["1983-04-07",0.1761,0.1788,0.1748,0.1775,6873600.0],["1983-04-08",0.1775,0.1775,0.1721,0.1748,10841600.0],["1983-04-11",0.1748,0.1775,0.1721,0.1735,5708800.0],["1983-04-12",0.1735,0.1788,0.1721,0.1735,13017600.0],["1983-04-13",0.1735,0.1801,0.1721,0.1735,13395200.0],["1983-04-14",0.1735,0.1788,0.1708,0.1735,6035200.0],["1983-04-15",0.1735,0.1801,0.1708,0.1801,33395200.0],["1983-04-18",0.1801,0.1801,0.1721,0.1801,25497600.0],["1983-04-19",0.1801,0.1801,0.1775,0.1788,10054400.0],["1983-04-20",0.1788,0.1815,0.1775,0.1801,16787200.0],["1983-04-21",0.1801,0.1815,0.1788,0.1815,23481600.0],["1983-04-22",0.1815,0.1908,0.1801,0.1908,49184000.0],["1983-04-25",0.1908,0.2028,0.1908,0.1975,41824000.0],["1983-04-26",0.1975,0.2175,0.1975,0.2175,42860800.0],["1983-04-27",0.2175,0.2282,0.2082,0.2135,34457600.0],["1983-04-28",0.2135,0.2175,0.2055,0.2068,22726400.0],["1983-04-29",0.2068,0.2122,0.2055,0.2122,18041600.0],["1983-05-02",0.2122,0.2148,0.2095,0.2135,8793600.0],["1983-05-03",0.2135,0.2135,0.2055,0.2082,8313600.0],["1983-05-04",0.2082,0.2095,0.2068,0.2095,18944000.0],["1983-05-05",0.2095,0.2108,0.2082,0.2095,4678400.0],["1983-05-06",0.2095,0.2135,0.2028,0.2082,11232000.0],["1983-05-09",0.2082,0.2095,0.2041,0.2095,8908800.0],["1983-05-10",0.2095,0.2122,0.2055,0.2068,7385600.0],["1983-05-11",0.2068,0.2108,0.1975,0.2001,6867200.0],["1983-05-12",0.2001,0.2082,0.1988,0.2028,7622400.0],["1983-05-13",0.2028,0.2068,0.2015,0.2041,4672000.0],["1983-05-16",0.2041,0.2055,0.1921,0.1948,11750400.0],["1983-05-17",0.1948,0.2001,0.1921,0.2001,7801600.0],["1983-05-18",0.2001,0.2082,0.1975,0.2068,20236800.0],["1983-05-19",0.2068,0.2135,0.2068,0.2108,13145600.0],["1983-05-20",0.2108,0.2108,0.2082,0.2095,6009600.0],["1983-05-23",0.2095,0.2108,0.2055,0.2095,3276800.0],["1983-05-24",0.2095,0.2148,0.2068,0.2148,8819200.0],["1983-05-25",0.2148,0.2188,0.2068,0.2108,5190400.0],["1983-05-26",0.2108,0.2108,0.2055,0.2108,15750400.0],["1983-05-27",0.2108,0.2108,0.2055,0.2095,5593600.0],["1983-05-31",0.2095,0.2095,0.2068,0.2095,4032000.0],["1983-06-01",0.2095,0.2108,0.2055,0.2108,5312000.0],["1983-06-02",0.2108,0.2122,0.2095,0.2108,8512000.0],["1983-06-03",0.2108,0.2122,0.2082,0.2108,7379200.0],["1983-06-06",0.2108,0.2122,0.2082,0.2082,18265600.0],["1983-06-07",0.2082,0.2095,0.2028,0.2041,6988800.0],["1983-06-08",0.2041,0.2068,0.1988,0.2001,9395200.0],["1983-06-09",0.2001,0.2015,0.1975,0.1975,5113600.0],["1983-06-10",0.1988,0.2015,0.1988,0.2001,8153600.0],["1983-06-13",0.2001,0.2001,0.1975,0.1988,2944000.0],["1983-06-14",0.1988,0.2001,0.1948,0.1975,5190400.0],["1983-06-15",0.1975,0.2015,0.1895,0.1935,6496000.0],["1983-06-16",0.1935,0.2028,0.1908,0.1908,12467200.0],["1983-06-17",0.1908,0.1935,0.1895,0.1908,5798400.0],["1983-06-20",0.1908,0.1921,0.1868,0.1881,8096000.0],["1983-06-21",0.1881,0.1881,0.1855,0.1881,4998400.0],["1983-06-22",0.1881,0.1881,0.1855,0.1855,8998400.0],["1983-06-23",0.1855,0.1868,0.1828,0.1841,9062400.0],["1983-06-24",0.1841,0.1868,0.1828,0.1855,6355200.0],["1983-06-27",0.1855,0.1868,0.1841,0.1855,7385600.0],["1983-06-28",0.1855,0.1881,0.1841,0.1841,13011200.0],["1983-06-29",0.1841,0.1855,0.1801,0.1828,15539200.0],["1983-06-30",0.1828,0.1841,0.1815,0.1828,2278400.0],["1983-07-01",0.1828,0.1868,0.1815,0.1868,7328000.0],["1983-07-05",0.1868,0.1868,0.1841,0.1868,2470400.0],["1983-07-06",0.1868,0.1908,0.1815,0.1841,14848000.0],["1983-07-07",0.1841,0.1841,0.1801,0.1815,3411200.0],["1983-07-08",0.1815,0.1815,0.1735,0.1761,12716800.0],["1983-07-11",0.1761,0.1788,0.1761,0.1788,8768000.0],["1983-07-12",0.1788,0.1788,0.1761,0.1775,6310400.0],["1983-07-13",0.1775,0.1775,0.1721,0.1735,5843200.0],["1983-07-14",0.1735,0.1748,0.1721,0.1748,13612800.0],["1983-07-15",0.1748,0.1748,0.1721,0.1735,9600000.0],["1983-07-18",0.1735,0.1748,0.1655,0.1708,5312000.0],["1983-07-19",0.1708,0.1748,0.1695,0.1735,17408000.0],["1983-07-20",0.1735,0.1895,0.1721,0.1868,9907200.0],["1983-07-21",0.1868,0.1988,0.1828,0.1961,10553600.0],["1983-07-22",0.1975,0.2135,0.1975,0.2015,17849600.0],["1983-07-25",0.2015,0.2041,0.1961,0.2001,5728000.0],["1983-07-26",0.2001,0.2015,0.1975,0.2001,8243200.0],["1983-07-27",0.2001,0.2001,0.1841,0.1868,6374400.0],["1983-07-28",0.1868,0.1895,0.1775,0.1775,7123200.0],["1983-07-29",0.1775,0.1815,0.1748,0.1788,6585600.0],["1983-08-01",0.1788,0.1788,0.1761,0.1775,4768000.0],["1983-08-02",0.1775,0.1801,0.1748,0.1788,3782400.0],["1983-08-03",0.1788,0.1841,0.1788,0.1828,6124800.0],["1983-08-04",0.1828,0.1881,0.1801,0.1815,4889600.0],["1983-08-05",0.1815,0.1828,0.1801,0.1815,2508800.0],["1983-08-08",0.1815,0.1815,0.1788,0.1815,2675200.0],["1983-08-09",0.1815,0.1815,0.1788,0.1801,3091200.0],["1983-08-10",0.1801,0.1801,0.1735,0.1788,3398400.0],["1983-08-11",0.1788,0.1801,0.1775,0.1775,3609600.0],["1983-08-12",0.1775,0.1801,0.1775,0.1801,5600000.0],["1983-08-15",0.1801,0.1988,0.1801,0.1908,15808000.0],["1983-08-16",0.1908,0.1921,0.1868,0.1895,3808000.0],["1983-08-17",0.1895,0.1895,0.1868,0.1881,5376000.0],["1983-08-18",0.1881,0.1881,0.1815,0.1841,7942400.0],["1983-08-19",0.1828,0.1828,0.1801,0.1815,2764800.0],["1983-08-22",0.1815,0.1841,0.1815,0.1841,8249600.0],["1983-08-23",0.1841,0.1855,0.1815,0.1815,4697600.0],["1983-08-24",0.1815,0.1868,0.1761,0.1788,2771200.0],["1983-08-25",0.1788,0.1815,0.1775,0.1801,6316800.0],["1983-08-26",0.1801,0.1801,0.1775,0.1775,5670400.0],["1983-08-29",0.1775,0.1801,0.1748,0.1775,4428800.0],["1983-08-30",0.1775,0.1775,0.1748,0.1761,5235200.0],["1983-08-31",0.1761,0.1815,0.1748,0.1815,6508800.0],["1983-09-01",0.1815,0.1855,0.1788,0.1815,6112000.0],["1983-09-02",0.1815,0.1868,0.1788,0.1841,3500800.0],["1983-09-06",0.1855,0.1895,0.1855,0.1855,4115200.0],["1983-09-07",0.1855,0.1868,0.1841,0.1855,9376000.0],["1983-09-08",0.1855,0.1881,0.1841,0.1855,3443200.0],["1983-09-09",0.1855,0.1881,0.1841,0.1841,5830400.0],["1983-09-12",0.1841,0.1868,0.1761,0.1761,14886400.0],["1983-09-13",0.1761,0.1775,0.1708,0.1721,4140800.0],["1983-09-14",0.1721,0.1735,0.1681,0.1708,15795200.0],["1983-09-15",0.1708,0.1721,0.1681,0.1721,4806400.0],["1983-09-16",0.1721,0.1748,0.1695,0.1735,11142400.0],["1983-09-19",0.1735,0.1868,0.1721,0.1855,13216000.0],["1983-09-20",0.1855,0.1921,0.1841,0.1881,18220800.0],["1983-09-21",0.1881,0.1908,0.1841,0.1881,21664000.0],["1983-09-22",0.1881,0.1935,0.1881,0.1921,12716800.0],["1983-09-23",0.1921,0.1935,0.1895,0.1908,13145600.0],["1983-09-26",0.1908,0.1935,0.1868,0.1868,4595200.0],["1983-09-27",0.1868,0.1881,0.1801,0.1828,10387200.0],["1983-09-28",0.1828,0.1868,0.1815,0.1828,9721600.0],["1983-09-29",0.1815,0.1815,0.1775,0.1788,4697600.0],["1983-09-30",0.1788,0.1815,0.1775,0.1801,2208000.0],["1983-10-03",0.1801,0.1801,0.1775,0.1788,14457600.0],["1983-10-04",0.1788,0.1895,0.1775,0.1868,13152000.0],["1983-10-05",0.1868,0.1921,0.1868,0.1921,31827200.0],["1983-10-06",0.1921,0.1948,0.1895,0.1921,5401600.0],["1983-10-07",0.1921,0.1935,0.1881,0.1921,10272000.0],["1983-10-10",0.1921,0.1935,0.1921,0.1935,2880000.0],["1983-10-11",0.1935,0.1975,0.1921,0.1921,12064000.0],["1983-10-12",0.1921,0.2001,0.1908,0.1961,16908800.0],["1983-10-13",0.1961,0.1975,0.1948,0.1975,13196800.0],["1983-10-14",0.1975,0.1975,0.1961,0.1961,2950400.0],["1983-10-17",0.1961,0.1975,0.1921,0.1961,1664000.0],["1983-10-18",0.1961,0.1975,0.1935,0.1975,18771200.0],["1983-10-19",0.1975,0.2001,0.1908,0.1921,5100800.0],["1983-10-20",0.1921,0.1935,0.1908,0.1935,2880000.0],["1983-10-21",0.1935,0.1948,0.1921,0.1921,3884800.0],["1983-10-24",0.1921,0.1935,0.1921,0.1921,2169600.0],["1983-10-25",0.1921,0.1948,0.1921,0.1948,2886400.0],["1983-10-26",0.1948,0.1961,0.1935,0.1961,10732800.0],["1983-10-27",0.1961,0.1961,0.1948,0.1948,1900800.0],["1983-10-28",0.1948,0.1975,0.1948,0.1948,2220800.0],["1983-10-31",0.1948,0.1961,0.1948,0.1948,6329600.0],["1983-11-01",0.1948,0.1988,0.1895,0.1961,4883200.0],["1983-11-02",0.1961,0.1961,0.1935,0.1948,2425600.0],["1983-11-03",0.1948,0.1961,0.1948,0.1948,4953600.0],["1983-11-04",0.1948,0.1961,0.1948,0.1948,5561600.0],["1983-11-07",0.1948,0.1961,0.1948,0.1961,3385600.0],["1983-11-08",0.1961,0.1961,0.1908,0.1908,4736000.0],["1983-11-09",0.1908,0.1921,0.1895,0.1895,1964800.0],["1983-11-10",0.1895,0.1908,0.1895,0.1895,1369600.0],["1983-11-11",0.1895,0.1908,0.1895,0.1895,1196800.0],["1983-11-14",0.1895,0.1921,0.1881,0.1921,4134400.0],["1983-11-15",0.1921,0.1921,0.1908,0.1908,3334400.0],["1983-11-16",0.1908,0.1948,0.1908,0.1948,3417600.0],["1983-11-17",0.1948,0.1948,0.1761,0.1788,34329600.0],["1983-11-18",0.1788,0.1801,0.1735,0.1775,21312000.0],["1983-11-21",0.1775,0.1788,0.1748,0.1761,6470400.0],["1983-11-22",0.1761,0.1775,0.1735,0.1735,10246400.0],["1983-11-23",0.1735,0.1748,0.1681,0.1695,11084800.0],["1983-11-25",0.1695,0.1708,0.1615,0.1641,9088000.0],["1983-11-28",0.1641,0.1641,0.1574,0.1588,14182400.0],["1983-11-29",0.1588,0.1641,0.1574,0.1615,8403200.0],["1983-11-30",0.1615,0.1641,0.1615,0.1628,6937600.0],["1983-12-01",0.1628,0.1748,0.1628,0.1641,5753600.0],["1983-12-02",0.1641,0.1641,0.1615,0.1628,2265600.0],["1983-12-05",0.1628,0.1641,0.1574,0.1588,8659200.0],["1983-12-06",0.1588,0.1615,0.1588,0.1588,10246400.0],["1983-12-07",0.1588,0.1588,0.1574,0.1574,2867200.0],["1983-12-08",0.1574,0.1588,0.1561,0.1574,6304000.0],["1983-12-09",0.1574,0.1574,0.1561,0.1574,4275200.0],["1983-12-12",0.1574,0.1574,0.1534,0.1561,12000000.0],["1983-12-13",0.1561,0.1628,0.1548,0.1628,8115200.0],["1983-12-14",0.1628,0.1628,0.1588,0.1601,5766400.0],["1983-12-15",0.1601,0.1628,0.1574,0.1615,8192000.0],["1983-12-16",0.1615,0.1628,0.1574,0.1574,2969600.0],["1983-12-19",0.1574,0.1601,0.1574,0.1574,3206400.0],["1983-12-20",0.1574,0.1601,0.1534,0.1561,7411200.0],["1983-12-21",0.1561,0.1588,0.1548,0.1588,23756800.0],["1983-12-22",0.1588,0.1588,0.1574,0.1574,3296000.0],["1983-12-23",0.1574,0.1601,0.1574,0.1601,2988800.0],["1983-12-27",0.1601,0.1601,0.1588,0.1601,5011200.0],["1983-12-28",0.1601,0.1601,0.1574,0.1588,5395200.0],["1983-12-29",0.1588,0.1588,0.1574,0.1574,3539200.0],["1983-12-30",0.1574,0.1615,0.1548,0.1548,7065600.0],["1984-01-03",0.1548,0.1601,0.1534,0.1588,9331200.0],["1984-01-04",0.1588,0.1668,0.1588,0.1641,7699200.0],["1984-01-05",0.1641,0.1721,0.1641,0.1695,12524800.0],["1984-01-06",0.1695,0.1748,0.1695,0.1748,9094400.0],["1984-01-09",0.1748,0.1748,0.1735,0.1735,4012800.0],["1984-01-10",0.1735,0.1748,0.1628,0.1641,11782400.0],["1984-01-11",0.1641,0.1668,0.1588,0.1588,8281600.0],["1984-01-12",0.1588,0.1601,0.1534,0.1548,10342400.0],["1984-01-13",0.1548,0.1574,0.1534,0.1561,4102400.0],["1984-01-16",0.1561,0.1601,0.1561,0.1601,3961600.0],["1984-01-17",0.1601,0.1668,0.1574,0.1601,7833600.0],["1984-01-18",0.1601,0.1615,0.1601,0.1601,2540800.0],["1984-01-19",0.1601,0.1615,0.1588,0.1601,2380800.0],["1984-01-20",0.1601,0.1601,0.1561,0.1574,3737600.0],["1984-01-23",0.1574,0.1588,0.1508,0.1574,1702400.0],["1984-01-24",0.1574,0.1574,0.1548,0.1561,5344000.0],["1984-01-25",0.1561,0.1574,0.1548,0.1548,800000.0],["1984-01-26",0.1548,0.1574,0.1521,0.1561,5766400.0],["1984-01-27",0.1561,0.1561,0.1548,0.1561,3308800.0],["1984-01-30",0.1561,0.1561,0.1521,0.1521,3584000.0],["1984-01-31",0.1521,0.1548,0.1494,0.1508,23078400.0],["1984-02-01",0.1508,0.1508,0.1454,0.1468,4019200.0],["1984-02-02",0.1468,0.1468,0.1428,0.1428,6848000.0],["1984-02-03",0.1428,0.1468,0.1428,0.1428,10054400.0],["1984-02-06",0.1428,0.1481,0.1374,0.1388,3782400.0],["1984-02-07",0.1388,0.1388,0.1348,0.1348,5344000.0],["1984-02-08",0.1348,0.1361,0.1241,0.1268,53632000.0],["1984-02-09",0.1268,0.1294,0.1241,0.1281,21369600.0],["1984-02-10",0.1281,0.1281,0.1254,0.1281,4428800.0],["1984-02-13",0.1281,0.1281,0.1254,0.1254,1888000.0],["1984-02-14",0.1254,0.1388,0.1241,0.1388,17868800.0],["1984-02-15",0.1388,0.1428,0.1388,0.1414,3468800.0],["1984-02-16",0.1414,0.1414,0.1334,0.1361,4761600.0],["1984-02-17",0.1361,0.1361,0.1348,0.1361,5312000.0],["1984-02-21",0.1361,0.1361,0.1308,0.1321,3238400.0],["1984-02-22",0.1321,0.1361,0.1308,0.1308,9363200.0],["1984-02-23",0.1308,0.1308,0.1241,0.1281,3481600.0],["1984-02-24",0.1281,0.1294,0.1254,0.1254,8851200.0],["1984-02-27",0.1254,0.1281,0.1254,0.1281,6848000.0],["1984-02-28",0.1281,0.1281,0.1201,0.1228,6668800.0],["1984-02-29",0.1228,0.1254,0.1201,0.1228,18752000.0],["1984-03-01",0.1228,0.1241,0.1228,0.1241,3936000.0],["1984-03-02",0.1241,0.1254,0.1228,0.1254,17292800.0],["1984-03-05",0.1254,0.1268,0.1228,0.1241,2777600.0],["1984-03-06",0.1241,0.1268,0.1241,0.1268,3808000.0],["1984-03-07",0.1268,0.1268,0.1201,0.1214,4358400.0],["1984-03-08",0.1214,0.1241,0.1214,0.1241,5939200.0],["1984-03-09",0.1241,0.1254,0.1228,0.1241,3078400.0],["1984-03-12",0.1241,0.1254,0.1228,0.1254,17856000.0],["1984-03-13",0.1254,0.1254,0.1228,0.1254,5990400.0],["1984-03-14",0.1254,0.1308,0.1241,0.1268,15648000.0],["1984-03-15",0.1268,0.1281,0.1254,0.1281,7462400.0],["1984-03-16",0.1281,0.1334,0.1281,0.1281,8064000.0],["1984-03-19",0.1281,0.1281,0.1254,0.1281,4051200.0],["1984-03-20",0.1281,0.1281,0.1241,0.1254,1888000.0],["1984-03-21",0.1254,0.1268,0.1201,0.1254,5248000.0],["1984-03-22",0.1254,0.1268,0.1214,0.1228,21561600.0],["1984-03-23",0.1228,0.1228,0.1214,0.1228,4320000.0],["1984-03-26",0.1228,0.1228,0.1214,0.1214,2105600.0],["1984-03-27",0.1214,0.1228,0.1214,0.1214,4153600.0],["1984-03-28",0.1214,0.1241,0.1214,0.1241,16307200.0],["1984-03-29",0.1241,0.1241,0.1214,0.1228,1644800.0],["1984-03-30",0.1228,0.1228,0.1214,0.1228,1811200.0],["1984-04-02",0.1228,0.1228,0.1214,0.1214,2419200.0],["1984-04-03",0.1214,0.1228,0.1174,0.1188,14918400.0],["1984-04-04",0.1188,0.1228,0.1161,0.1174,8300800.0],["1984-04-05",0.1174,0.1174,0.1054,0.1081,24524800.0],["1984-04-06",0.1081,0.1081,0.1054,0.1067,8934400.0],["1984-04-09",0.1067,0.1081,0.1041,0.1067,11609600.0],["1984-04-10",0.1067,0.1067,0.1054,0.1054,4300800.0],["1984-04-11",0.1054,0.1067,0.1027,0.1027,5990400.0],["1984-04-12",0.1027,0.1054,0.1027,0.1041,8076800.0],["1984-04-13",0.1041,0.1067,0.1027,0.1067,8012800.0],["1984-04-16",0.1067,0.1067,0.1041,0.1067,2425600.0],["1984-04-17",0.1067,0.1094,0.1054,0.1067,4857600.0],["1984-04-18",0.1067,0.1081,0.1054,0.1054,2355200.0],["1984-04-19",0.1054,0.1081,0.1054,0.1081,2931200.0],["1984-04-23",0.1081,0.1081,0.1067,0.1081,2425600.0],["1984-04-24",0.1081,0.1081,0.1067,0.1067,2515200.0],["1984-04-25",0.1067,0.1081,0.1067,0.1081,2758400.0],["1984-04-26",0.1081,0.1107,0.1067,0.1081,10400000.0],["1984-04-27",0.1081,0.1107,0.1067,0.1067,2240000.0],["1984-04-30",0.1067,0.1081,0.1067,0.1067,1964800.0],["1984-05-01",0.1067,0.1094,0.1067,0.1081,12908800.0],["1984-05-02",0.1081,0.1148,0.1081,0.1121,8480000.0],["1984-05-03",0.1121,0.1134,0.1107,0.1121,4070400.0],["1984-05-04",0.1121,0.1148,0.1107,0.1107,5484800.0],["1984-05-07",0.1107,0.1121,0.1107,0.1121,857600.0],["1984-05-08",0.1121,0.1134,0.1107,0.1121,3648000.0],["1984-05-09",0.1121,0.1148,0.1107,0.1134,1587200.0],["1984-05-10",0.1134,0.1241,0.1134,0.1188,8339200.0],["1984-05-11",0.1188,0.1228,0.1161,0.1161,3539200.0],["1984-05-14",0.1161,0.1188,0.1161,0.1174,710400.0],["1984-05-15",0.1174,0.1201,0.1161,0.1188,4153600.0],["1984-05-16",0.1188,0.1201,0.1188,0.1188,1811200.0],["1984-05-17",0.1188,0.1201,0.1148,0.1148,3430400.0],["1984-05-18",0.1148,0.1174,0.1121,0.1121,4076800.0],["1984-05-21",0.1121,0.1134,0.1081,0.1081,21952000.0],["1984-05-22",0.1081,0.1094,0.1067,0.1094,1011200.0],["1984-05-23",0.1094,0.1094,0.1067,0.1067,7808000.0],["1984-05-24",0.1067,0.1094,0.1054,0.1054,2848000.0],["1984-05-25",0.1054,0.1081,0.1054,0.1067,1203200.0],["1984-05-29",0.1067,0.1081,0.1041,0.1041,3948800.0],["1984-05-30",0.1041,0.1054,0.1027,0.1041,6169600.0],["1984-05-31",0.1041,0.1054,0.1027,0.1041,1945600.0],["1984-06-01",0.1041,0.1067,0.1027,0.1067,2534400.0],["1984-06-04",0.1067,0.1067,0.1041,0.1067,6054400.0],["1984-06-05",0.1067,0.1067,0.1041,0.1041,1305600.0],["1984-06-06",0.1041,0.1054,0.1027,0.1054,1824000.0],["1984-06-07",0.1054,0.1067,0.1041,0.1054,1056000.0],["1984-06-08",0.1054,0.1107,0.1041,0.1107,8102400.0],["1984-06-11",0.1107,0.1107,0.1081,0.1081,1190400.0],["1984-06-12",0.1081,0.1094,0.1081,0.1081,2380800.0],["1984-06-13",0.1081,0.1094,0.1081,0.1081,3289600.0],["1984-06-14",0.1081,0.1094,0.1081,0.1094,2374400.0],["1984-06-15",0.1094,0.1107,0.1081,0.1107,1977600.0],["1984-06-18",0.1094,0.1094,0.1081,0.1094,684800.0],["1984-06-19",0.1094,0.1094,0.1081,0.1081,665600.0],["1984-06-20",0.1081,0.1107,0.1081,0.1107,2540800.0],["1984-06-21",0.1107,0.1134,0.1081,0.1094,4422400.0],["1984-06-22",0.1094,0.1107,0.1041,0.1067,5043200.0],["1984-06-25",0.1054,0.1054,0.1041,0.1041,1408000.0],["1984-06-26",0.1041,0.1054,0.1027,0.1027,3097600.0],["1984-06-27",0.1027,0.1041,0.1027,0.1027,3718400.0],["1984-06-28",0.1041,0.1067,0.1041,0.1054,3097600.0],["1984-06-29",0.1054,0.1067,0.1054,0.1067,9376000.0],["1984-07-02",0.1067,0.1067,0.1054,0.1067,2150400.0],["1984-07-03",0.1067,0.1081,0.1054,0.1067,4345600.0],["1984-07-05",0.1067,0.1081,0.1067,0.1067,4819200.0],["1984-07-06",0.1067,0.1081,0.1067,0.1067,1446400.0],["1984-07-09",0.1067,0.1081,0.1067,0.1067,3571200.0],["1984-07-10",0.1067,0.1081,0.1067,0.1081,3353600.0],["1984-07-11",0.1081,0.1081,0.1054,0.1067,5299200.0],["1984-07-12",0.1067,0.1067,0.1014,0.1041,2713600.0],["1984-07-13",0.1041,0.1067,0.1027,0.1041,2585600.0],["1984-07-16",0.1041,0.1041,0.1014,0.1027,4019200.0],["1984-07-17",0.1027,0.1041,0.1027,0.1027,1939200.0],["1984-07-18",0.1027,0.1041,0.0947,0.0974,7980800.0],["1984-07-19",0.0974,0.0974,0.0961,0.0974,3116800.0],["1984-07-20",0.0974,0.0974,0.0961,0.0961,2515200.0],["1984-07-23",0.0961,0.0974,0.0894,0.0921,4755200.0],["1984-07-24",0.0921,0.0921,0.0894,0.0894,4825600.0],["1984-07-25",0.0894,0.0894,0.0841,0.0881,9254400.0],["1984-07-26",0.0881,0.0894,0.0867,0.0881,1817600.0],["1984-07-27",0.0881,0.0907,0.0881,0.0907,1964800.0],["1984-07-30",0.0907,0.0921,0.0894,0.0921,1580800.0],["1984-07-31",0.0921,0.0921,0.0894,0.0894,1529600.0],["1984-08-01",0.0894,0.0907,0.0894,0.0894,3270400.0],["1984-08-02",0.0894,0.0907,0.0867,0.0894,23097600.0],["1984-08-03",0.0894,0.0921,0.0881,0.0921,7705600.0],["1984-08-06",0.0921,0.0947,0.0907,0.0934,15404800.0],["1984-08-07",0.0934,0.0974,0.0921,0.0974,18937600.0],["1984-08-08",0.0974,0.1014,0.0961,0.1014,8633600.0],["1984-08-09",0.1014,0.1067,0.1001,0.1067,11257600.0],["1984-08-10",0.1067,0.1121,0.1067,0.1081,48832000.0],["1984-08-13",0.1081,0.1094,0.1067,0.1094,8364800.0],["1984-08-14",0.1094,0.1121,0.1081,0.1094,4780800.0],["1984-08-15",0.1094,0.1107,0.1081,0.1094,10227200.0],["1984-08-16",0.1094,0.1107,0.1081,0.1081,3283200.0],["1984-08-17",0.1081,0.1094,0.1014,0.1014,5420800.0],["1984-08-20",0.1014,0.1027,0.1001,0.1001,16678400.0],["1984-08-21",0.1014,0.1067,0.1014,0.1067,6073600.0],["1984-08-22",0.1067,0.1081,0.1041,0.1041,12364800.0],["1984-08-23",0.1041,0.1067,0.1041,0.1054,7404800.0],["1984-08-24",0.1054,0.1067,0.1054,0.1054,838400.0],["1984-08-27",0.1054,0.1067,0.1054,0.1054,2636800.0],["1984-08-28",0.1054,0.1067,0.1054,0.1054,992000.0],["1984-08-29",0.1054,0.1094,0.1054,0.1081,9331200.0],["1984-08-30",0.1081,0.1094,0.1081,0.1081,6201600.0],["1984-08-31",0.1081,0.1107,0.1081,0.1094,4928000.0],["1984-09-04",0.1094,0.1121,0.1081,0.1081,6828800.0],["1984-09-05",0.1081,0.1107,0.1067,0.1081,7308800.0],["1984-09-06",0.1081,0.1107,0.1081,0.1081,2131200.0],["1984-09-07",0.1081,0.1094,0.1054,0.1081,3904000.0],["1984-09-10",0.1081,0.1081,0.1054,0.1054,2144000.0],["1984-09-11",0.1054,0.1107,0.1054,0.1094,4524800.0],["1984-09-12",0.1094,0.1121,0.1081,0.1107,8281600.0],["1984-09-13",0.1107,0.1107,0.1081,0.1081,1664000.0],["1984-09-14",0.1081,0.1107,0.1067,0.1081,3776000.0],["1984-09-17",0.1067,0.1067,0.1041,0.1054,2432000.0],["1984-09-18",0.1054,0.1054,0.0987,0.1014,4153600.0],["1984-09-19",0.1014,0.1014,0.0987,0.1014,3136000.0],["1984-09-20",0.1014,0.1014,0.0961,0.0974,2348800.0],["1984-09-21",0.0974,0.1001,0.0974,0.0974,5228800.0],["1984-09-24",0.0974,0.1001,0.0934,0.0947,6336000.0],["1984-09-25",0.0947,0.0961,0.0934,0.0947,9440000.0],["1984-09-26",0.0947,0.0974,0.0947,0.0974,4806400.0],["1984-09-27",0.0974,0.0974,0.0947,0.0961,1606400.0],["1984-09-28",0.0961,0.0961,0.0934,0.0961,5817600.0],["1984-10-01",0.0961,0.0961,0.0921,0.0934,2393600.0],["1984-10-02",0.0934,0.0947,0.0934,0.0934,5164800.0],["1984-10-03",0.0934,0.0934,0.0921,0.0934,640000.0],["1984-10-04",0.0934,0.0934,0.0921,0.0921,2892800.0],["1984-10-05",0.0907,0.0907,0.0841,0.0894,8633600.0],["1984-10-08",0.0894,0.0907,0.0881,0.0881,1024000.0],["1984-10-09",0.0881,0.0907,0.0867,0.0881,4697600.0],["1984-10-10",0.0881,0.0894,0.0867,0.0894,3449600.0],["1984-10-11",0.0894,0.0894,0.0881,0.0894,4467200.0],["1984-10-12",0.0894,0.0894,0.0881,0.0881,659200.0],["1984-10-15",0.0881,0.0894,0.0881,0.0881,2822400.0],["1984-10-16",0.0881,0.0894,0.0867,0.0881,4172800.0],["1984-10-17",0.0881,0.0894,0.0881,0.0894,966400.0],["1984-10-18",0.0894,0.0894,0.0881,0.0881,2579200.0],["1984-10-19",0.0881,0.0907,0.0867,0.0867,6419200.0],["1984-10-22",0.0867,0.0881,0.0854,0.0867,3980800.0],["1984-10-23",0.0867,0.0867,0.0854,0.0867,2060800.0],["1984-10-24",0.0867,0.0894,0.0841,0.0841,7072000.0],["1984-10-25",0.0841,0.0854,0.0814,0.0841,7142400.0],["1984-10-26",0.0841,0.0841,0.0801,0.0814,5683200.0],["1984-10-29",0.0814,0.0827,0.0787,0.0801,4832000.0],["1984-10-30",0.0801,0.0801,0.0774,0.0787,7558400.0],["1984-10-31",0.0787,0.0801,0.0707,0.0734,17120000.0],["1984-11-01",0.0734,0.0761,0.0721,0.0747,14950400.0],["1984-11-02",0.0747,0.0774,0.0734,0.0761,8787200.0],["1984-11-05",0.0761,0.0774,0.0747,0.0747,2624000.0],["1984-11-06",0.0747,0.0787,0.0734,0.0787,5452800.0],["1984-11-07",0.0787,0.0801,0.0774,0.0774,9632000.0],["1984-11-08",0.0774,0.0801,0.0774,0.0774,2585600.0],["1984-11-09",0.0774,0.0787,0.0761,0.0774,2092800.0],["1984-11-12",0.0774,0.0774,0.0761,0.0774,2464000.0],["1984-11-13",0.0774,0.0774,0.0734,0.0761,5529600.0],["1984-11-14",0.0761,0.0761,0.0734,0.0747,35968000.0],["1984-11-15",0.0747,0.0761,0.0734,0.0734,3219200.0],["1984-11-16",0.0734,0.0761,0.0734,0.0747,3296000.0],["1984-11-19",0.0747,0.0761,0.0734,0.0734,1612800.0],["1984-11-20",0.0734,0.0747,0.0734,0.0747,3334400.0],["1984-11-21",0.0747,0.0761,0.0734,0.0747,14291200.0],["1984-11-23",0.0747,0.0801,0.0747,0.0787,9996800.0],["1984-11-26",0.0787,0.0827,0.0787,0.0801,7238400.0],["1984-11-27",0.0801,0.0827,0.0787,0.0827,16115200.0],["1984-11-28",0.0827,0.0841,0.0814,0.0814,6547200.0],["1984-11-29",0.0814,0.0854,0.0787,0.0827,19174400.0],["1984-11-30",0.0827,0.0841,0.0814,0.0827,5030400.0],["1984-12-03",0.0827,0.0841,0.0801,0.0827,2304000.0],["1984-12-04",0.0827,0.0827,0.0801,0.0801,1728000.0],["1984-12-05",0.0801,0.0814,0.0787,0.0801,1984000.0],["1984-12-06",0.0801,0.0814,0.0774,0.0787,3872000.0],["1984-12-07",0.0787,0.0814,0.0787,0.0814,5472000.0],["1984-12-10",0.0814,0.0814,0.0787,0.0787,3283200.0],["1984-12-11",0.0787,0.0787,0.0774,0.0787,4121600.0],["1984-12-12",0.0787,0.0801,0.0747,0.0774,5977600.0],["1984-12-13",0.0774,0.0787,0.0761,0.0787,2483200.0],["1984-12-14",0.0787,0.0854,0.0774,0.0827,6342400.0],["1984-12-17",0.0827,0.0841,0.0827,0.0841,2419200.0],["1984-12-18",0.0841,0.0881,0.0827,0.0867,8992000.0],["1984-12-19",0.0867,0.0921,0.0867,0.0894,29292800.0],["1984-12-20",0.0894,0.0894,0.0854,0.0867,5088000.0],["1984-12-21",0.0867,0.0881,0.0854,0.0867,4889600.0],["1984-12-24",0.0867,0.0867,0.0854,0.0854,2092800.0],["1984-12-26",0.0854,0.0867,0.0841,0.0854,4966400.0],["1984-12-27",0.0854,0.0854,0.0814,0.0841,6086400.0],["1984-12-28",0.0841,0.0841,0.0827,0.0841,8723200.0],["1984-12-31",0.0841,0.0854,0.0827,0.0841,9292800.0],["1985-01-02",0.0841,0.0867,0.0841,0.0867,5401600.0],["1985-01-03",0.0867,0.0921,0.0867,0.0907,14662400.0],["1985-01-04",0.0907,0.0947,0.0907,0.0947,15737600.0],["1985-01-07",0.0947,0.0947,0.0921,0.0934,9484800.0],["1985-01-08",0.0934,0.0961,0.0921,0.0961,23788800.0],["1985-01-09",0.0961,0.0961,0.0934,0.0947,7731200.0],["1985-01-10",0.0947,0.0961,0.0934,0.0961,9190400.0],["1985-01-11",0.0961,0.0961,0.0921,0.0934,6380800.0],["1985-01-14",0.0934,0.0934,0.0854,0.0894,24857600.0],["1985-01-15",0.0894,0.0894,0.0867,0.0867,8499200.0],["1985-01-16",0.0867,0.0921,0.0867,0.0894,9120000.0],["1985-01-17",0.0894,0.0921,0.0881,0.0894,7680000.0],["1985-01-18",0.0894,0.0934,0.0894,0.0934,8288000.0],["1985-01-21",0.0934,0.0987,0.0921,0.0987,18054400.0],["1985-01-22",0.0987,0.1014,0.0987,0.0987,20940800.0],["1985-01-23",0.0987,0.1067,0.0987,0.1067,18694400.0],["1985-01-24",0.1067,0.1081,0.0961,0.0987,19481600.0],["1985-01-25",0.0987,0.1027,0.0974,0.1014,9299200.0],["1985-01-28",0.1014,0.1014,0.0987,0.1001,5440000.0],["1985-01-29",0.1001,0.1014,0.0974,0.1001,3942400.0],["1985-01-30",0.1001,0.1027,0.0987,0.1027,12595200.0],["1985-01-31",0.1014,0.1014,0.0987,0.0987,7040000.0],["1985-02-01",0.0987,0.1001,0.0987,0.0987,3059200.0],["1985-02-04",0.0987,0.1014,0.0987,0.1001,3257600.0],["1985-02-05",0.1001,0.1027,0.1001,0.1027,7904000.0],["1985-02-06",0.1027,0.1027,0.1001,0.1014,4467200.0],["1985-02-07",0.1014,0.1014,0.1001,0.1014,4480000.0],["1985-02-08",0.1014,0.1014,0.1001,0.1001,3667200.0],["1985-02-11",0.1001,0.1014,0.0987,0.1001,4435200.0],["1985-02-12",0.1001,0.1014,0.0987,0.1001,4582400.0],["1985-02-13",0.1001,0.1014,0.0987,0.1014,2208000.0],["1985-02-14",0.1014,0.1027,0.1001,0.1014,12044800.0],["1985-02-15",0.1014,0.1014,0.1001,0.1014,4377600.0],["1985-02-19",0.1014,0.1014,0.1001,0.1014,17126400.0],["1985-02-20",0.1014,0.1014,0.0987,0.1014,13830400.0],["1985-02-21",0.1014,0.1014,0.1001,0.1001,2496000.0],["1985-02-22",0.1001,0.1014,0.1001,0.1014,5017600.0],["1985-02-25",0.1014,0.1014,0.1001,0.1001,4960000.0],["1985-02-26",0.1001,0.1001,0.0987,0.1001,12492800.0],["1985-02-27",0.1001,0.1001,0.0974,0.0987,2784000.0],["1985-02-28",0.0987,0.0987,0.0961,0.0974,8499200.0],["1985-03-01",0.0974,0.0987,0.0974,0.0987,7603200.0],["1985-03-04",0.0987,0.0987,0.0974,0.0987,6233600.0],["1985-03-05",0.0987,0.1001,0.0974,0.0987,1766400.0],["1985-03-06",0.0987,0.1014,0.0974,0.0987,11104000.0],["1985-03-07",0.0987,0.1001,0.0987,0.0987,4633600.0],["1985-03-08",0.0987,0.1001,0.0961,0.0974,4550400.0],["1985-03-11",0.0974,0.0974,0.0921,0.0934,6348800.0],["1985-03-12",0.0934,0.0947,0.0921,0.0921,5676800.0],["1985-03-13",0.0921,0.0934,0.0907,0.0921,2496000.0],["1985-03-14",0.0921,0.0921,0.0894,0.0921,3846400.0],["1985-03-15",0.0921,0.0987,0.0907,0.0974,5388800.0],["1985-03-18",0.0974,0.0987,0.0934,0.0934,4736000.0],["1985-03-19",0.0934,0.0961,0.0921,0.0961,5772800.0],["1985-03-20",0.0961,0.0961,0.0947,0.0961,2086400.0],["1985-03-21",0.0961,0.0961,0.0934,0.0947,1875200.0],["1985-03-22",0.0947,0.0947,0.0921,0.0947,992000.0],["1985-03-25",0.0947,0.0947,0.0921,0.0921,1907200.0],["1985-03-26",0.0921,0.0934,0.0907,0.0934,5536000.0],["1985-03-27",0.0934,0.0961,0.0921,0.0947,7430400.0],["1985-03-28",0.0947,0.0961,0.0921,0.0921,2073600.0],["1985-03-29",0.0934,0.0947,0.0934,0.0934,1408000.0],["1985-04-01",0.0934,0.0947,0.0907,0.0947,2476800.0],["1985-04-02",0.0947,0.0947,0.0894,0.0907,6528000.0],["1985-04-03",0.0907,0.0921,0.0894,0.0921,3795200.0],["1985-04-04",0.0921,0.0921,0.0881,0.0907,7635200.0],["1985-04-08",0.0907,0.0947,0.0894,0.0921,5856000.0],["1985-04-09",0.0921,0.0961,0.0921,0.0934,11468800.0],["1985-04-10",0.0934,0.0947,0.0907,0.0934,17657600.0],["1985-04-11",0.0934,0.0974,0.0934,0.0961,5107200.0],["1985-04-12",0.0961,0.0974,0.0961,0.0961,2675200.0],["1985-04-15",0.0961,0.0987,0.0961,0.0974,14412800.0],["1985-04-16",0.0974,0.1041,0.0974,0.1041,16640000.0],["1985-04-17",0.1041,0.1107,0.0987,0.1081,32518400.0],["1985-04-18",0.1081,0.1121,0.1067,0.1094,39622400.0],["1985-04-19",0.1094,0.1107,0.1094,0.1107,11078400.0],["1985-04-22",0.1107,0.1107,0.1067,0.1067,4761600.0],["1985-04-23",0.1067,0.1094,0.1067,0.1081,7596800.0],["1985-04-24",0.1081,0.1094,0.1081,0.1094,2182400.0],["1985-04-25",0.1094,0.1094,0.1081,0.1094,2681600.0],["1985-04-26",0.1094,0.1148,0.1081,0.1094,4473600.0],["1985-04-29",0.1094,0.1107,0.1054,0.1054,2208000.0],["1985-04-30",0.1054,0.1067,0.1041,0.1054,7072000.0],["1985-05-01",0.1067,0.1121,0.1067,0.1107,17222400.0],["1985-05-02",0.1107,0.1134,0.1094,0.1121,9452800.0],["1985-05-03",0.1121,0.1121,0.1094,0.1107,4985600.0],["1985-05-06",0.1107,0.1121,0.1107,0.1121,9331200.0],["1985-05-07",0.1121,0.1134,0.1107,0.1107,11532800.0],["1985-05-08",0.1107,0.1121,0.1107,0.1121,6310400.0],["1985-05-09",0.1121,0.1121,0.1107,0.1121,12710400.0],["1985-05-10",0.1121,0.1121,0.1094,0.1107,4339200.0],["1985-05-13",0.1107,0.1121,0.1094,0.1107,3731200.0],["1985-05-14",0.1107,0.1121,0.1107,0.1121,5644800.0],["1985-05-15",0.1121,0.1134,0.1107,0.1107,12556800.0],["1985-05-16",0.1107,0.1134,0.1107,0.1134,5081600.0],["1985-05-17",0.1134,0.1241,0.1121,0.1214,18496000.0],["1985-05-20",0.1214,0.1254,0.1188,0.1201,16889600.0],["1985-05-21",0.1201,0.1214,0.1107,0.1148,21440000.0],["1985-05-22",0.1148,0.1174,0.1134,0.1174,12454400.0],["1985-05-23",0.1174,0.1174,0.1161,0.1161,5516800.0],["1985-05-24",0.1161,0.1174,0.1107,0.1174,2534400.0],["1985-05-28",0.1174,0.1188,0.1161,0.1188,12537600.0],["1985-05-29",0.1188,0.1201,0.1174,0.1201,15084800.0],["1985-05-30",0.1201,0.1241,0.1188,0.1201,10156800.0],["1985-05-31",0.1201,0.1228,0.1188,0.1188,7052800.0],["1985-06-03",0.1188,0.1214,0.1148,0.1161,7923200.0],["1985-06-04",0.1161,0.1174,0.1134,0.1161,6316800.0],["1985-06-05",0.1161,0.1174,0.1134,0.1161,8390400.0],["1985-06-06",0.1161,0.1174,0.1161,0.1161,5792000.0],["1985-06-07",0.1161,0.1174,0.1121,0.1121,6656000.0],["1985-06-10",0.1121,0.1148,0.1121,0.1148,4211200.0],["1985-06-11",0.1148,0.1148,0.1134,0.1134,3961600.0],["1985-06-12",0.1134,0.1148,0.1107,0.1121,6758400.0],["1985-06-13",0.1107,0.1107,0.1041,0.1081,32384000.0],["1985-06-14",0.1081,0.1107,0.1067,0.1094,8768000.0],["1985-06-17",0.1094,0.1107,0.1067,0.1067,7769600.0],["1985-06-18",0.1067,0.1121,0.1067,0.1107,4486400.0],["1985-06-19",0.1107,0.1174,0.1107,0.1148,8428800.0],["1985-06-20",0.1148,0.1174,0.1134,0.1161,7852800.0],["1985-06-21",0.1161,0.1174,0.1161,0.1174,5427200.0],["1985-06-24",0.1174,0.1201,0.1161,0.1174,10188800.0],["1985-06-25",0.1174,0.1214,0.1174,0.1188,4556800.0],["1985-06-26",0.1188,0.1188,0.1174,0.1188,3443200.0],["1985-06-27",0.1188,0.1188,0.1161,0.1174,10707200.0],["1985-06-28",0.1174,0.1174,0.1134,0.1148,11712000.0],["1985-07-01",0.1148,0.1174,0.1134,0.1161,6028800.0],["1985-07-02",0.1161,0.1201,0.1148,0.1161,10790400.0],["1985-07-03",0.1161,0.1174,0.1148,0.1161,2521600.0],["1985-07-05",0.1161,0.1161,0.1134,0.1134,3398400.0],["1985-07-08",0.1134,0.1161,0.1121,0.1161,2572800.0],["1985-07-09",0.1161,0.1161,0.1134,0.1148,4460800.0],["1985-07-10",0.1148,0.1214,0.1134,0.1214,24550400.0],["1985-07-11",0.1214,0.1228,0.1188,0.1201,18822400.0],["1985-07-12",0.1201,0.1214,0.1188,0.1201,9548800.0],["1985-07-15",0.1201,0.1228,0.1201,0.1214,18016000.0],["1985-07-16",0.1214,0.1254,0.1201,0.1214,4198400.0],["1985-07-17",0.1214,0.1241,0.1201,0.1214,17107200.0],["1985-07-18",0.1214,0.1228,0.1214,0.1228,5414400.0],["1985-07-19",0.1228,0.1241,0.1214,0.1241,7353600.0],["1985-07-22",0.1241,0.1241,0.1228,0.1241,5228800.0],["1985-07-23",0.1241,0.1241,0.1201,0.1201,7916800.0],["1985-07-24",0.1214,0.1254,0.1214,0.1228,10022400.0],["1985-07-25",0.1228,0.1254,0.1228,0.1228,4211200.0],["1985-07-26",0.1228,0.1254,0.1228,0.1254,5036800.0],["1985-07-29",0.1254,0.1254,0.1214,0.1214,7110400.0],["1985-07-30",0.1214,0.1214,0.1188,0.1201,5107200.0],["1985-07-31",0.1201,0.1201,0.1188,0.1201,2924800.0],["1985-08-01",0.1201,0.1201,0.1188,0.1188,1568000.0],["1985-08-02",0.1188,0.1228,0.1188,0.1228,4998400.0],["1985-08-05",0.1228,0.1228,0.1201,0.1214,5209600.0],["1985-08-06",0.1214,0.1228,0.1201,0.1201,3891200.0],["1985-08-07",0.1201,0.1214,0.1201,0.1214,3052800.0],["1985-08-08",0.1214,0.1214,0.1201,0.1214,1632000.0],["1985-08-09",0.1214,0.1214,0.1201,0.1201,4236800.0],["1985-08-12",0.1201,0.1214,0.1201,0.1201,4000000.0],["1985-08-13",0.1201,0.1228,0.1201,0.1214,6464000.0],["1985-08-14",0.1214,0.1241,0.1201,0.1241,3360000.0],["1985-08-15",0.1241,0.1254,0.1228,0.1228,4761600.0],["1985-08-16",0.1228,0.1241,0.1228,0.1228,1292800.0],["1985-08-19",0.1228,0.1254,0.1228,0.1241,2361600.0],["1985-08-20",0.1241,0.1268,0.1241,0.1241,5510400.0],["1985-08-21",0.1241,0.1268,0.1228,0.1241,44652800.0],["1985-08-22",0.1254,0.1281,0.1254,0.1254,3494400.0],["1985-08-23",0.1254,0.1281,0.1254,0.1281,5638400.0],["1985-08-26",0.1281,0.1294,0.1254,0.1268,7404800.0],["1985-08-27",0.1268,0.1281,0.1254,0.1268,4460800.0],["1985-08-28",0.1268,0.1308,0.1254,0.1294,23052800.0],["1985-08-29",0.1294,0.1334,0.1281,0.1334,39699200.0],["1985-08-30",0.1334,0.1348,0.1321,0.1334,9017600.0],["1985-09-03",0.1334,0.1348,0.1321,0.1334,10572800.0],["1985-09-04",0.1334,0.1334,0.1321,0.1334,6867200.0],["1985-09-05",0.1334,0.1348,0.1321,0.1321,4812800.0],["1985-09-06",0.1334,0.1361,0.1334,0.1348,3987200.0],["1985-09-09",0.1348,0.1361,0.1348,0.1361,8204800.0],["1985-09-10",0.1361,0.1388,0.1348,0.1388,6150400.0],["1985-09-11",0.1388,0.1388,0.1361,0.1361,9913600.0],["1985-09-12",0.1361,0.1374,0.1321,0.1334,5689600.0],["1985-09-13",0.1334,0.1334,0.1308,0.1321,4966400.0],["1985-09-16",0.1321,0.1321,0.1254,0.1281,5177600.0],["1985-09-17",0.1281,0.1281,0.1228,0.1241,4473600.0],["1985-09-18",0.1241,0.1254,0.1214,0.1254,4115200.0],["1985-09-19",0.1254,0.1308,0.1241,0.1308,5619200.0],["1985-09-20",0.1308,0.1321,0.1294,0.1308,2924800.0],["1985-09-23",0.1308,0.1388,0.1294,0.1374,12358400.0],["1985-09-24",0.1374,0.1388,0.1361,0.1361,8358400.0],["1985-09-25",0.1361,0.1401,0.1361,0.1388,12089600.0],["1985-09-26",0.1388,0.1428,0.1361,0.1414,26937600.0],["1985-09-30",0.1401,0.1454,0.1401,0.1428,20729600.0],["1985-10-01",0.1428,0.1508,0.1428,0.1508,32377600.0],["1985-10-02",0.1508,0.1508,0.1441,0.1468,20147200.0],["1985-10-03",0.1468,0.1481,0.1414,0.1468,11244800.0],["1985-10-04",0.1468,0.1561,0.1454,0.1548,40198400.0],["1985-10-07",0.1548,0.1574,0.1494,0.1534,31251200.0],["1985-10-08",0.1534,0.1534,0.1494,0.1508,12857600.0],["1985-10-09",0.1508,0.1534,0.1481,0.1494,20819200.0],["1985-10-10",0.1494,0.1508,0.1494,0.1508,13952000.0],["1985-10-11",0.1508,0.1534,0.1481,0.1508,15718400.0],["1985-10-14",0.1508,0.1534,0.1508,0.1521,7929600.0],["1985-10-15",0.1521,0.1534,0.1508,0.1508,9708800.0],["1985-10-16",0.1508,0.1521,0.1494,0.1494,10822400.0],["1985-10-17",0.1494,0.1534,0.1481,0.1521,28332800.0],["1985-10-18",0.1521,0.1521,0.1494,0.1494,15168000.0],["1985-10-21",0.1494,0.1508,0.1494,0.1494,4409600.0],["1985-10-22",0.1494,0.1508,0.1454,0.1468,11110400.0],["1985-10-23",0.1468,0.1494,0.1454,0.1494,6521600.0],["1985-10-24",0.1494,0.1508,0.1468,0.1468,12544000.0],["1985-10-25",0.1468,0.1481,0.1428,0.1441,4204800.0],["1985-10-28",0.1441,0.1441,0.1401,0.1414,6726400.0],["1985-10-29",0.1414,0.1441,0.1414,0.1428,11046400.0],["1985-10-30",0.1428,0.1468,0.1428,0.1454,5612800.0],["1985-10-31",0.1454,0.1468,0.1441,0.1441,6124800.0],["1985-11-01",0.1441,0.1468,0.1441,0.1441,3257600.0],["1985-11-04",0.1441,0.1468,0.1428,0.1428,1587200.0],["1985-11-05",0.1428,0.1454,0.1428,0.1454,5376000.0],["1985-11-06",0.1454,0.1481,0.1428,0.1428,6323200.0],["1985-11-07",0.1428,0.1441,0.1401,0.1428,9900800.0],["1985-11-08",0.1414,0.1414,0.1374,0.1401,8224000.0],["1985-11-11",0.1401,0.1414,0.1374,0.1388,6592000.0],["1985-11-12",0.1388,0.1441,0.1374,0.1414,8006400.0],["1985-11-13",0.1414,0.1414,0.1374,0.1374,5664000.0],["1985-11-14",0.1374,0.1388,0.1361,0.1388,6368000.0],["1985-11-15",0.1388,0.1388,0.1308,0.1334,8025600.0],["1985-11-18",0.1334,0.1334,0.1281,0.1321,13139200.0],["1985-11-19",0.1321,0.1361,0.1321,0.1348,8230400.0],["1985-11-20",0.1348,0.1401,0.1348,0.1374,7456000.0],["1985-11-21",0.1374,0.1428,0.1374,0.1428,17382400.0],["1985-11-22",0.1428,0.1481,0.1428,0.1468,14483200.0],["1985-11-25",0.1468,0.1468,0.1441,0.1454,6771200.0],["1985-11-26",0.1454,0.1454,0.1441,0.1441,7027200.0],["1985-11-27",0.1441,0.1454,0.1428,0.1428,16288000.0],["1985-11-29",0.1428,0.1441,0.1401,0.1414,5094400.0],["1985-12-02",0.1414,0.1428,0.1361,0.1361,6867200.0],["1985-12-03",0.1361,0.1401,0.1348,0.1374,16793600.0],["1985-12-04",0.1388,0.1428,0.1388,0.1414,8998400.0],["1985-12-05",0.1414,0.1468,0.1414,0.1454,11865600.0],["1985-12-06",0.1454,0.1454,0.1428,0.1441,5580800.0],["1985-12-09",0.1441,0.1441,0.1414,0.1414,7065600.0],["1985-12-10",0.1414,0.1441,0.1414,0.1414,12806400.0],["1985-12-11",0.1428,0.1441,0.1428,0.1428,8108800.0],["1985-12-12",0.1428,0.1521,0.1428,0.1521,25459200.0],["1985-12-13",0.1521,0.1548,0.1494,0.1508,21459200.0],["1985-12-16",0.1508,0.1521,0.1508,0.1521,8275200.0],["1985-12-17",0.1521,0.1521,0.1468,0.1481,9664000.0],["1985-12-18",0.1481,0.1481,0.1441,0.1454,9081600.0],["1985-12-19",0.1454,0.1494,0.1454,0.1481,3968000.0],["1985-12-20",0.1481,0.1521,0.1468,0.1521,13849600.0],["1985-12-23",0.1521,0.1521,0.1481,0.1508,3859200.0],["1985-12-24",0.1508,0.1508,0.1481,0.1494,2137600.0],["1985-12-26",0.1494,0.1494,0.1481,0.1481,979200.0],["1985-12-27",0.1481,0.1508,0.1481,0.1494,3046400.0],["1985-12-30",0.1494,0.1521,0.1481,0.1494,6764800.0],["1985-12-31",0.1494,0.1521,0.1494,0.1508,3564800.0],["1986-01-02",0.1508,0.1508,0.1454,0.1468,5894400.0],["1986-01-03",0.1481,0.1574,0.1481,0.1561,56889600.0],["1986-01-06",0.1561,0.1615,0.1561,0.1601,46112000.0],["1986-01-07",0.1601,0.1655,0.1588,0.1655,20185600.0],["1986-01-08",0.1655,0.1761,0.1641,0.1681,71110400.0],["1986-01-09",0.1681,0.1708,0.1641,0.1681,37881600.0],["1986-01-10",0.1681,0.1681,0.1668,0.1681,21497600.0],["1986-01-13",0.1681,0.1681,0.1655,0.1668,10406400.0],["1986-01-14",0.1668,0.1668,0.1615,0.1615,34707200.0],["1986-01-15",0.1628,0.1735,0.1628,0.1708,22995200.0],["1986-01-16",0.1708,0.1721,0.1695,0.1708,64288000.0],["1986-01-17",0.1708,0.1721,0.1695,0.1695,23699200.0],["1986-01-20",0.1695,0.1708,0.1668,0.1708,13356800.0],["1986-01-21",0.1708,0.1761,0.1681,0.1695,29593600.0],["1986-01-22",0.1695,0.1721,0.1695,0.1708,15916800.0],["1986-01-23",0.1708,0.1708,0.1681,0.1695,8979200.0],["1986-01-24",0.1695,0.1721,0.1695,0.1721,21113600.0],["1986-01-27",0.1721,0.1735,0.1708,0.1721,21350400.0],["1986-01-28",0.1721,0.1775,0.1708,0.1775,34636800.0],["1986-01-29",0.1775,0.1801,0.1775,0.1801,24755200.0],["1986-01-30",0.1801,0.1801,0.1761,0.1801,10169600.0],["1986-01-31",0.1801,0.1815,0.1788,0.1801,28697600.0],["1986-02-03",0.1801,0.1801,0.1748,0.1775,9734400.0],["1986-02-04",0.1775,0.1801,0.1761,0.1761,10374400.0],["1986-02-05",0.1761,0.1775,0.1748,0.1761,17504000.0],["1986-02-06",0.1761,0.1801,0.1761,0.1788,21203200.0],["1986-02-07",0.1788,0.1801,0.1775,0.1788,4979200.0],["1986-02-10",0.1788,0.1788,0.1775,0.1775,12531200.0],["1986-02-11",0.1775,0.1801,0.1775,0.1788,26700800.0],["1986-02-12",0.1788,0.1828,0.1775,0.1828,38553600.0],["1986-02-13",0.1828,0.1841,0.1788,0.1788,13612800.0],["1986-02-14",0.1788,0.1828,0.1788,0.1815,6912000.0],["1986-02-18",0.1815,0.1841,0.1815,0.1815,14560000.0],["1986-02-19",0.1815,0.1881,0.1815,0.1868,54828800.0],["1986-02-20",0.1868,0.1868,0.1841,0.1855,44108800.0],["1986-02-21",0.1855,0.1855,0.1841,0.1855,14457600.0],["1986-02-24",0.1855,0.1855,0.1828,0.1841,11014400.0],["1986-02-25",0.1841,0.1841,0.1801,0.1815,5811200.0],["1986-02-26",0.1815,0.1828,0.1788,0.1815,7891200.0],["1986-02-27",0.1815,0.1815,0.1748,0.1761,8550400.0],["1986-02-28",0.1761,0.1775,0.1735,0.1748,11449600.0],["1986-03-03",0.1748,0.1761,0.1721,0.1735,7993600.0],["1986-03-04",0.1735,0.1801,0.1721,0.1788,23993600.0],["1986-03-05",0.1788,0.1801,0.1761,0.1801,14758400.0],["1986-03-06",0.1801,0.1841,0.1788,0.1828,20646400.0],["1986-03-07",0.1828,0.1828,0.1668,0.1681,36160000.0],["1986-03-10",0.1681,0.1775,0.1668,0.1735,63411200.0],["1986-03-11",0.1735,0.1775,0.1735,0.1775,20864000.0],["1986-03-12",0.1775,0.1828,0.1775,0.1815,19724800.0],["1986-03-13",0.1815,0.1828,0.1801,0.1815,11648000.0],["1986-03-14",0.1815,0.1828,0.1815,0.1828,17011200.0],["1986-03-17",0.1828,0.1828,0.1788,0.1801,11699200.0],["1986-03-18",0.1801,0.1828,0.1761,0.1788,24275200.0],["1986-03-19",0.1788,0.1815,0.1775,0.1788,14489600.0],["1986-03-20",0.1788,0.1828,0.1775,0.1828,15750400.0],["1986-03-21",0.1828,0.1841,0.1775,0.1788,25638400.0],["1986-03-24",0.1788,0.1841,0.1775,0.1815,59865600.0],["1986-03-25",0.1815,0.1895,0.1815,0.1881,29171200.0],["1986-03-26",0.1881,0.1948,0.1868,0.1948,80198400.0],["1986-03-27",0.1948,0.1988,0.1921,0.1961,47904000.0],["1986-03-31",0.1961,0.1975,0.1908,0.1935,19404800.0],["1986-04-01",0.1935,0.1935,0.1855,0.1881,5164800.0],["1986-04-02",0.1881,0.1881,0.1775,0.1828,23635200.0],["1986-04-03",0.1828,0.1828,0.1775,0.1788,11443200.0],["1986-04-04",0.1788,0.1815,0.1788,0.1801,30899200.0],["1986-04-07",0.1788,0.1788,0.1695,0.1735,27929600.0],["1986-04-08",0.1735,0.1761,0.1668,0.1708,15200000.0],["1986-04-09",0.1708,0.1721,0.1681,0.1721,19046400.0],["1986-04-10",0.1721,0.1775,0.1695,0.1761,22412800.0],["1986-04-11",0.1761,0.1788,0.1748,0.1775,22406400.0],["1986-04-14",0.1775,0.1788,0.1761,0.1775,13152000.0],["1986-04-15",0.1775,0.1841,0.1761,0.1815,17753600.0],["1986-04-16",0.1828,0.1855,0.1828,0.1841,20518400.0],["1986-04-17",0.1841,0.1855,0.1828,0.1841,20064000.0],["1986-04-18",0.1841,0.1881,0.1828,0.1855,26438400.0],["1986-04-21",0.1855,0.1881,0.1828,0.1828,23475200.0],["1986-04-22",0.1828,0.1855,0.1801,0.1815,24953600.0],["1986-04-23",0.1815,0.1855,0.1775,0.1788,10918400.0],["1986-04-24",0.1788,0.1815,0.1775,0.1775,9657600.0],["1986-04-25",0.1775,0.1815,0.1775,0.1788,7923200.0],["1986-04-28",0.1788,0.1801,0.1761,0.1775,6867200.0],["1986-04-29",0.1775,0.1775,0.1748,0.1748,9049600.0],["1986-04-30",0.1748,0.1761,0.1708,0.1721,22316800.0],["1986-05-01",0.1721,0.1721,0.1668,0.1681,8857600.0],["1986-05-02",0.1681,0.1708,0.1628,0.1628,13894400.0],["1986-05-05",0.1628,0.1681,0.1628,0.1681,7161600.0],["1986-05-06",0.1681,0.1721,0.1668,0.1708,14035200.0],["1986-05-07",0.1708,0.1708,0.1668,0.1695,7238400.0],["1986-05-08",0.1695,0.1735,0.1681,0.1708,9900800.0],["1986-05-09",0.1708,0.1721,0.1695,0.1721,16486400.0],["1986-05-12",0.1721,0.1721,0.1708,0.1721,11040000.0],["1986-05-13",0.1721,0.1735,0.1708,0.1721,14508800.0],["1986-05-14",0.1721,0.1748,0.1708,0.1735,15980800.0],["1986-05-15",0.1735,0.1748,0.1721,0.1735,6656000.0],["1986-05-16",0.1735,0.1748,0.1721,0.1748,5120000.0],["1986-05-19",0.1748,0.1748,0.1708,0.1735,3238400.0],["1986-05-20",0.1735,0.1735,0.1721,0.1721,12032000.0],["1986-05-21",0.1721,0.1735,0.1695,0.1695,6246400.0],["1986-05-22",0.1695,0.1721,0.1695,0.1708,12595200.0],["1986-05-23",0.1708,0.1721,0.1708,0.1721,2956800.0],["1986-05-27",0.1721,0.1748,0.1708,0.1748,12812800.0],["1986-05-28",0.1748,0.1788,0.1735,0.1788,10784000.0],["1986-05-29",0.1788,0.1841,0.1775,0.1841,11705600.0],["1986-05-30",0.1841,0.1908,0.1828,0.1868,20947200.0],["1986-06-02",0.1868,0.1868,0.1801,0.1801,7328000.0],["1986-06-03",0.1801,0.1815,0.1761,0.1815,6963200.0],["1986-06-04",0.1815,0.1841,0.1801,0.1828,7782400.0],["1986-06-05",0.1828,0.1908,0.1815,0.1908,23718400.0],["1986-06-06",0.1908,0.1948,0.1881,0.1921,33817600.0],["1986-06-09",0.1921,0.1935,0.1868,0.1881,22400000.0],["1986-06-10",0.1881,0.1895,0.1868,0.1868,16659200.0],["1986-06-11",0.1868,0.1881,0.1841,0.1855,7481600.0],["1986-06-12",0.1855,0.1868,0.1841,0.1855,10355200.0],["1986-06-13",0.1855,0.1881,0.1841,0.1881,10636800.0],["1986-06-16",0.1881,0.1908,0.1868,0.1895,6649600.0],["1986-06-17",0.1895,0.1908,0.1881,0.1908,12576000.0],["1986-06-18",0.1908,0.1908,0.1868,0.1895,8038400.0],["1986-06-19",0.1895,0.1895,0.1761,0.1801,14419200.0],["1986-06-20",0.1801,0.1881,0.1801,0.1868,41312000.0],["1986-06-23",0.1868,0.1895,0.1855,0.1881,31257600.0],["1986-06-24",0.1881,0.1975,0.1881,0.1921,40332800.0],["1986-06-25",0.1921,0.2041,0.1921,0.2041,37587200.0],["1986-06-26",0.2041,0.2188,0.2028,0.2135,86022400.0],["1986-06-27",0.2135,0.2148,0.2041,0.2055,36403200.0],["1986-06-30",0.2055,0.2095,0.2055,0.2082,14675200.0],["1986-07-01",0.2082,0.2108,0.2055,0.2108,33132800.0],["1986-07-02",0.2108,0.2162,0.2095,0.2148,34969600.0],["1986-07-03",0.2148,0.2162,0.2095,0.2108,12198400.0],["1986-07-07",0.2108,0.2108,0.2015,0.2015,33529600.0],["1986-07-08",0.2015,0.2028,0.1975,0.1988,16300800.0],["1986-07-09",0.1988,0.2028,0.1961,0.1988,15577600.0],["1986-07-10",0.1988,0.2001,0.1881,0.1948,22355200.0],["1986-07-11",0.1948,0.1961,0.1935,0.1935,11788800.0],["1986-07-14",0.1935,0.1948,0.1895,0.1895,11481600.0],["1986-07-15",0.1895,0.1921,0.1855,0.1881,10400000.0],["1986-07-16",0.1881,0.1935,0.1881,0.1908,5177600.0],["1986-07-17",0.1908,0.1908,0.1855,0.1855,8774400.0],["1986-07-18",0.1855,0.1868,0.1761,0.1788,13715200.0],["1986-07-21",0.1788,0.1801,0.1708,0.1761,8096000.0],["1986-07-22",0.1761,0.1761,0.1601,0.1628,33868800.0],["1986-07-23",0.1628,0.1721,0.1615,0.1655,37875200.0],["1986-07-24",0.1641,0.1641,0.1521,0.1561,44748800.0],["1986-07-25",0.1561,0.1561,0.1494,0.1521,17305600.0],["1986-07-28",0.1521,0.1534,0.1481,0.1508,17811200.0],["1986-07-29",0.1508,0.1508,0.1454,0.1494,16921600.0],["1986-07-30",0.1494,0.1494,0.1454,0.1481,11084800.0],["1986-07-31",0.1481,0.1521,0.1468,0.1494,26924800.0],["1986-08-01",0.1494,0.1534,0.1481,0.1494,17792000.0],["1986-08-04",0.1494,0.1494,0.1441,0.1468,17216000.0],["1986-08-05",0.1468,0.1494,0.1454,0.1481,13683200.0],["1986-08-06",0.1481,0.1481,0.1454,0.1481,7936000.0],["1986-08-07",0.1481,0.1521,0.1468,0.1521,30598400.0],["1986-08-08",0.1521,0.1548,0.1508,0.1534,28096000.0],["1986-08-11",0.1534,0.1561,0.1521,0.1561,13612800.0],["1986-08-12",0.1561,0.1561,0.1534,0.1534,11897600.0],["1986-08-13",0.1534,0.1574,0.1534,0.1561,15366400.0],["1986-08-14",0.1561,0.1615,0.1548,0.1588,24070400.0],["1986-08-15",0.1601,0.1641,0.1601,0.1641,13644800.0],["1986-08-18",0.1641,0.1695,0.1641,0.1668,15187200.0],["1986-08-19",0.1668,0.1668,0.1641,0.1641,9267200.0],["1986-08-20",0.1641,0.1695,0.1641,0.1681,11872000.0],["1986-08-21",0.1681,0.1695,0.1628,0.1655,7641600.0],["1986-08-22",0.1655,0.1655,0.1628,0.1655,10790400.0],["1986-08-25",0.1655,0.1655,0.1601,0.1601,6489600.0],["1986-08-26",0.1601,0.1615,0.1561,0.1588,11020800.0],["1986-08-27",0.1588,0.1601,0.1574,0.1588,9664000.0],["1986-08-28",0.1588,0.1588,0.1574,0.1574,8160000.0],["1986-08-29",0.1574,0.1588,0.1561,0.1561,10284800.0],["1986-09-02",0.1561,0.1574,0.1468,0.1468,13427200.0],["1986-09-03",0.1468,0.1508,0.1441,0.1508,20486400.0],["1986-09-04",0.1508,0.1534,0.1468,0.1534,20006400.0],["1986-09-05",0.1534,0.1561,0.1521,0.1548,16742400.0],["1986-09-08",0.1548,0.1574,0.1548,0.1574,13651200.0],["1986-09-09",0.1574,0.1601,0.1534,0.1548,9024000.0],["1986-09-10",0.1548,0.1548,0.1508,0.1534,12851200.0],["1986-09-11",0.1521,0.1521,0.1454,0.1468,17894400.0],["1986-09-12",0.1468,0.1468,0.1348,0.1388,23859200.0],["1986-09-15",0.1388,0.1401,0.1348,0.1361,10604800.0],["1986-09-16",0.1361,0.1374,0.1254,0.1281,10636800.0],["1986-09-17",0.1294,0.1388,0.1294,0.1388,22355200.0],["1986-09-18",0.1388,0.1401,0.1374,0.1374,5036800.0],["1986-09-19",0.1374,0.1388,0.1348,0.1348,15942400.0],["1986-09-22",0.1348,0.1374,0.1334,0.1361,11500800.0],["1986-09-23",0.1334,0.1334,0.1214,0.1294,15993600.0],["1986-09-24",0.1294,0.1308,0.1241,0.1241,31859200.0],["1986-09-25",0.1241,0.1254,0.1188,0.1214,21657600.0],["1986-09-26",0.1214,0.1254,0.1188,0.1214,23296000.0],["1986-09-29",0.1214,0.1214,0.1121,0.1161,13465600.0],["1986-09-30",0.1161,0.1174,0.1107,0.1134,13542400.0],["1986-10-01",0.1134,0.1188,0.1107,0.1174,34944000.0],["1986-10-02",0.1188,0.1334,0.1188,0.1308,64774400.0],["1986-10-03",0.1308,0.1414,0.1308,0.1388,36588800.0],["1986-10-06",0.1388,0.1401,0.1348,0.1348,9708800.0],["1986-10-07",0.1348,0.1374,0.1308,0.1334,12972800.0],["1986-10-08",0.1334,0.1374,0.1308,0.1361,35264000.0],["1986-10-09",0.1361,0.1441,0.1361,0.1414,20249600.0],["1986-10-10",0.1414,0.1481,0.1414,0.1454,14848000.0],["1986-10-13",0.1454,0.1468,0.1441,0.1468,5024000.0],["1986-10-14",0.1468,0.1468,0.1361,0.1388,12832000.0],["1986-10-15",0.1388,0.1428,0.1388,0.1401,8089600.0],["1986-10-16",0.1401,0.1414,0.1401,0.1414,1932800.0],["1986-10-17",0.1414,0.1414,0.1334,0.1374,11366400.0],["1986-10-20",0.1374,0.1374,0.1321,0.1348,6470400.0],["1986-10-21",0.1348,0.1361,0.1334,0.1361,27142400.0],["1986-10-22",0.1361,0.1361,0.1321,0.1334,14643200.0],["1986-10-23",0.1334,0.1361,0.1308,0.1361,80428800.0],["1986-10-24",0.1361,0.1361,0.1334,0.1361,14521600.0],["1986-10-27",0.1361,0.1374,0.1334,0.1348,7520000.0],["1986-10-28",0.1348,0.1361,0.1334,0.1334,10560000.0],["1986-10-29",0.1334,0.1361,0.1334,0.1348,17164800.0],["1986-10-30",0.1348,0.1401,0.1348,0.1401,16992000.0],["1986-10-31",0.1401,0.1615,0.1374,0.1561,71136000.0],["1986-11-03",0.1561,0.1695,0.1548,0.1615,119686400.0],["1986-11-04",0.1615,0.1615,0.1481,0.1534,84793600.0],["1986-11-05",0.1534,0.1641,0.1521,0.1574,84947200.0],["1986-11-06",0.1574,0.1574,0.1481,0.1494,24550400.0],["1986-11-07",0.1481,0.1481,0.1428,0.1468,56908800.0],["1986-11-10",0.1468,0.1468,0.1401,0.1454,18553600.0],["1986-11-11",0.1454,0.1508,0.1454,0.1508,13881600.0],["1986-11-12",0.1508,0.1534,0.1454,0.1468,9740800.0],["1986-11-13",0.1468,0.1468,0.1414,0.1414,28524800.0],["1986-11-14",0.1414,0.1468,0.1414,0.1454,21024000.0],["1986-11-17",0.1454,0.1454,0.1401,0.1441,11225600.0],["1986-11-18",0.1441,0.1441,0.1401,0.1414,10374400.0],["1986-11-19",0.1414,0.1414,0.1361,0.1374,12915200.0],["1986-11-20",0.1374,0.1388,0.1361,0.1388,10425600.0],["1986-11-21",0.1388,0.1401,0.1374,0.1388,10387200.0],["1986-11-24",0.1388,0.1414,0.1388,0.1414,15180800.0],["1986-11-25",0.1414,0.1441,0.1388,0.1414,6681600.0],["1986-11-26",0.1414,0.1494,0.1401,0.1481,21824000.0],["1986-11-28",0.1481,0.1521,0.1468,0.1494,12428800.0],["1986-12-01",0.1494,0.1548,0.1468,0.1521,20780800.0],["1986-12-02",0.1521,0.1548,0.1521,0.1534,29011200.0],["1986-12-03",0.1534,0.1548,0.1521,0.1548,23424000.0],["1986-12-04",0.1548,0.1548,0.1521,0.1534,16838400.0],["1986-12-05",0.1534,0.1548,0.1494,0.1494,24966400.0],["1986-12-08",0.1494,0.1494,0.1414,0.1441,19526400.0],["1986-12-09",0.1441,0.1454,0.1361,0.1374,15225600.0],["1986-12-10",0.1374,0.1388,0.1308,0.1334,19968000.0],["1986-12-11",0.1334,0.1361,0.1294,0.1294,15001600.0],["1986-12-12",0.1294,0.1308,0.1254,0.1268,14809600.0],["1986-12-15",0.1268,0.1268,0.1214,0.1228,13478400.0],["1986-12-16",0.1228,0.1254,0.1228,0.1254,13100800.0],["1986-12-17",0.1254,0.1294,0.1241,0.1281,16384000.0],["1986-12-18",0.1281,0.1348,0.1281,0.1321,19756800.0],["1986-12-19",0.1321,0.1374,0.1321,0.1361,14950400.0],["1986-12-22",0.1361,0.1361,0.1321,0.1321,13689600.0],["1986-12-23",0.1321,0.1348,0.1228,0.1281,11648000.0],["1986-12-24",0.1281,0.1294,0.1254,0.1254,11564800.0],["1986-12-26",0.1254,0.1268,0.1228,0.1254,5420800.0],["1986-12-29",0.1254,0.1268,0.1241,0.1268,11724800.0],["1986-12-30",0.1268,0.1268,0.1228,0.1254,8896000.0],["1986-12-31",0.1254,0.1268,0.1228,0.1254,5132800.0],["1987-01-02",0.1254,0.1254,0.1228,0.1254,3238400.0],["1987-01-05",0.1254,0.1308,0.1241,0.1294,13862400.0],["1987-01-06",0.1294,0.1308,0.1228,0.1241,13529600.0],["1987-01-07",0.1241,0.1268,0.1241,0.1254,17952000.0],["1987-01-08",0.1254,0.1268,0.1241,0.1254,15308800.0],["1987-01-09",0.1254,0.1268,0.1241,0.1268,18355200.0],["1987-01-12",0.1268,0.1268,0.1241,0.1268,10086400.0],["1987-01-13",0.1268,0.1334,0.1254,0.1308,36300800.0],["1987-01-14",0.1308,0.1334,0.1308,0.1321,20524800.0],["1987-01-15",0.1321,0.1388,0.1308,0.1374,31244800.0],["1987-01-16",0.1374,0.1374,0.1308,0.1308,7404800.0],["1987-01-19",0.1308,0.1334,0.1268,0.1281,5772800.0],["1987-01-20",0.1281,0.1294,0.1254,0.1281,19750400.0],["1987-01-21",0.1281,0.1294,0.1268,0.1281,16531200.0],["1987-01-22",0.1281,0.1308,0.1268,0.1308,18169600.0],["1987-01-23",0.1308,0.1361,0.1281,0.1281,35219200.0],["1987-01-26",0.1281,0.1294,0.1241,0.1254,7507200.0],["1987-01-27",0.1254,0.1321,0.1254,0.1308,15481600.0],["1987-01-28",0.1308,0.1308,0.1281,0.1308,9657600.0],["1987-01-29",0.1308,0.1348,0.1294,0.1334,20390400.0],["1987-01-30",0.1334,0.1334,0.1294,0.1321,8448000.0],["1987-02-02",0.1321,0.1401,0.1308,0.1401,20339200.0],["1987-02-03",0.1401,0.1468,0.1401,0.1428,17190400.0],["1987-02-04",0.1428,0.1494,0.1428,0.1468,9836800.0],["1987-02-05",0.1468,0.1481,0.1428,0.1441,13491200.0],["1987-02-06",0.1441,0.1441,0.1401,0.1428,8115200.0],["1987-02-09",0.1428,0.1428,0.1388,0.1414,7321600.0],["1987-02-10",0.1414,0.1414,0.1348,0.1374,7827200.0],["1987-02-11",0.1374,0.1454,0.1361,0.1428,41862400.0],["1987-02-12",0.1441,0.1494,0.1441,0.1494,22316800.0],["1987-02-13",0.1494,0.1494,0.1441,0.1441,5708800.0],["1987-02-17",0.1441,0.1468,0.1428,0.1468,17548800.0],["1987-02-18",0.1468,0.1494,0.1454,0.1454,9113600.0],["1987-02-19",0.1454,0.1468,0.1428,0.1428,12128000.0],["1987-02-20",0.1428,0.1441,0.1428,0.1441,5958400.0],["1987-02-23",0.1441,0.1454,0.1428,0.1441,26470400.0],["1987-02-24",0.1441,0.1441,0.1414,0.1414,6944000.0],["1987-02-25",0.1414,0.1428,0.1388,0.1388,14028800.0],["1987-02-26",0.1388,0.1441,0.1388,0.1414,5862400.0],["1987-02-27",0.1414,0.1601,0.1414,0.1601,33459200.0],["1987-03-02",0.1601,0.1655,0.1534,0.1561,30278400.0],["1987-03-03",0.1561,0.1561,0.1494,0.1508,10150400.0],["1987-03-04",0.1508,0.1615,0.1494,0.1574,21990400.0],["1987-03-05",0.1574,0.1655,0.1574,0.1641,36057600.0],["1987-03-06",0.1641,0.1721,0.1628,0.1695,42156800.0],["1987-03-09",0.1695,0.1708,0.1655,0.1695,27468800.0],["1987-03-10",0.1695,0.1775,0.1695,0.1761,73260800.0],["1987-03-11",0.1801,0.1868,0.1801,0.1828,81446400.0],["1987-03-12",0.1828,0.1935,0.1815,0.1868,97420800.0],["1987-03-13",0.1868,0.1868,0.1788,0.1788,41324800.0],["1987-03-16",0.1788,0.1841,0.1748,0.1841,37113600.0],["1987-03-17",0.1841,0.1881,0.1828,0.1881,21696000.0],["1987-03-18",0.1881,0.1908,0.1855,0.1855,27705600.0],["1987-03-19",0.1855,0.1868,0.1775,0.1855,23673600.0],["1987-03-20",0.1855,0.2001,0.1855,0.1988,51801600.0],["1987-03-23",0.1988,0.1988,0.1948,0.1975,42764800.0],["1987-03-24",0.1975,0.2015,0.1961,0.1975,38259200.0],["1987-03-25",0.1975,0.2001,0.1961,0.1975,31059200.0],["1987-03-26",0.1975,0.2001,0.1908,0.1975,72704000.0],["1987-03-27",0.1975,0.2001,0.1948,0.1961,39718400.0],["1987-03-30",0.1961,0.1961,0.1788,0.1841,65401600.0],["1987-03-31",0.1841,0.1935,0.1828,0.1935,22982400.0],["1987-04-01",0.1935,0.1935,0.1868,0.1908,12307200.0],["1987-04-02",0.1908,0.1948,0.1895,0.1921,9843200.0],["1987-04-03",0.1921,0.1935,0.1895,0.1935,14553600.0],["1987-04-06",0.1935,0.1935,0.1895,0.1908,27276800.0],["1987-04-07",0.1908,0.1935,0.1868,0.1868,21235200.0],["1987-04-08",0.1868,0.1881,0.1788,0.1801,12185600.0],["1987-04-09",0.1801,0.1815,0.1761,0.1775,21094400.0],["1987-04-10",0.1775,0.1775,0.1681,0.1721,15315200.0],["1987-04-13",0.1721,0.1735,0.1708,0.1708,20172800.0],["1987-04-14",0.1708,0.1708,0.1681,0.1695,18022400.0],["1987-04-15",0.1695,0.1748,0.1695,0.1721,45376000.0],["1987-04-16",0.1735,0.1761,0.1735,0.1761,13804800.0],["1987-04-20",0.1761,0.1788,0.1748,0.1788,8883200.0],["1987-04-21",0.1788,0.1908,0.1775,0.1908,35308800.0],["1987-04-22",0.1908,0.1948,0.1895,0.1908,52793600.0],["1987-04-23",0.1908,0.1908,0.1841,0.1881,13049600.0],["1987-04-24",0.1881,0.1881,0.1815,0.1841,7155200.0],["1987-04-27",0.1815,0.1815,0.1775,0.1815,7328000.0],["1987-04-28",0.1815,0.1841,0.1788,0.1801,7091200.0],["1987-04-29",0.1801,0.1815,0.1761,0.1788,4979200.0],["1987-04-30",0.1788,0.1788,0.1761,0.1788,7257600.0],["1987-05-01",0.1788,0.1788,0.1761,0.1761,6585600.0],["1987-05-04",0.1761,0.1761,0.1735,0.1735,3558400.0],["1987-05-05",0.1735,0.1761,0.1735,0.1761,10752000.0],["1987-05-06",0.1761,0.1761,0.1735,0.1748,12518400.0],["1987-05-07",0.1748,0.1775,0.1735,0.1735,14406400.0],["1987-05-08",0.1735,0.1748,0.1695,0.1708,17036800.0],["1987-05-11",0.1708,0.1748,0.1695,0.1721,10848000.0],["1987-05-12",0.1721,0.1735,0.1708,0.1721,9740800.0],["1987-05-13",0.1721,0.1735,0.1695,0.1708,6611200.0],["1987-05-14",0.1708,0.1801,0.1708,0.1801,23206400.0],["1987-05-15",0.1801,0.1801,0.1775,0.1788,6841600.0],["1987-05-18",0.1775,0.1775,0.1708,0.1721,6227200.0],["1987-05-19",0.1721,0.1735,0.1668,0.1695,5254400.0],["1987-05-20",0.1695,0.1695,0.1601,0.1628,14393600.0],["1987-05-21",0.1628,0.1668,0.1615,0.1655,26739200.0],["1987-05-22",0.1655,0.1681,0.1655,0.1655,21491200.0],["1987-05-26",0.1655,0.1681,0.1655,0.1655,9740800.0],["1987-05-27",0.1655,0.1681,0.1655,0.1681,6310400.0],["1987-05-28",0.1681,0.1681,0.1628,0.1668,11910400.0],["1987-05-29",0.1668,0.1828,0.1655,0.1801,103148800.0],["1987-06-01",0.1801,0.1841,0.1775,0.1801,11808000.0],["1987-06-02",0.1788,0.1788,0.1748,0.1748,22355200.0],["1987-06-03",0.1748,0.1761,0.1735,0.1748,5478400.0],["1987-06-04",0.1748,0.1775,0.1748,0.1775,7084800.0],["1987-06-05",0.1775,0.1841,0.1761,0.1815,17478400.0],["1987-06-08",0.1815,0.1881,0.1815,0.1855,38848000.0],["1987-06-09",0.1855,0.1975,0.1855,0.1921,25472000.0],["1987-06-10",0.1921,0.1961,0.1908,0.1908,18873600.0],["1987-06-11",0.1908,0.1921,0.1908,0.1908,7571200.0],["1987-06-12",0.1908,0.1975,0.1908,0.1948,12979200.0],["1987-06-15",0.1948,0.2001,0.1948,0.2001,19296000.0],["1987-06-16",0.2001,0.2001,0.1975,0.1988,15008000.0],["1987-06-17",0.1988,0.2028,0.1988,0.1988,6547200.0],["1987-06-18",0.1988,0.2001,0.1975,0.1975,12032000.0],["1987-06-19",0.1975,0.2001,0.1975,0.1975,11840000.0],["1987-06-22",0.1975,0.2001,0.1921,0.1988,21126400.0],["1987-06-23",0.2001,0.2041,0.2001,0.2001,17830400.0],["1987-06-24",0.2001,0.2015,0.1975,0.1975,10208000.0],["1987-06-25",0.1975,0.2015,0.1935,0.1948,12460800.0],["1987-06-26",0.1948,0.1948,0.1881,0.1895,12652800.0],["1987-06-29",0.1895,0.1908,0.1828,0.1828,9152000.0],["1987-06-30",0.1828,0.1841,0.1775,0.1801,24089600.0],["1987-07-01",0.1801,0.1841,0.1801,0.1801,14092800.0],["1987-07-02",0.1801,0.1841,0.1788,0.1828,13913600.0],["1987-07-06",0.1828,0.1868,0.1828,0.1841,10617600.0],["1987-07-07",0.1841,0.1855,0.1828,0.1855,5958400.0],["1987-07-08",0.1855,0.1961,0.1855,0.1948,13702400.0],["1987-07-09",0.1948,0.1961,0.1935,0.1935,19072000.0],["1987-07-10",0.1935,0.1961,0.1935,0.1948,5875200.0],["1987-07-13",0.1948,0.2041,0.1935,0.2028,29734400.0],["1987-07-14",0.2028,0.2135,0.2028,0.2095,31129600.0],["1987-07-15",0.2095,0.2095,0.2001,0.2015,20934400.0],["1987-07-16",0.2015,0.2068,0.2001,0.2015,10323200.0],["1987-07-17",0.2015,0.2055,0.2015,0.2015,8953600.0],["1987-07-20",0.2015,0.2041,0.1988,0.1988,11801600.0],["1987-07-21",0.1988,0.2015,0.1961,0.2001,10380800.0],["1987-07-22",0.2041,0.2108,0.2041,0.2095,24467200.0],["1987-07-23",0.2108,0.2215,0.2108,0.2135,63174400.0],["1987-07-24",0.2135,0.2148,0.2041,0.2068,68550400.0],["1987-07-27",0.2068,0.2122,0.2055,0.2095,13932800.0],["1987-07-28",0.2095,0.2108,0.2041,0.2055,14944000.0],["1987-07-29",0.2055,0.2068,0.2015,0.2068,17164800.0],["1987-07-30",0.2068,0.2255,0.2055,0.2255,83596800.0],["1987-07-31",0.2255,0.2348,0.2255,0.2282,37664000.0],["1987-08-03",0.2268,0.2268,0.2162,0.2175,20313600.0],["1987-08-04",0.2175,0.2215,0.2135,0.2162,9273600.0],["1987-08-05",0.2162,0.2188,0.2148,0.2175,6636800.0],["1987-08-06",0.2175,0.2215,0.2148,0.2215,6528000.0],["1987-08-07",0.2215,0.2282,0.2202,0.2255,12992000.0],["1987-08-10",0.2255,0.2268,0.2202,0.2268,11795200.0],["1987-08-11",0.2268,0.2348,0.2228,0.2335,27462400.0],["1987-08-12",0.2335,0.2388,0.2295,0.2295,46118400.0],["1987-08-13",0.2295,0.2388,0.2295,0.2335,14444800.0],["1987-08-14",0.2335,0.2388,0.2322,0.2375,5766400.0],["1987-08-17",0.2375,0.2388,0.2295,0.2308,7667200.0],["1987-08-18",0.2308,0.2322,0.2202,0.2215,14259200.0],["1987-08-19",0.2215,0.2228,0.2148,0.2175,12166400.0],["1987-08-20",0.2175,0.2228,0.2175,0.2202,12736000.0],["1987-08-21",0.2202,0.2215,0.2175,0.2202,2553600.0],["1987-08-24",0.2202,0.2202,0.2175,0.2175,11712000.0],["1987-08-25",0.2175,0.2415,0.2162,0.2348,29171200.0],["1987-08-26",0.2348,0.2362,0.2295,0.2308,11334400.0],["1987-08-27",0.2308,0.2322,0.2255,0.2255,4768000.0],["1987-08-28",0.2255,0.2268,0.2202,0.2255,17920000.0],["1987-08-31",0.2255,0.2322,0.2255,0.2295,8953600.0],["1987-09-01",0.2295,0.2295,0.2148,0.2242,15852800.0],["1987-09-02",0.2242,0.2242,0.2148,0.2162,21504000.0],["1987-09-03",0.2162,0.2202,0.2162,0.2175,16723200.0],["1987-09-04",0.2179,0.2193,0.2139,0.2166,13100800.0],["1987-09-08",0.2166,0.2179,0.2112,0.2166,20480000.0],["1987-09-09",0.2179,0.242,0.2179,0.2393,34118400.0],["1987-09-10",0.2406,0.2487,0.2406,0.2473,47180800.0],["1987-09-11",0.2473,0.2487,0.242,0.2447,15744000.0],["1987-09-14",0.2447,0.2473,0.242,0.242,16838400.0],["1987-09-15",0.242,0.2433,0.238,0.2393,13235200.0],["1987-09-16",0.2393,0.2487,0.2393,0.246,12390400.0],["1987-09-17",0.246,0.2513,0.242,0.2447,21062400.0],["1987-09-18",0.2447,0.2473,0.2433,0.246,16659200.0],["1987-09-21",0.246,0.2473,0.23,0.238,53612800.0],["1987-09-22",0.238,0.25,0.2366,0.25,46387200.0],["1987-09-23",0.25,0.2647,0.25,0.262,49408000.0],["1987-09-24",0.262,0.2647,0.2567,0.262,15116800.0],["1987-09-25",0.262,0.262,0.258,0.2594,6816000.0],["1987-09-28",0.2594,0.2647,0.258,0.258,12083200.0],["1987-09-29",0.258,0.2594,0.2487,0.25,9689600.0],["1987-09-30",0.25,0.2567,0.246,0.2554,26950400.0],["1987-10-01",0.2554,0.2607,0.2554,0.258,11852800.0],["1987-10-02",0.258,0.2594,0.2513,0.2513,8403200.0],["1987-10-05",0.2513,0.254,0.2513,0.2513,3699200.0],["1987-10-06",0.2513,0.2527,0.2406,0.242,10617600.0],["1987-10-07",0.2406,0.2406,0.2326,0.2353,17926400.0],["1987-10-08",0.2353,0.2406,0.2313,0.2326,15737600.0],["1987-10-09",0.2326,0.234,0.2219,0.2246,24288000.0],["1987-10-12",0.2233,0.2233,0.2193,0.2219,18771200.0],["1987-10-13",0.2219,0.23,0.2219,0.23,7008000.0],["1987-10-14",0.2273,0.2273,0.2219,0.2246,9292800.0],["1987-10-15",0.2246,0.2246,0.2206,0.2206,8729600.0],["1987-10-16",0.2206,0.2219,0.2139,0.2166,38963200.0],["1987-10-19",0.2139,0.2139,0.1698,0.1885,28851200.0],["1987-10-20",0.1885,0.1898,0.1497,0.1604,48736000.0],["1987-10-21",0.1604,0.1898,0.1604,0.1872,52947200.0],["1987-10-22",0.1872,0.1939,0.1738,0.1765,35980800.0],["1987-10-23",0.1765,0.1778,0.1725,0.1765,20832000.0],["1987-10-26",0.1751,0.1751,0.1644,0.1671,82393600.0],["1987-10-27",0.1671,0.1725,0.1658,0.1685,95641600.0],["1987-10-28",0.1685,0.1685,0.1591,0.1618,18963200.0],["1987-10-29",0.1618,0.1711,0.1618,0.1698,6361600.0],["1987-10-30",0.1698,0.1791,0.1698,0.1791,17651200.0],["1987-11-02",0.1791,0.1845,0.1778,0.1832,13094400.0],["1987-11-03",0.1832,0.1832,0.1751,0.1805,15692800.0],["1987-11-04",0.1791,0.1791,0.1765,0.1791,4684800.0],["1987-11-05",0.1791,0.1818,0.1778,0.1791,6892800.0],["1987-11-06",0.1805,0.1912,0.1805,0.1885,9036800.0],["1987-11-09",0.1885,0.1885,0.1818,0.1832,6227200.0],["1987-11-10",0.1832,0.1832,0.1765,0.1765,7788800.0],["1987-11-11",0.1765,0.1791,0.1685,0.1738,57190400.0],["1987-11-12",0.1738,0.1818,0.1738,0.1791,6310400.0],["1987-11-13",0.1791,0.1818,0.1778,0.1791,1625600.0],["1987-11-16",0.1791,0.1818,0.1751,0.1778,6835200.0],["1987-11-17",0.1765,0.1765,0.1711,0.1738,19808000.0],["1987-11-18",0.1738,0.1805,0.1738,0.1805,20364800.0],["1987-11-19",0.1805,0.1805,0.1765,0.1778,6105600.0],["1987-11-20",0.1778,0.1778,0.1725,0.1738,8339200.0],["1987-11-23",0.1738,0.1751,0.1711,0.1725,5792000.0],["1987-11-24",0.1725,0.1738,0.1698,0.1711,4396800.0],["1987-11-25",0.1711,0.1725,0.1698,0.1725,9068800.0],["1987-11-27",0.1725,0.1725,0.1698,0.1711,1779200.0],["1987-11-30",0.1685,0.1685,0.1631,0.1671,65158400.0],["1987-12-01",0.1671,0.1711,0.1658,0.1658,7187200.0],["1987-12-02",0.1658,0.1698,0.1658,0.1671,9395200.0],["1987-12-03",0.1671,0.1698,0.1644,0.1644,9753600.0],["1987-12-04",0.1644,0.1644,0.1591,0.1631,9465600.0],["1987-12-07",0.1642,0.1655,0.1615,0.1642,5523200.0],["1987-12-08",0.1642,0.1736,0.1628,0.1736,9081600.0],["1987-12-09",0.1736,0.179,0.1709,0.179,4761600.0],["1987-12-10",0.179,0.1803,0.1736,0.1776,6944000.0],["1987-12-11",0.1776,0.1803,0.1763,0.1803,1593600.0],["1987-12-14",0.1803,0.1938,0.179,0.1924,11532800.0],["1987-12-15",0.1924,0.2072,0.1924,0.2059,13760000.0],["1987-12-16",0.2059,0.2153,0.2046,0.214,26873600.0],["1987-12-17",0.214,0.2153,0.2059,0.2059,22048000.0],["1987-12-18",0.2059,0.2099,0.2046,0.2072,11392000.0],["1987-12-21",0.2072,0.2126,0.2019,0.2113,16665600.0],["1987-12-22",0.2113,0.2167,0.2113,0.2153,10022400.0],["1987-12-23",0.2153,0.2247,0.2153,0.2221,15884800.0],["1987-12-24",0.2221,0.2234,0.2194,0.2194,3161600.0],["1987-12-28",0.218,0.218,0.2032,0.2072,11673600.0],["1987-12-29",0.2086,0.2126,0.2086,0.2099,8326400.0],["1987-12-30",0.2099,0.2126,0.2099,0.2099,4486400.0],["1987-12-31",0.2099,0.2099,0.2059,0.2099,16332800.0],["1988-01-04",0.2099,0.2099,0.2059,0.2072,12204800.0],["1988-01-05",0.2072,0.2113,0.1951,0.1965,55865600.0],["1988-01-06",0.1965,0.2019,0.1965,0.2005,24083200.0],["1988-01-07",0.2005,0.214,0.2005,0.214,23795200.0],["1988-01-08",0.214,0.2167,0.1965,0.1965,13772800.0],["1988-01-11",0.1965,0.2019,0.1924,0.2019,30572800.0],["1988-01-12",0.2019,0.2032,0.1965,0.2005,13472000.0],["1988-01-13",0.2005,0.2005,0.1965,0.1978,13843200.0],["1988-01-14",0.1978,0.1992,0.1978,0.1978,6700800.0],["1988-01-15",0.2032,0.2072,0.2032,0.2046,9952000.0],["1988-01-18",0.2046,0.2059,0.2005,0.2032,2860800.0],["1988-01-19",0.2032,0.2046,0.2005,0.2019,2912000.0],["1988-01-20",0.2019,0.2019,0.1911,0.1924,17920000.0],["1988-01-21",0.1924,0.1978,0.1924,0.1938,7961600.0],["1988-01-22",0.1938,0.1951,0.1884,0.1911,9574400.0],["1988-01-25",0.1911,0.1978,0.1911,0.1951,15385600.0],["1988-01-26",0.1951,0.1951,0.1898,0.1898,9305600.0],["1988-01-27",0.1911,0.1938,0.1911,0.1938,7014400.0],["1988-01-28",0.1938,0.1938,0.1898,0.1911,10156800.0],["1988-01-29",0.1911,0.1911,0.1857,0.1911,12998400.0],["1988-02-01",0.1911,0.1992,0.1911,0.1965,16838400.0],["1988-02-02",0.1965,0.2126,0.1951,0.2126,17075200.0],["1988-02-03",0.2126,0.2167,0.2126,0.214,29753600.0],["1988-02-04",0.214,0.218,0.214,0.2167,17529600.0],["1988-02-05",0.2167,0.2234,0.2153,0.2221,23891200.0],["1988-02-08",0.2221,0.2355,0.218,0.2261,27443200.0],["1988-02-09",0.2261,0.2274,0.218,0.2221,8288000.0],["1988-02-10",0.2221,0.2261,0.2194,0.2261,7910400.0],["1988-02-11",0.2261,0.2301,0.2221,0.2274,10515200.0],["1988-02-12",0.2274,0.2355,0.2274,0.2315,10099200.0],["1988-02-16",0.2315,0.2369,0.2301,0.2369,35244800.0],["1988-02-17",0.2369,0.2436,0.2369,0.2409,27596800.0],["1988-02-18",0.2409,0.2422,0.2369,0.2382,19558400.0],["1988-02-19",0.2382,0.2422,0.2369,0.2422,12761600.0],["1988-02-22",0.2422,0.2463,0.2409,0.2436,10784000.0],["1988-02-23",0.2436,0.2476,0.2409,0.2409,12288000.0],["1988-02-24",0.2409,0.2422,0.2382,0.2382,7616000.0],["1988-02-25",0.2382,0.2395,0.2221,0.2247,18803200.0],["1988-02-26",0.2247,0.2288,0.2221,0.2234,10259200.0],["1988-02-29",0.2234,0.2288,0.2221,0.2288,22809600.0],["1988-03-01",0.2288,0.2355,0.2274,0.2342,25644800.0],["1988-03-02",0.2342,0.2611,0.2328,0.2543,107276800.0],["1988-03-03",0.2543,0.2557,0.253,0.2557,48192000.0],["1988-03-04",0.2557,0.2557,0.2463,0.249,19532800.0],["1988-03-07",0.249,0.2543,0.2476,0.2503,14208000.0],["1988-03-08",0.2503,0.2557,0.2476,0.253,15456000.0],["1988-03-09",0.253,0.2705,0.253,0.2678,45248000.0],["1988-03-10",0.2678,0.2759,0.2638,0.2651,52697600.0],["1988-03-11",0.2651,0.2651,0.253,0.257,26790400.0],["1988-03-14",0.2581,0.2595,0.2514,0.2554,9894400.0],["1988-03-15",0.2554,0.2662,0.2541,0.2622,22931200.0],["1988-03-16",0.2622,0.2635,0.2581,0.2635,16704000.0],["1988-03-17",0.2635,0.2797,0.2635,0.2743,66067200.0],["1988-03-18",0.2757,0.2865,0.2757,0.2797,155475200.0],["1988-03-21",0.2797,0.2797,0.2689,0.2716,35526400.0],["1988-03-22",0.2716,0.2757,0.2689,0.2703,33619200.0],["1988-03-23",0.2703,0.2716,0.2676,0.2703,24428800.0],["1988-03-24",0.2703,0.2716,0.2649,0.2689,26489600.0],["1988-03-25",0.2689,0.2743,0.2676,0.2703,59910400.0],["1988-03-28",0.2703,0.2703,0.2649,0.2676,39660800.0],["1988-03-29",0.2676,0.2703,0.2568,0.2581,34732800.0],["1988-03-30",0.2581,0.2595,0.2365,0.2446,37017600.0],["1988-03-31",0.2446,0.2487,0.2379,0.2406,83020800.0],["1988-04-04",0.2406,0.2406,0.2324,0.2379,70048000.0],["1988-04-05",0.2379,0.2392,0.2338,0.2379,60352000.0],["1988-04-06",0.2379,0.2406,0.2351,0.2365,11526400.0],["1988-04-07",0.2365,0.2446,0.2365,0.2446,17401600.0],["1988-04-08",0.2446,0.2622,0.2419,0.2595,27692800.0],["1988-04-11",0.2608,0.2676,0.2608,0.2608,13574400.0],["1988-04-12",0.2608,0.2622,0.2595,0.2608,9657600.0],["1988-04-13",0.2608,0.2622,0.2568,0.2595,17696000.0],["1988-04-14",0.2581,0.2581,0.2541,0.2554,34604800.0],["1988-04-15",0.2554,0.2581,0.2514,0.2568,17945600.0],["1988-04-18",0.2568,0.2568,0.25,0.2514,13529600.0],["1988-04-19",0.2514,0.2595,0.2514,0.2554,10457600.0],["1988-04-20",0.2554,0.2595,0.25,0.25,9043200.0],["1988-04-21",0.25,0.2527,0.246,0.2487,24422400.0],["1988-04-22",0.2487,0.2541,0.2473,0.2527,5881600.0],["1988-04-25",0.2527,0.2581,0.2527,0.2554,6368000.0],["1988-04-26",0.2568,0.2649,0.2568,0.2595,10316800.0],["1988-04-27",0.2595,0.2743,0.2595,0.2716,18995200.0],["1988-04-28",0.2716,0.273,0.2689,0.2703,15648000.0],["1988-04-29",0.2703,0.2716,0.2689,0.2716,14316800.0],["1988-05-02",0.2716,0.2716,0.2703,0.2716,6259200.0],["1988-05-03",0.2716,0.2716,0.2689,0.2703,8934400.0],["1988-05-04",0.2703,0.2757,0.2689,0.273,24000000.0],["1988-05-05",0.273,0.277,0.273,0.2757,13792000.0],["1988-05-06",0.2757,0.277,0.2757,0.277,16121600.0],["1988-05-09",0.277,0.277,0.2703,0.2716,25606400.0],["1988-05-10",0.2716,0.2743,0.2676,0.2703,21036800.0],["1988-05-11",0.2689,0.2689,0.2608,0.2635,21958400.0],["1988-05-12",0.2635,0.2662,0.2568,0.2581,21280000.0],["1988-05-13",0.2608,0.2649,0.2608,0.2635,9420800.0],["1988-05-16",0.2635,0.2649,0.2635,0.2635,16979200.0],["1988-05-17",0.2635,0.2662,0.2595,0.2595,13529600.0],["1988-05-18",0.2595,0.2608,0.2527,0.2554,18803200.0],["1988-05-19",0.2554,0.2581,0.2541,0.2581,9209600.0],["1988-05-20",0.2581,0.2608,0.2541,0.2541,5286400.0],["1988-05-23",0.2541,0.2554,0.246,0.2473,9145600.0],["1988-05-24",0.2473,0.2473,0.2379,0.2433,9094400.0],["1988-05-25",0.2433,0.2514,0.2419,0.2487,10220800.0],["1988-05-26",0.2487,0.2581,0.2487,0.2581,6451200.0],["1988-05-27",0.2581,0.2581,0.2554,0.2554,4486400.0],["1988-05-31",0.2581,0.2622,0.2581,0.2622,18668800.0],["1988-06-01",0.2622,0.2649,0.2622,0.2622,9708800.0],["1988-06-02",0.2622,0.2622,0.2581,0.2595,8211200.0],["1988-06-03",0.2595,0.2622,0.2581,0.2622,2489600.0],["1988-06-06",0.2622,0.2622,0.2595,0.2608,6496000.0],["1988-06-07",0.2608,0.2622,0.2541,0.2554,10944000.0],["1988-06-08",0.2554,0.2595,0.25,0.2581,23795200.0],["1988-06-09",0.2581,0.2649,0.2568,0.2635,20076800.0],["1988-06-10",0.2635,0.2662,0.2622,0.2635,18400000.0],["1988-06-13",0.266,0.2728,0.266,0.2714,28556800.0],["1988-06-14",0.2714,0.2823,0.2714,0.2768,42041600.0],["1988-06-15",0.2768,0.2782,0.2741,0.2755,9139200.0],["1988-06-16",0.2755,0.2782,0.2714,0.2741,15718400.0],["1988-06-17",0.2741,0.2755,0.2728,0.2741,15955200.0],["1988-06-20",0.2741,0.2741,0.266,0.266,8748800.0],["1988-06-21",0.266,0.27,0.2619,0.27,18355200.0],["1988-06-22",0.27,0.2809,0.2687,0.2795,28358400.0],["1988-06-23",0.2795,0.289,0.2782,0.2863,17184000.0],["1988-06-24",0.2863,0.2904,0.2863,0.289,28800000.0],["1988-06-27",0.289,0.2985,0.2877,0.2931,16524800.0],["1988-06-28",0.2931,0.3162,0.2918,0.3067,31116800.0],["1988-06-29",0.3067,0.3162,0.3053,0.3094,42201600.0],["1988-06-30",0.3094,0.3121,0.3067,0.3094,23392000.0],["1988-07-01",0.3094,0.3094,0.3013,0.3053,9996800.0],["1988-07-05",0.3053,0.3067,0.3013,0.3053,17516800.0],["1988-07-06",0.3053,0.3067,0.2985,0.2985,16556800.0],["1988-07-07",0.2985,0.3026,0.2958,0.2999,9728000.0],["1988-07-08",0.2999,0.3013,0.2985,0.3013,5312000.0],["1988-07-11",0.3013,0.3013,0.2972,0.2985,3001600.0],["1988-07-12",0.2985,0.3013,0.2958,0.2999,10406400.0],["1988-07-13",0.2999,0.3067,0.2985,0.3013,48921600.0],["1988-07-14",0.3013,0.3013,0.2904,0.2945,20537600.0],["1988-07-15",0.2945,0.2972,0.285,0.289,14790400.0],["1988-07-18",0.2877,0.2877,0.2768,0.2809,13446400.0],["1988-07-19",0.2809,0.2863,0.2795,0.2823,12755200.0],["1988-07-20",0.2823,0.285,0.2809,0.2823,5952000.0],["1988-07-21",0.2823,0.2823,0.2782,0.2795,10643200.0],["1988-07-22",0.2795,0.2795,0.2673,0.2714,15193600.0],["1988-07-25",0.2714,0.2755,0.27,0.2741,4864000.0],["1988-07-26",0.2741,0.2755,0.2728,0.2741,5811200.0],["1988-07-27",0.2741,0.2782,0.2728,0.2755,6284800.0],["1988-07-28",0.2755,0.2782,0.2728,0.2728,9772800.0],["1988-07-29",0.2728,0.2768,0.2728,0.2768,9472000.0],["1988-08-01",0.2768,0.2782,0.2755,0.2782,14668800.0],["1988-08-02",0.2782,0.2795,0.2768,0.2768,12761600.0],["1988-08-03",0.2768,0.2782,0.2741,0.2782,15001600.0],["1988-08-04",0.2782,0.289,0.2755,0.2836,30624000.0],["1988-08-05",0.2836,0.2836,0.2809,0.2823,10675200.0],["1988-08-08",0.2823,0.2823,0.2782,0.2795,7680000.0],["1988-08-09",0.2795,0.2823,0.2714,0.2809,11564800.0],["1988-08-10",0.2809,0.2809,0.2741,0.2741,8044800.0],["1988-08-11",0.2741,0.2768,0.2741,0.2755,9632000.0],["1988-08-12",0.2755,0.2768,0.2728,0.2728,2246400.0],["1988-08-15",0.2728,0.2741,0.2578,0.2592,11289600.0],["1988-08-16",0.2592,0.2646,0.2551,0.2619,13414400.0],["1988-08-17",0.2619,0.2673,0.2619,0.266,8000000.0],["1988-08-18",0.266,0.2687,0.2646,0.2673,4780800.0],["1988-08-19",0.2673,0.2768,0.2673,0.2768,7443200.0],["1988-08-22",0.2768,0.2782,0.2687,0.2687,8544000.0],["1988-08-23",0.2687,0.2728,0.2578,0.2592,30598400.0],["1988-08-24",0.2605,0.266,0.2605,0.266,17689600.0],["1988-08-25",0.2646,0.2646,0.2592,0.2619,4953600.0],["1988-08-26",0.2619,0.2619,0.2592,0.2605,2643200.0],["1988-08-29",0.2605,0.2687,0.2605,0.2687,13241600.0],["1988-08-30",0.2687,0.27,0.2673,0.27,8716800.0],["1988-08-31",0.27,0.2768,0.2687,0.2755,17420800.0],["1988-09-01",0.2755,0.2755,0.2687,0.2714,13523200.0],["1988-09-02",0.2741,0.2877,0.2741,0.2877,14099200.0],["1988-09-06",0.2877,0.2904,0.2863,0.289,13971200.0],["1988-09-07",0.289,0.2931,0.2823,0.285,19059200.0],["1988-09-08",0.285,0.2985,0.2809,0.2985,63532800.0],["1988-09-09",0.2985,0.3162,0.2985,0.3108,63987200.0],["1988-09-12",0.3118,0.3159,0.3105,0.3118,28121600.0],["1988-09-13",0.3118,0.3187,0.3091,0.3159,29638400.0],["1988-09-14",0.3159,0.3214,0.3146,0.3159,27827200.0],["1988-09-15",0.3159,0.3159,0.3105,0.3118,17171200.0],["1988-09-16",0.3118,0.3118,0.3037,0.3091,18848000.0],["1988-09-19",0.3091,0.3323,0.3009,0.3309,85478400.0],["1988-09-20",0.3309,0.3336,0.3227,0.3227,87628800.0],["1988-09-21",0.3227,0.3282,0.3214,0.3268,26227200.0],["1988-09-22",0.3268,0.3295,0.3227,0.3268,37689600.0],["1988-09-23",0.3268,0.3336,0.3255,0.3309,39756800.0],["1988-09-26",0.3309,0.3309,0.3255,0.3268,14182400.0],["1988-09-27",0.3268,0.3282,0.3255,0.3268,17132800.0],["1988-09-28",0.3255,0.3255,0.3173,0.32,20128000.0],["1988-09-29",0.32,0.3214,0.3173,0.3187,10828800.0],["1988-09-30",0.3187,0.3227,0.3187,0.3214,19392000.0],["1988-10-03",0.3214,0.3214,0.3173,0.3214,6835200.0],["1988-10-04",0.3214,0.3214,0.3187,0.32,3321600.0],["1988-10-05",0.32,0.3214,0.3159,0.3187,11366400.0],["1988-10-06",0.3187,0.3295,0.3187,0.3295,19718400.0],["1988-10-07",0.3295,0.3391,0.3255,0.3377,58252800.0],["1988-10-10",0.3377,0.3459,0.3364,0.3432,27385600.0],["1988-10-11",0.3432,0.3459,0.3391,0.3445,23097600.0],["1988-10-12",0.3445,0.3445,0.3391,0.3404,15430400.0],["1988-10-13",0.3404,0.3432,0.3391,0.3404,11033600.0],["1988-10-14",0.3404,0.3554,0.3404,0.3513,53990400.0],["1988-10-17",0.3513,0.3541,0.3486,0.3513,12934400.0],["1988-10-18",0.3513,0.3513,0.3459,0.3513,10969600.0],["1988-10-19",0.3527,0.3595,0.3527,0.3568,23328000.0],["1988-10-20",0.3568,0.3636,0.3554,0.3622,13286400.0],["1988-10-21",0.3622,0.3745,0.3609,0.3704,52838400.0],["1988-10-24",0.3704,0.3745,0.3622,0.365,14809600.0],["1988-10-25",0.365,0.365,0.3568,0.3622,19436800.0],["1988-10-26",0.3622,0.3636,0.3595,0.3609,15942400.0],["1988-10-27",0.3609,0.369,0.3459,0.3472,22252800.0],["1988-10-28",0.3472,0.3527,0.3472,0.3527,17862400.0],["1988-10-31",0.3513,0.3513,0.3459,0.3486,8512000.0],["1988-11-01",0.3486,0.3513,0.3404,0.3404,12332800.0],["1988-11-02",0.3404,0.3459,0.3377,0.3404,16224000.0],["1988-11-03",0.35,0.3609,0.35,0.3581,77049600.0],["1988-11-04",0.3581,0.3622,0.3541,0.3595,21184000.0],["1988-11-07",0.3581,0.3581,0.3554,0.3568,29465600.0],["1988-11-08",0.3581,0.3622,0.3581,0.3595,10406400.0],["1988-11-09",0.3595,0.3609,0.3554,0.3609,10854400.0],["1988-11-10",0.3609,0.3677,0.3581,0.365,25376000.0],["1988-11-11",0.365,0.3663,0.3554,0.3554,30156800.0],["1988-11-14",0.3554,0.3595,0.3554,0.3554,14732800.0],["1988-11-15",0.3554,0.3581,0.3541,0.3568,21504000.0],["1988-11-16",0.3568,0.3568,0.3472,0.3472,36371200.0],["1988-11-17",0.3472,0.3513,0.3391,0.3404,22259200.0],["1988-11-18",0.3404,0.3418,0.3323,0.3364,16780800.0],["1988-11-21",0.335,0.335,0.3295,0.3323,15289600.0],["1988-11-22",0.3323,0.3323,0.3159,0.3214,118720000.0],["1988-11-23",0.3214,0.3268,0.3187,0.3241,52921600.0],["1988-11-25",0.3227,0.3227,0.3187,0.3187,21222400.0],["1988-11-28",0.3187,0.32,0.3037,0.305,46105600.0],["1988-11-29",0.305,0.3078,0.2901,0.3064,101676800.0],["1988-11-30",0.3064,0.3105,0.305,0.3091,45510400.0],["1988-12-01",0.3091,0.3187,0.3078,0.3132,27974400.0],["1988-12-02",0.3132,0.3173,0.3118,0.3118,19084800.0],["1988-12-05",0.3118,0.3159,0.3118,0.3132,39020800.0],["1988-12-06",0.3132,0.3159,0.3118,0.3132,31532800.0],["1988-12-07",0.3132,0.3146,0.3064,0.3064,27776000.0],["1988-12-08",0.3064,0.3078,0.2969,0.2969,21081600.0],["1988-12-09",0.2969,0.2996,0.2955,0.2982,18393600.0],["1988-12-12",0.2999,0.2999,0.2971,0.2971,19532800.0],["1988-12-13",0.2971,0.3053,0.2971,0.3053,16729600.0],["1988-12-14",0.3053,0.3053,0.2917,0.293,37843200.0],["1988-12-15",0.293,0.2944,0.2711,0.2766,87148800.0],["1988-12-16",0.2766,0.293,0.2725,0.278,106201600.0],["1988-12-19",0.278,0.278,0.267,0.2697,53030400.0],["1988-12-20",0.2697,0.2752,0.2697,0.2711,41984000.0],["1988-12-21",0.2711,0.2807,0.2711,0.2766,37158400.0],["1988-12-22",0.278,0.2862,0.278,0.2848,38585600.0],["1988-12-23",0.2848,0.2889,0.2848,0.2889,10316800.0],["1988-12-27",0.2889,0.2917,0.2875,0.2889,20121600.0],["1988-12-28",0.2889,0.293,0.2889,0.2903,12454400.0],["1988-12-29",0.2903,0.2944,0.2903,0.2917,22284800.0],["1988-12-30",0.2917,0.293,0.2903,0.2903,13344000.0],["1989-01-03",0.2903,0.2944,0.2862,0.293,19104000.0],["1989-01-04",0.2944,0.3012,0.2944,0.3012,13427200.0],["1989-01-05",0.3012,0.3012,0.2903,0.2917,22009600.0],["1989-01-06",0.2917,0.2917,0.2834,0.2875,20928000.0],["1989-01-09",0.2875,0.2875,0.2766,0.2834,25523200.0],["1989-01-10",0.2834,0.2875,0.2821,0.2834,30400000.0],["1989-01-11",0.2834,0.2903,0.2834,0.2903,37708800.0],["1989-01-12",0.2903,0.293,0.2875,0.2875,22412800.0],["1989-01-13",0.2875,0.293,0.2834,0.2903,26784000.0],["1989-01-16",0.293,0.3012,0.293,0.2985,55584000.0],["1989-01-17",0.2985,0.3095,0.2985,0.3053,20396800.0],["1989-01-18",0.3053,0.319,0.3053,0.3177,34156800.0],["1989-01-19",0.3177,0.3231,0.3163,0.3218,36480000.0],["1989-01-20",0.3218,0.33,0.3204,0.3231,41491200.0],["1989-01-23",0.3245,0.33,0.3245,0.3286,20345600.0],["1989-01-24",0.3286,0.3396,0.3245,0.3368,36032000.0],["1989-01-25",0.3368,0.3423,0.3341,0.3355,21612800.0],["1989-01-26",0.3355,0.3382,0.3327,0.3382,14188800.0],["1989-01-27",0.3368,0.3368,0.3204,0.3231,22944000.0],["1989-01-30",0.3231,0.3327,0.3218,0.3273,25145600.0],["1989-01-31",0.3273,0.3341,0.3231,0.3314,29804800.0],["1989-02-01",0.3314,0.3409,0.3314,0.3409,23488000.0],["1989-02-02",0.3409,0.3505,0.3396,0.3505,20262400.0],["1989-02-03",0.3505,0.3629,0.3478,0.3587,28544000.0],["1989-02-06",0.3587,0.3601,0.3546,0.3574,21497600.0],["1989-02-07",0.3574,0.3642,0.3574,0.3601,18432000.0],["1989-02-08",0.3601,0.3629,0.3533,0.3546,16102400.0],["1989-02-09",0.3546,0.3546,0.3451,0.3451,25734400.0],["1989-02-10",0.3451,0.3451,0.3327,0.3355,20320000.0],["1989-02-13",0.3355,0.3396,0.3341,0.3355,25542400.0],["1989-02-14",0.3355,0.3396,0.3314,0.3327,16531200.0],["1989-02-15",0.3327,0.3368,0.3327,0.3327,5862400.0],["1989-02-16",0.3327,0.3355,0.3327,0.3327,5900800.0],["1989-02-17",0.3327,0.3368,0.3314,0.3327,9990400.0],["1989-02-21",0.3327,0.3368,0.33,0.3327,12864000.0],["1989-02-22",0.3327,0.3341,0.3245,0.3286,19091200.0],["1989-02-23",0.3286,0.3286,0.3231,0.3259,23776000.0],["1989-02-24",0.3259,0.3273,0.3231,0.3231,12947200.0],["1989-02-27",0.3231,0.3245,0.3204,0.3245,11840000.0],["1989-02-28",0.3245,0.33,0.3231,0.3286,13164800.0],["1989-03-01",0.3303,0.3358,0.3261,0.3289,18688000.0],["1989-03-02",0.3289,0.3316,0.3275,0.3316,8486400.0],["1989-03-03",0.3316,0.3372,0.3303,0.3344,11308800.0],["1989-03-06",0.3344,0.3468,0.3344,0.3454,24614400.0],["1989-03-07",0.3454,0.3454,0.3413,0.3454,7360000.0],["1989-03-08",0.3454,0.3523,0.3427,0.3509,23993600.0],["1989-03-09",0.3509,0.3592,0.3495,0.3578,20499200.0],["1989-03-10",0.3578,0.3716,0.3564,0.3661,28800000.0],["1989-03-13",0.3647,0.3647,0.3578,0.3605,17856000.0],["1989-03-14",0.3605,0.3605,0.3468,0.3509,16531200.0],["1989-03-15",0.3509,0.355,0.3495,0.3537,12403200.0],["1989-03-16",0.355,0.3619,0.355,0.3592,5945600.0],["1989-03-17",0.3564,0.3564,0.3427,0.3468,25088000.0],["1989-03-20",0.3468,0.3757,0.3468,0.3743,44000000.0],["1989-03-21",0.3743,0.3798,0.3702,0.3729,50547200.0],["1989-03-22",0.3729,0.3743,0.3688,0.3688,25011200.0],["1989-03-23",0.3688,0.3702,0.3619,0.3633,23232000.0],["1989-03-27",0.3619,0.3619,0.3592,0.3619,5894400.0],["1989-03-28",0.3619,0.3688,0.3578,0.3592,15008000.0],["1989-03-29",0.3592,0.3605,0.3578,0.3592,19436800.0],["1989-03-30",0.3592,0.3702,0.3578,0.3688,13478400.0],["1989-03-31",0.3688,0.3716,0.3674,0.3702,11091200.0],["1989-04-03",0.3702,0.3839,0.3688,0.3812,29715200.0],["1989-04-04",0.3826,0.3894,0.3826,0.3853,34822400.0],["1989-04-05",0.3853,0.3867,0.3784,0.3839,10886400.0],["1989-04-06",0.3839,0.4005,0.3812,0.3991,22572800.0],["1989-04-07",0.3991,0.4073,0.3963,0.4005,22630400.0],["1989-04-10",0.4005,0.4046,0.3991,0.3991,10777600.0],["1989-04-11",0.3991,0.406,0.3963,0.3963,22579200.0],["1989-04-12",0.3963,0.4018,0.395,0.4005,7494400.0],["1989-04-13",0.4005,0.4032,0.3977,0.4018,13676800.0],["1989-04-14",0.4018,0.4115,0.4018,0.4073,13849600.0],["1989-04-17",0.4073,0.4128,0.4032,0.4101,18995200.0],["1989-04-18",0.4101,0.4156,0.4087,0.4101,15225600.0],["1989-04-19",0.4115,0.4156,0.4115,0.4128,9958400.0],["1989-04-20",0.4128,0.4128,0.4005,0.4087,15180800.0],["1989-04-21",0.4087,0.4115,0.4073,0.4101,6150400.0],["1989-04-24",0.4101,0.4115,0.4073,0.4087,4371200.0],["1989-04-25",0.4087,0.4101,0.4005,0.4005,18988800.0],["1989-04-26",0.4005,0.4018,0.3963,0.3977,16032000.0],["1989-04-27",0.3977,0.4046,0.3977,0.4032,9312000.0],["1989-04-28",0.4032,0.4046,0.4005,0.4032,6547200.0],["1989-05-01",0.4032,0.4101,0.3991,0.4101,10643200.0],["1989-05-02",0.4101,0.4197,0.4101,0.4142,16153600.0],["1989-05-03",0.4142,0.4197,0.4142,0.4197,16012800.0],["1989-05-04",0.4183,0.4183,0.4156,0.4156,10566400.0],["1989-05-05",0.417,0.4239,0.417,0.4211,12896000.0],["1989-05-08",0.4211,0.4335,0.4197,0.4335,18163200.0],["1989-05-09",0.4335,0.4376,0.4321,0.4349,10681600.0],["1989-05-10",0.4349,0.4362,0.428,0.428,13171200.0],["1989-05-11",0.428,0.4321,0.4225,0.4225,6457600.0],["1989-05-12",0.4225,0.428,0.4197,0.4225,6899200.0],["1989-05-15",0.4225,0.4225,0.4156,0.4156,15577600.0],["1989-05-16",0.4156,0.4183,0.4115,0.4142,16243200.0],["1989-05-17",0.4142,0.417,0.4115,0.4142,24044800.0],["1989-05-18",0.4142,0.4142,0.4101,0.4115,18137600.0],["1989-05-19",0.4115,0.4225,0.4115,0.4211,34374400.0],["1989-05-22",0.4211,0.4252,0.4197,0.4239,21587200.0],["1989-05-23",0.4239,0.4252,0.417,0.417,14092800.0],["1989-05-24",0.417,0.417,0.4128,0.4156,19699200.0],["1989-05-25",0.4156,0.417,0.4128,0.4128,10060800.0],["1989-05-26",0.4128,0.4183,0.4128,0.4183,10649600.0],["1989-05-30",0.4183,0.4197,0.4115,0.4142,18035200.0],["1989-05-31",0.4142,0.4211,0.4115,0.4183,36377600.0],["1989-06-01",0.4183,0.4225,0.4183,0.4225,19891200.0],["1989-06-02",0.4225,0.4417,0.4197,0.4417,94860800.0],["1989-06-05",0.4417,0.4431,0.4362,0.439,45894400.0],["1989-06-06",0.439,0.4679,0.439,0.4665,56064000.0],["1989-06-07",0.4693,0.4995,0.4693,0.4954,86873600.0],["1989-06-08",0.4954,0.5023,0.4899,0.4927,66432000.0],["1989-06-09",0.4927,0.4927,0.4789,0.483,22502400.0],["1989-06-12",0.4847,0.4847,0.4709,0.4736,14784000.0],["1989-06-13",0.4736,0.4736,0.4584,0.4709,27193600.0],["1989-06-14",0.4709,0.475,0.4543,0.4598,17798400.0],["1989-06-15",0.4598,0.4598,0.4474,0.4543,24249600.0],["1989-06-16",0.4543,0.4612,0.4515,0.4557,17472000.0],["1989-06-19",0.4557,0.464,0.4488,0.4626,16121600.0],["1989-06-20",0.4626,0.4681,0.4612,0.4654,15168000.0],["1989-06-21",0.4653,0.4819,0.4612,0.4709,23302400.0],["1989-06-22",0.4709,0.4723,0.464,0.4681,13664000.0],["1989-06-23",0.4695,0.475,0.4695,0.475,11596800.0],["1989-06-26",0.475,0.4792,0.4709,0.4723,9452800.0],["1989-06-27",0.4723,0.4861,0.4709,0.4792,16377600.0],["1989-06-28",0.4792,0.4805,0.4681,0.4736,12454400.0],["1989-06-29",0.4723,0.4723,0.4515,0.4557,20288000.0],["1989-06-30",0.4557,0.4612,0.4502,0.4502,17388800.0],["1989-07-03",0.4502,0.4515,0.4446,0.4502,10022400.0],["1989-07-05",0.4502,0.4695,0.446,0.4681,21664000.0],["1989-07-06",0.4723,0.4916,0.4723,0.4916,23059200.0],["1989-07-07",0.4916,0.5013,0.4819,0.4833,21548800.0],["1989-07-10",0.4833,0.4847,0.4667,0.4723,28825600.0],["1989-07-11",0.4723,0.4778,0.4667,0.4695,35225600.0],["1989-07-12",0.4695,0.4695,0.4515,0.4515,25644800.0],["1989-07-13",0.4515,0.4778,0.4515,0.4764,43040000.0],["1989-07-14",0.4764,0.5013,0.475,0.5013,63136000.0],["1989-07-17",0.4999,0.4999,0.4916,0.4957,30092800.0],["1989-07-18",0.4957,0.4957,0.4847,0.4847,22579200.0],["1989-07-19",0.4847,0.4861,0.4736,0.4778,37043200.0],["1989-07-20",0.4778,0.4778,0.4681,0.4695,25702400.0],["1989-07-21",0.4695,0.4764,0.4626,0.4736,30457600.0],["1989-07-24",0.4736,0.4792,0.4723,0.4778,18272000.0],["1989-07-25",0.4778,0.4985,0.4778,0.4916,37824000.0],["1989-07-26",0.4916,0.5054,0.4888,0.5054,44307200.0],["1989-07-27",0.5054,0.5109,0.4985,0.5026,36921600.0],["1989-07-28",0.5026,0.504,0.4971,0.4999,10406400.0],["1989-07-31",0.4999,0.5123,0.4999,0.5123,23500800.0],["1989-08-01",0.5123,0.5151,0.5068,0.5068,27801600.0],["1989-08-02",0.5068,0.5137,0.504,0.5095,10112000.0],["1989-08-03",0.5095,0.5123,0.5013,0.5054,13497600.0],["1989-08-04",0.5054,0.5123,0.5026,0.5123,23526400.0],["1989-08-07",0.5123,0.5303,0.5123,0.5289,22022400.0],["1989-08-08",0.5289,0.5344,0.5275,0.533,16032000.0],["1989-08-09",0.533,0.533,0.5192,0.5192,18368000.0],["1989-08-10",0.5192,0.5275,0.5123,0.5261,26412800.0],["1989-08-11",0.5261,0.5289,0.5178,0.5206,18176000.0],["1989-08-14",0.5206,0.5233,0.5151,0.5206,21427200.0],["1989-08-15",0.5206,0.5261,0.5206,0.5261,6252800.0],["1989-08-16",0.5261,0.5399,0.5247,0.533,16064000.0],["1989-08-17",0.533,0.5399,0.5316,0.5344,10009600.0],["1989-08-18",0.5344,0.5344,0.5289,0.533,12422400.0],["1989-08-21",0.533,0.533,0.522,0.5233,15590400.0],["1989-08-22",0.5233,0.5261,0.5206,0.5247,7763200.0],["1989-08-23",0.5247,0.5261,0.5206,0.5247,11340800.0],["1989-08-24",0.5261,0.5358,0.5261,0.5344,29152000.0],["1989-08-25",0.5344,0.5358,0.5316,0.5316,12902400.0],["1989-08-28",0.5316,0.5358,0.5275,0.5358,14016000.0],["1989-08-29",0.5358,0.5413,0.5344,0.5358,17689600.0],["1989-08-30",0.5372,0.5606,0.5372,0.5592,27161600.0],["1989-08-31",0.5634,0.5758,0.5634,0.5758,23091200.0],["1989-09-01",0.5758,0.5758,0.5689,0.5717,30092800.0],["1989-09-05",0.5717,0.58,0.5703,0.5758,23852800.0],["1989-09-06",0.5758,0.5758,0.5648,0.5717,12313600.0],["1989-09-07",0.5717,0.5772,0.5717,0.5772,15686400.0],["1989-09-08",0.58,0.6159,0.58,0.6145,41593600.0],["1989-09-11",0.6161,0.6341,0.6148,0.63,39232000.0],["1989-09-12",0.63,0.6341,0.6217,0.6258,28320000.0],["1989-09-13",0.6286,0.6646,0.6286,0.6452,53548800.0],["1989-09-14",0.6452,0.6494,0.6397,0.6438,31308800.0],["1989-09-15",0.6438,0.648,0.6355,0.6397,25900800.0],["1989-09-18",0.6383,0.6383,0.6258,0.6341,62412800.0],["1989-09-19",0.6355,0.6688,0.6355,0.6591,59993600.0],["1989-09-20",0.6618,0.6854,0.6618,0.684,54214400.0],["1989-09-21",0.6881,0.7283,0.6881,0.7089,70617600.0],["1989-09-22",0.7089,0.7089,0.684,0.6881,58560000.0],["1989-09-25",0.6881,0.702,0.6812,0.6868,48966400.0],["1989-09-26",0.6868,0.6895,0.6798,0.6854,28326400.0],["1989-09-27",0.6854,0.7283,0.6798,0.7269,47974400.0],["1989-09-28",0.7269,0.7601,0.7048,0.7532,103283200.0],["1989-09-29",0.7532,0.7546,0.7338,0.7366,34425600.0],["1989-10-02",0.7325,0.7325,0.7186,0.7228,28710400.0],["1989-10-03",0.7228,0.7283,0.7131,0.7158,20716800.0],["1989-10-04",0.7158,0.7158,0.6951,0.7117,35577600.0],["1989-10-05",0.7117,0.7186,0.702,0.7103,19648000.0],["1989-10-06",0.7117,0.7338,0.7117,0.7283,25523200.0],["1989-10-09",0.7283,0.7435,0.7228,0.7421,12812800.0],["1989-10-10",0.7421,0.7491,0.7228,0.7283,23430400.0],["1989-10-11",0.7255,0.7255,0.7172,0.7255,14092800.0],["1989-10-12",0.7283,0.7477,0.7283,0.7394,28640000.0],["1989-10-13",0.7394,0.7671,0.7089,0.7145,48659200.0],["1989-10-16",0.7145,0.7172,0.6757,0.7172,68166400.0],["1989-10-17",0.7172,0.7186,0.6978,0.7117,29395200.0],["1989-10-18",0.7117,0.7297,0.7061,0.7228,20480000.0],["1989-10-19",0.7228,0.7394,0.7228,0.7325,21113600.0],["1989-10-20",0.7325,0.738,0.7228,0.7338,20480000.0],["1989-10-23",0.7338,0.7449,0.7311,0.7352,14131200.0],["1989-10-24",0.7325,0.7325,0.7089,0.7241,23238400.0],["1989-10-25",0.7255,0.7338,0.7255,0.7269,4787200.0],["1989-10-26",0.7255,0.7255,0.6923,0.6965,27353600.0],["1989-10-27",0.6965,0.6978,0.6452,0.6674,45068800.0],["1989-10-30",0.6674,0.6729,0.6369,0.6535,45740800.0],["1989-10-31",0.6535,0.684,0.6535,0.6812,18988800.0],["1989-11-01",0.6812,0.6951,0.6729,0.6951,24256000.0],["1989-11-02",0.6951,0.6951,0.6618,0.6646,46880000.0],["1989-11-03",0.6646,0.6701,0.6535,0.6605,20435200.0],["1989-11-06",0.6605,0.6618,0.6369,0.6425,20710400.0],["1989-11-07",0.6425,0.6591,0.6369,0.6508,20089600.0],["1989-11-08",0.6508,0.6812,0.648,0.6757,47820800.0],["1989-11-09",0.6757,0.6881,0.6674,0.6757,28716800.0],["1989-11-10",0.6812,0.7006,0.6812,0.6978,30521600.0],["1989-11-13",0.6978,0.7034,0.6812,0.6895,22528000.0],["1989-11-14",0.6895,0.6895,0.6701,0.6812,15532800.0],["1989-11-15",0.6812,0.684,0.6314,0.6452,84230400.0],["1989-11-16",0.6452,0.6646,0.6452,0.6535,40147200.0],["1989-11-17",0.6535,0.6646,0.6535,0.6591,31308800.0],["1989-11-20",0.6591,0.6618,0.648,0.6563,19040000.0],["1989-11-21",0.6563,0.6563,0.6425,0.6494,24025600.0],["1989-11-22",0.6494,0.6563,0.6425,0.6508,18195200.0],["1989-11-24",0.6577,0.6646,0.6577,0.6591,6080000.0],["1989-11-27",0.6591,0.6729,0.6591,0.6729,16224000.0],["1989-11-28",0.6729,0.6785,0.6674,0.6674,10732800.0],["1989-11-29",0.6674,0.6701,0.6369,0.6452,41785600.0],["1989-11-30",0.6452,0.6591,0.6425,0.6535,28787200.0],["1989-12-01",0.6535,0.6591,0.6258,0.6286,55200000.0],["1989-12-04",0.6286,0.6286,0.5981,0.6175,72691200.0],["1989-12-05",0.6175,0.6258,0.6037,0.6106,26540800.0],["1989-12-06",0.6106,0.612,0.5981,0.6037,19020800.0],["1989-12-07",0.6037,0.6065,0.5954,0.5981,19168000.0],["1989-12-08",0.5981,0.612,0.5981,0.6092,20576000.0],["1989-12-11",0.6114,0.6142,0.6031,0.6114,17516800.0],["1989-12-12",0.6114,0.6142,0.5614,0.5864,67942400.0],["1989-12-13",0.5864,0.5892,0.5559,0.5642,52448000.0],["1989-12-14",0.5642,0.5642,0.5447,0.5545,56307200.0],["1989-12-15",0.5545,0.5614,0.5253,0.5295,36006400.0],["1989-12-18",0.5364,0.5642,0.5364,0.5461,59488000.0],["1989-12-19",0.5461,0.5948,0.5461,0.5864,42022400.0],["1989-12-20",0.5864,0.5975,0.5753,0.5948,26636800.0],["1989-12-21",0.5948,0.6087,0.592,0.6017,12537600.0],["1989-12-22",0.6017,0.6031,0.5975,0.5975,6707200.0],["1989-12-26",0.5975,0.6031,0.5906,0.5975,5824000.0],["1989-12-27",0.5975,0.6059,0.5823,0.5892,17484800.0],["1989-12-28",0.5892,0.5975,0.5725,0.5837,29619200.0],["1989-12-29",0.5837,0.6031,0.5809,0.592,16300800.0],["1990-01-02",0.592,0.6253,0.5837,0.6253,34054400.0],["1990-01-03",0.6253,0.6337,0.6114,0.6114,31616000.0],["1990-01-04",0.6114,0.6142,0.5864,0.5989,13587200.0],["1990-01-05",0.5989,0.617,0.5975,0.617,17523200.0],["1990-01-08",0.617,0.6198,0.6003,0.6142,9971200.0],["1990-01-09",0.6142,0.6226,0.6031,0.6031,10982400.0],["1990-01-10",0.6031,0.6114,0.5948,0.6003,20742400.0],["1990-01-11",0.6003,0.6087,0.5975,0.5975,5683200.0],["1990-01-12",0.5975,0.6003,0.5809,0.5948,11552000.0],["1990-01-15",0.5948,0.6087,0.5892,0.6003,10707200.0],["1990-01-16",0.6003,0.6114,0.5837,0.6087,20320000.0],["1990-01-17",0.6087,0.6198,0.5975,0.6003,10739200.0],["1990-01-18",0.6003,0.6114,0.592,0.6114,12044800.0],["1990-01-19",0.6142,0.6253,0.6142,0.6226,24678400.0],["1990-01-22",0.6226,0.6337,0.617,0.6198,20480000.0],["1990-01-23",0.6198,0.6281,0.617,0.6198,18406400.0],["1990-01-24",0.6114,0.6114,0.5837,0.5975,50169600.0],["1990-01-25",0.5975,0.6087,0.5837,0.5892,12537600.0],["1990-01-26",0.5892,0.6003,0.5781,0.5948,16678400.0],["1990-01-29",0.5948,0.5948,0.5698,0.5781,20492800.0],["1990-01-30",0.5781,0.5837,0.542,0.5586,22764800.0],["1990-01-31",0.5586,0.5698,0.5559,0.5614,29702400.0],["1990-02-01",0.5614,0.567,0.5364,0.5392,61824000.0],["1990-02-02",0.5392,0.5614,0.5336,0.5614,29811200.0],["1990-02-05",0.5614,0.585,0.5586,0.5837,22592000.0],["1990-02-06",0.5837,0.5892,0.5781,0.5809,14105600.0],["1990-02-07",0.5809,0.5837,0.5725,0.5781,12966400.0],["1990-02-08",0.5781,0.5837,0.5781,0.5837,16793600.0],["1990-02-09",0.5837,0.5906,0.5837,0.5892,23468800.0],["1990-02-12",0.5892,0.5948,0.5837,0.5864,5977600.0],["1990-02-13",0.5864,0.592,0.5864,0.5892,27046400.0],["1990-02-14",0.5892,0.592,0.5837,0.585,15481600.0],["1990-02-15",0.585,0.5975,0.5809,0.5975,13984000.0],["1990-02-16",0.5975,0.6059,0.5948,0.6031,22918400.0],["1990-02-20",0.6003,0.6003,0.5892,0.6003,8217600.0],["1990-02-21",0.6003,0.6003,0.5892,0.5975,12902400.0],["1990-02-22",0.5975,0.6142,0.5948,0.5975,18828800.0],["1990-02-23",0.5975,0.5975,0.5837,0.5864,16460800.0],["1990-02-26",0.5864,0.6031,0.5837,0.5975,9401600.0],["1990-02-27",0.5975,0.6114,0.5948,0.6087,12614400.0],["1990-02-28",0.6087,0.6309,0.6059,0.6309,18496000.0],["1990-03-01",0.6309,0.6504,0.6253,0.6309,23750400.0],["1990-03-02",0.6309,0.6337,0.6087,0.6087,41433600.0],["1990-03-05",0.6087,0.6281,0.6087,0.6226,19372800.0],["1990-03-06",0.6226,0.6448,0.6198,0.6448,16921600.0],["1990-03-07",0.6476,0.6754,0.6476,0.6643,33292800.0],["1990-03-08",0.6643,0.6865,0.6643,0.6809,22668800.0],["1990-03-09",0.6809,0.6948,0.6726,0.6781,18822400.0],["1990-03-12",0.6804,0.6971,0.6748,0.6915,18124800.0],["1990-03-13",0.6915,0.6943,0.6832,0.686,11705600.0],["1990-03-14",0.686,0.6915,0.6748,0.6915,17004800.0],["1990-03-15",0.6915,0.6943,0.686,0.6915,12633600.0],["1990-03-16",0.6915,0.7111,0.6915,0.6971,31084800.0],["1990-03-19",0.6971,0.7334,0.6776,0.725,33491200.0],["1990-03-20",0.725,0.7417,0.7166,0.725,27488000.0],["1990-03-21",0.725,0.725,0.6971,0.6999,15814400.0],["1990-03-22",0.6999,0.7083,0.6804,0.6971,29248000.0],["1990-03-23",0.6999,0.7111,0.6999,0.7055,19264000.0],["1990-03-26",0.7166,0.7473,0.7166,0.7306,35974400.0],["1990-03-27",0.7306,0.7668,0.7222,0.764,26784000.0],["1990-03-28",0.764,0.7891,0.7557,0.7724,39987200.0],["1990-03-29",0.7724,0.778,0.7529,0.7612,16838400.0],["1990-03-30",0.7612,0.7724,0.7473,0.7557,21254400.0],["1990-04-02",0.7557,0.7557,0.7361,0.7501,19731200.0],["1990-04-03",0.7529,0.7752,0.7529,0.7724,19699200.0],["1990-04-04",0.7724,0.7919,0.7668,0.778,30227200.0],["1990-04-05",0.778,0.7863,0.7612,0.764,33145600.0],["1990-04-06",0.764,0.7696,0.7417,0.7445,33580800.0],["1990-04-09",0.7445,0.7445,0.7306,0.7375,20979200.0],["1990-04-10",0.7375,0.7585,0.7361,0.7557,18310400.0],["1990-04-11",0.7557,0.7724,0.7529,0.7529,15654400.0],["1990-04-12",0.7529,0.7668,0.7529,0.7585,7865600.0],["1990-04-16",0.7612,0.778,0.7612,0.764,14086400.0],["1990-04-17",0.764,0.778,0.7473,0.778,25798400.0],["1990-04-18",0.7752,0.7752,0.7612,0.764,17286400.0],["1990-04-19",0.764,0.764,0.7431,0.7473,23443200.0],["1990-04-20",0.7473,0.7585,0.7278,0.7445,21043200.0],["1990-04-23",0.7445,0.7473,0.7306,0.7334,19488000.0],["1990-04-24",0.7334,0.7473,0.7306,0.7431,11801600.0],["1990-04-25",0.7445,0.7724,0.7445,0.7696,22777600.0],["1990-04-26",0.7696,0.7752,0.7529,0.7654,15814400.0],["1990-04-27",0.7654,0.7696,0.7529,0.7557,9363200.0],["1990-04-30",0.7557,0.7668,0.7473,0.7668,24044800.0],["1990-05-01",0.7668,0.7808,0.7668,0.7752,31552000.0],["1990-05-02",0.7794,0.7947,0.7794,0.7947,33088000.0],["1990-05-03",0.7947,0.8114,0.7919,0.8003,24646400.0],["1990-05-04",0.8003,0.8059,0.7919,0.8003,14195200.0],["1990-05-07",0.8003,0.8059,0.7975,0.8003,11347200.0],["1990-05-08",0.8003,0.8059,0.7947,0.8003,8620800.0],["1990-05-09",0.8003,0.8003,0.7863,0.7947,24518400.0],["1990-05-10",0.7947,0.8003,0.7808,0.7891,14937600.0],["1990-05-11",0.7891,0.7919,0.7724,0.7849,32288000.0],["1990-05-14",0.7849,0.8114,0.7836,0.8003,32787200.0],["1990-05-15",0.8003,0.8421,0.7975,0.8393,38368000.0],["1990-05-16",0.8393,0.8686,0.8337,0.863,36544000.0],["1990-05-17",0.863,0.8784,0.8477,0.8491,36076800.0],["1990-05-18",0.8491,0.8561,0.8379,0.8477,25414400.0],["1990-05-21",0.8477,0.8561,0.8421,0.8505,30694400.0],["1990-05-22",0.8505,0.8533,0.8365,0.8449,27468800.0],["1990-05-23",0.8449,0.8811,0.8421,0.8756,47603200.0],["1990-05-24",0.8784,0.9118,0.8784,0.9076,48832000.0],["1990-05-25",0.9076,0.9174,0.8784,0.8923,44793600.0],["1990-05-29",0.8923,0.9146,0.8867,0.9118,29689600.0],["1990-05-30",0.9118,0.9258,0.8811,0.8923,44428800.0],["1990-05-31",0.8923,0.8951,0.87,0.8756,25164800.0],["1990-06-01",0.8756,0.8951,0.8142,0.8686,72313600.0],["1990-06-04",0.8686,0.8839,0.8588,0.87,38720000.0],["1990-06-05",0.87,0.8811,0.8672,0.8756,15628800.0],["1990-06-06",0.8756,0.8756,0.8588,0.87,18976000.0],["1990-06-07",0.87,0.8839,0.8616,0.8784,12556800.0],["1990-06-08",0.8784,0.8811,0.8561,0.8602,17446400.0],["1990-06-11",0.8625,0.8639,0.8331,0.8443,28972800.0],["1990-06-12",0.8611,0.8792,0.8611,0.8792,19788800.0],["1990-06-13",0.8834,0.903,0.8834,0.9002,44115200.0],["1990-06-14",0.9002,0.9002,0.8862,0.8918,13075200.0],["1990-06-15",0.8862,0.8862,0.8764,0.8806,19827200.0],["1990-06-18",0.8751,0.8751,0.8415,0.8499,25081600.0],["1990-06-19",0.8499,0.8555,0.8331,0.8387,33856000.0],["1990-06-20",0.8583,0.8778,0.8583,0.8681,30617600.0],["1990-06-21",0.8681,0.8695,0.8443,0.8583,26924800.0],["1990-06-22",0.8583,0.8667,0.8275,0.8331,29587200.0],["1990-06-25",0.8331,0.8443,0.8247,0.8303,32121600.0],["1990-06-26",0.8303,0.8443,0.7898,0.8066,58630400.0],["1990-06-27",0.8066,0.8303,0.8052,0.8191,43078400.0],["1990-06-28",0.8415,0.8681,0.8415,0.8667,82752000.0],["1990-06-29",0.8667,0.8723,0.8499,0.8583,18003200.0],["1990-07-02",0.8583,0.8695,0.8555,0.8695,20249600.0],["1990-07-03",0.8695,0.889,0.8639,0.8695,35500800.0],["1990-07-05",0.8695,0.8723,0.8583,0.8723,20153600.0],["1990-07-06",0.8723,0.903,0.8667,0.8946,44416000.0],["1990-07-09",0.8946,0.9785,0.8667,0.9757,100556800.0],["1990-07-10",0.9757,1.0148,0.9617,0.9757,120480000.0],["1990-07-11",0.9785,1.0064,0.9785,0.9967,35942400.0],["1990-07-12",0.9967,1.0372,0.9729,1.0274,68716800.0],["1990-07-13",1.0274,1.0428,1.0176,1.026,36057600.0],["1990-07-16",1.026,1.0721,1.0232,1.0512,44844800.0],["1990-07-17",1.0512,1.054,0.9981,0.9981,42995200.0],["1990-07-18",1.0009,1.0372,1.0009,1.0092,32774400.0],["1990-07-19",1.0092,1.0232,0.9869,1.0204,37811200.0],["1990-07-20",1.0204,1.0316,1.0009,1.0023,34163200.0],["1990-07-23",1.0023,1.0176,0.9449,1.0106,50963200.0],["1990-07-24",1.0106,1.0232,0.9645,0.9869,36812800.0],["1990-07-25",0.9869,0.9981,0.9533,0.9841,36780800.0],["1990-07-26",0.9841,0.9897,0.9673,0.9757,20339200.0],["1990-07-27",0.9729,0.9729,0.9617,0.9631,11123200.0],["1990-07-30",0.9631,0.9729,0.9505,0.9673,27968000.0],["1990-07-31",0.9673,0.9701,0.9477,0.9617,32044800.0],["1990-08-01",0.9617,0.9771,0.9421,0.9561,41420800.0],["1990-08-02",0.9561,0.9589,0.9338,0.9477,25484800.0],["1990-08-03",0.9421,0.9421,0.8639,0.9002,90028800.0],["1990-08-06",0.8723,0.8723,0.8052,0.8135,70681600.0],["1990-08-07",0.8163,0.8499,0.8163,0.8373,48518400.0],["1990-08-08",0.8373,0.8611,0.8331,0.8443,79763200.0],["1990-08-09",0.8443,0.8667,0.8415,0.8611,40166400.0],["1990-08-10",0.8611,0.8611,0.8163,0.8303,40972800.0],["1990-08-13",0.8303,0.8471,0.7968,0.8471,34796800.0],["1990-08-14",0.8471,0.8695,0.8415,0.8583,24582400.0],["1990-08-15",0.8583,0.8806,0.8527,0.8709,30342400.0],["1990-08-16",0.8709,0.8778,0.8555,0.8611,35302400.0],["1990-08-17",0.8499,0.8499,0.8191,0.8443,51020800.0],["1990-08-20",0.8443,0.8499,0.8191,0.8191,40646400.0],["1990-08-21",0.808,0.808,0.7297,0.7534,105702400.0],["1990-08-22",0.7534,0.766,0.6933,0.6933,86348800.0],["1990-08-23",0.6933,0.6933,0.657,0.671,67539200.0],["1990-08-24",0.6766,0.6989,0.6766,0.6933,46803200.0],["1990-08-27",0.7129,0.7632,0.7129,0.7604,47718400.0],["1990-08-28",0.7604,0.7632,0.7409,0.7576,33414400.0],["1990-08-29",0.7548,0.7548,0.7213,0.7269,41593600.0],["1990-08-30",0.7269,0.7353,0.7101,0.7157,29190400.0],["1990-08-31",0.7157,0.7381,0.7045,0.7325,23155200.0],["1990-09-04",0.7325,0.7716,0.7213,0.7674,37132800.0],["1990-09-05",0.7716,0.8024,0.7716,0.7912,32364800.0],["1990-09-06",0.7856,0.7856,0.7492,0.7604,38009600.0],["1990-09-07",0.7604,0.7716,0.7353,0.7632,39398400.0],["1990-09-10",0.7655,0.7963,0.7514,0.7571,30387200.0],["1990-09-11",0.7571,0.7963,0.7543,0.7963,46860800.0],["1990-09-12",0.8019,0.8215,0.8019,0.8187,35852800.0],["1990-09-13",0.8187,0.8356,0.8103,0.8145,50931200.0],["1990-09-14",0.8145,0.8468,0.7963,0.8412,49798400.0],["1990-09-17",0.8412,0.8524,0.7851,0.8075,92172800.0],["1990-09-18",0.8075,0.8075,0.7767,0.7963,46598400.0],["1990-09-19",0.7963,0.8131,0.7823,0.7837,29094400.0],["1990-09-20",0.7823,0.7823,0.7486,0.7571,41625600.0],["1990-09-21",0.7571,0.7711,0.7318,0.7514,37209600.0],["1990-09-24",0.7486,0.7486,0.7178,0.7346,27411200.0],["1990-09-25",0.7346,0.7486,0.7234,0.7444,36915200.0],["1990-09-26",0.7444,0.7458,0.7122,0.7234,36044800.0],["1990-09-27",0.7234,0.729,0.6673,0.6813,72166400.0],["1990-09-28",0.6813,0.7094,0.6477,0.701,49830400.0],["1990-10-01",0.7094,0.7458,0.7094,0.7458,39584000.0],["1990-10-02",0.7458,0.7613,0.7234,0.729,37344000.0],["1990-10-03",0.7234,0.7234,0.6757,0.6842,52646400.0],["1990-10-04",0.6842,0.7094,0.6645,0.7052,33977600.0],["1990-10-05",0.7038,0.7038,0.6729,0.6954,61996800.0],["1990-10-08",0.6954,0.7122,0.6785,0.6785,20908800.0],["1990-10-09",0.6785,0.6785,0.6169,0.6281,31350400.0],["1990-10-10",0.6281,0.6729,0.6113,0.6505,36422400.0],["1990-10-11",0.6505,0.6617,0.6169,0.6281,42633600.0],["1990-10-12",0.6281,0.6757,0.6169,0.6729,36201600.0],["1990-10-15",0.6729,0.6954,0.6393,0.6449,29603200.0],["1990-10-16",0.6449,0.6617,0.6253,0.6281,17696000.0],["1990-10-17",0.6281,0.6281,0.5832,0.5832,33072000.0],["1990-10-18",0.5888,0.6281,0.5888,0.6084,35756800.0],["1990-10-19",0.6197,0.6449,0.6197,0.6449,25849600.0],["1990-10-22",0.6449,0.6757,0.6337,0.6645,21043200.0],["1990-10-23",0.6645,0.6757,0.6533,0.6617,18403200.0],["1990-10-24",0.6617,0.6673,0.6421,0.6505,10140800.0],["1990-10-25",0.6505,0.6617,0.6281,0.6365,11478400.0],["1990-10-26",0.6253,0.6253,0.6113,0.6169,7836800.0],["1990-10-29",0.6169,0.6197,0.5944,0.6056,12892800.0],["1990-10-30",0.6056,0.6056,0.5944,0.6056,8259200.0],["1990-10-31",0.6113,0.6281,0.6113,0.6169,6137600.0],["1990-11-01",0.6169,0.6337,0.6113,0.6309,8838400.0],["1990-11-02",0.6309,0.6477,0.6309,0.6477,8934400.0],["1990-11-05",0.6477,0.6533,0.6309,0.6449,9747200.0],["1990-11-06",0.6449,0.6561,0.6449,0.6505,14704000.0],["1990-11-07",0.6505,0.6561,0.6449,0.6505,32550400.0],["1990-11-08",0.6505,0.6757,0.6505,0.6673,11536000.0],["1990-11-09",0.6673,0.6813,0.6561,0.6729,9497600.0],["1990-11-12",0.6757,0.7122,0.6757,0.7122,14857600.0],["1990-11-13",0.7234,0.7486,0.7234,0.743,22480000.0],["1990-11-14",0.743,0.7823,0.7346,0.7711,17299200.0],["1990-11-15",0.7711,0.7823,0.7599,0.7767,15420800.0],["1990-11-16",0.7767,0.7879,0.7514,0.7683,12252800.0],["1990-11-19",0.7683,0.7823,0.7655,0.7739,8672000.0],["1990-11-20",0.7739,0.7795,0.7543,0.7571,10499200.0],["1990-11-21",0.7571,0.7627,0.7346,0.7514,10908800.0],["1990-11-23",0.7514,0.7683,0.7514,0.7571,3321600.0],["1990-11-26",0.7571,0.7823,0.7402,0.7795,8000000.0],["1990-11-27",0.7851,0.8075,0.7851,0.7991,10627200.0],["1990-11-28",0.7991,0.8187,0.7879,0.7907,11200000.0],["1990-11-29",0.7907,0.8131,0.7823,0.8075,14864000.0],["1990-11-30",0.8075,0.8131,0.7262,0.7655,83744000.0],["1990-12-03",0.7739,0.7935,0.7739,0.7879,22774400.0],["1990-12-04",0.7879,0.8047,0.7851,0.8019,15449600.0],["1990-12-05",0.8019,0.8412,0.7991,0.83,17200000.0],["1990-12-06",0.83,0.8524,0.8103,0.8187,31971200.0],["1990-12-07",0.8187,0.8412,0.8075,0.8328,14108800.0],["1990-12-10",0.8359,0.8387,0.8218,0.8218,9635200.0],["1990-12-11",0.8218,0.8275,0.7937,0.805,11475200.0],["1990-12-12",0.8247,0.8612,0.8247,0.8472,32547200.0],["1990-12-13",0.85,0.8725,0.85,0.85,24921600.0],["1990-12-14",0.85,0.8669,0.8387,0.8612,13443200.0],["1990-12-17",0.8612,0.8669,0.8162,0.8303,24134400.0],["1990-12-18",0.8303,0.8641,0.8303,0.8612,21004800.0],["1990-12-19",0.8612,0.8866,0.8612,0.8838,21254400.0],["1990-12-20",0.8838,0.895,0.8669,0.8866,17043200.0],["1990-12-21",0.8866,0.9063,0.8838,0.9035,12598400.0],["1990-12-24",0.9035,0.9035,0.895,0.8978,3820800.0],["1990-12-26",0.8978,0.9063,0.8922,0.9035,7033600.0],["1990-12-27",0.9035,0.9035,0.8838,0.8838,8272000.0],["1990-12-28",0.8838,0.8894,0.8809,0.8838,5027200.0],["1990-12-31",0.8838,0.9063,0.8725,0.9063,6096000.0],["1991-01-02",0.9063,0.9119,0.8978,0.9006,11961600.0],["1991-01-03",0.9006,0.9035,0.8556,0.8584,11593600.0],["1991-01-04",0.8528,0.8528,0.819,0.8415,16348800.0],["1991-01-07",0.8331,0.8331,0.8162,0.819,9507200.0],["1991-01-08",0.819,0.8275,0.8134,0.8247,7577600.0],["1991-01-09",0.8247,0.8528,0.8134,0.819,12288000.0],["1991-01-10",0.8218,0.8444,0.8218,0.8444,9891200.0],["1991-01-11",0.8444,0.85,0.8162,0.819,5347200.0],["1991-01-14",0.8106,0.8106,0.7937,0.7993,8281600.0],["1991-01-15",0.7993,0.8303,0.7965,0.8303,10643200.0],["1991-01-16",0.8303,0.8809,0.8303,0.8612,21116800.0],["1991-01-17",0.8866,0.9513,0.8866,0.9344,36867200.0],["1991-01-18",0.9344,0.9738,0.9203,0.9682,24278400.0],["1991-01-21",0.9682,0.9851,0.9541,0.9795,14121600.0],["1991-01-22",0.9795,1.0104,0.9598,0.9626,19504000.0],["1991-01-23",0.9626,0.9963,0.9569,0.9963,16108800.0],["1991-01-24",0.9963,1.016,0.9738,0.9766,21667200.0],["1991-01-25",0.9766,0.9795,0.9569,0.9682,8438400.0],["1991-01-28",0.9682,0.9795,0.9513,0.9738,8400000.0],["1991-01-29",0.9738,0.9992,0.9682,0.9851,12489600.0],["1991-01-30",0.9907,1.0104,0.9907,1.0104,10422400.0],["1991-01-31",1.0104,1.0751,1.0104,1.0751,15865600.0],["1991-02-01",1.0751,1.092,1.016,1.0357,14323200.0],["1991-02-04",1.0357,1.092,1.0217,1.078,14988800.0],["1991-02-05",1.078,1.0864,1.0611,1.0723,25020800.0],["1991-02-06",1.0723,1.1399,1.0611,1.1371,18297600.0],["1991-02-07",1.1371,1.2131,1.1033,1.1258,29667200.0],["1991-02-08",1.123,1.123,1.0948,1.1033,12640000.0],["1991-02-11",1.1033,1.1371,1.1033,1.1314,13296000.0],["1991-02-12",1.1314,1.1568,1.1145,1.1343,12816000.0],["1991-02-13",1.1343,1.1455,1.1258,1.1455,5843200.0],["1991-02-14",1.1455,1.1511,1.0189,1.0498,57488000.0],["1991-02-15",1.0498,1.0639,1.002,1.0104,41075200.0],["1991-02-19",1.0104,1.0639,0.9795,1.0554,24947200.0],["1991-02-20",1.0526,1.0526,1.0301,1.0301,13590400.0],["1991-02-21",1.0301,1.0442,1.0217,1.0301,12547200.0],["1991-02-22",1.0301,1.0864,1.0301,1.0751,16304000.0],["1991-02-25",1.0808,1.1061,1.0808,1.0977,12896000.0],["1991-02-26",1.0977,1.1089,1.0808,1.0892,8598400.0],["1991-02-27",1.0892,1.1117,1.0892,1.1061,9360000.0],["1991-02-28",1.1061,1.1061,1.0808,1.0808,7228800.0],["1991-03-01",1.0808,1.0892,1.0526,1.0892,6048000.0],["1991-03-04",1.0892,1.123,1.0751,1.1174,7507200.0],["1991-03-05",1.1174,1.1343,1.1089,1.1202,11593600.0],["1991-03-06",1.1314,1.1427,1.1314,1.1343,14188800.0],["1991-03-07",1.1343,1.168,1.1314,1.1624,7184000.0],["1991-03-08",1.1652,1.2271,1.1652,1.1877,14217600.0],["1991-03-11",1.1881,1.1994,1.1712,1.1769,5155200.0],["1991-03-12",1.1769,1.1994,1.1628,1.1741,8870400.0],["1991-03-13",1.1712,1.1712,1.1543,1.1628,6179200.0],["1991-03-14",1.1628,1.1909,1.1628,1.1628,8508800.0],["1991-03-15",1.1628,1.1684,1.1262,1.1262,14643200.0],["1991-03-18",1.1234,1.1234,1.0586,1.0699,46121600.0],["1991-03-19",1.0333,1.0333,0.9854,1.0305,57094400.0],["1991-03-20",1.0305,1.0361,1.0164,1.0192,18745600.0],["1991-03-21",1.0192,1.0277,0.9939,0.9939,12281600.0],["1991-03-22",0.9939,1.0164,0.991,1.0136,17369600.0],["1991-03-25",1.0136,1.0305,1.0108,1.022,11692800.0],["1991-03-26",1.022,1.0305,1.0108,1.0248,13369600.0],["1991-03-27",1.0248,1.0474,1.022,1.0248,10204800.0],["1991-03-28",1.0277,1.0417,1.0277,1.0389,7177600.0],["1991-04-01",1.0389,1.0445,1.0192,1.0276,6262400.0],["1991-04-02",1.0276,1.0389,1.0276,1.0333,8140800.0],["1991-04-03",1.022,1.022,0.9685,0.9713,38345600.0],["1991-04-04",0.9798,1.0108,0.9798,0.9939,38761600.0],["1991-04-05",0.9967,1.0108,0.9967,0.9995,12480000.0],["1991-04-08",0.9995,1.0051,0.9967,1.0051,8614400.0],["1991-04-09",1.0051,1.0079,0.9601,0.9798,16985600.0],["1991-04-10",0.9798,0.991,0.9629,0.9742,8675200.0],["1991-04-11",0.9742,1.0108,0.9742,1.0023,12208000.0],["1991-04-12",1.0023,1.0136,0.9854,0.9882,11347200.0],["1991-04-15",0.9882,1.0023,0.977,0.9798,6227200.0],["1991-04-16",0.9798,0.9995,0.9713,0.9939,13731200.0],["1991-04-17",0.9939,1.0417,0.9854,1.0361,20982400.0],["1991-04-18",1.0361,1.0868,1.0361,1.0586,18585600.0],["1991-04-19",1.0586,1.0586,1.0389,1.0558,9452800.0],["1991-04-22",1.0558,1.0783,1.0305,1.0671,18380800.0],["1991-04-23",1.0727,1.1009,1.0727,1.0952,12915200.0],["1991-04-24",1.1009,1.1318,1.1009,1.1206,21104000.0],["1991-04-25",1.1206,1.1206,1.1037,1.1065,12358400.0],["1991-04-26",1.1037,1.1037,1.0671,1.084,10288000.0],["1991-04-29",1.084,1.1037,1.0755,1.0755,6528000.0],["1991-04-30",1.0755,1.0924,1.0643,1.0699,13481600.0],["1991-05-01",1.0699,1.0896,1.0671,1.0868,12851200.0],["1991-05-02",1.0896,1.1037,1.0896,1.0952,7744000.0],["1991-05-03",1.0952,1.1065,1.0896,1.098,7564800.0],["1991-05-06",1.098,1.098,1.084,1.098,5430400.0],["1991-05-07",1.098,1.1121,1.0924,1.0924,8003200.0],["1991-05-08",1.0924,1.0924,1.0305,1.0417,37308800.0],["1991-05-09",1.0417,1.0643,1.0417,1.0502,20675200.0],["1991-05-10",1.0502,1.053,1.0051,1.0136,23433600.0],["1991-05-13",1.0108,1.0108,0.977,0.9826,11593600.0],["1991-05-14",0.9826,0.9826,0.9573,0.9713,20208000.0],["1991-05-15",0.9657,0.9657,0.9122,0.9235,21558400.0],["1991-05-16",0.9235,0.9404,0.9235,0.9291,23462400.0],["1991-05-17",0.9263,0.9263,0.8925,0.8953,29977600.0],["1991-05-20",0.8953,0.8981,0.8615,0.8644,42400000.0],["1991-05-21",0.8644,0.9038,0.8615,0.8784,25884800.0],["1991-05-22",0.8784,0.8953,0.8587,0.87,21315200.0],["1991-05-23",0.87,0.8897,0.87,0.8869,20508800.0],["1991-05-24",0.8869,0.901,0.8841,0.901,10083200.0],["1991-05-28",0.901,0.9122,0.8869,0.8869,15555200.0],["1991-05-29",0.8869,0.8897,0.8728,0.8756,12358400.0],["1991-05-30",0.8756,0.8812,0.8615,0.8644,18438400.0],["1991-05-31",0.8672,0.901,0.8672,0.8953,31040000.0],["1991-06-03",0.8953,0.9207,0.8953,0.9066,33267200.0],["1991-06-04",0.9066,0.9094,0.8869,0.9066,22611200.0],["1991-06-05",0.9066,0.9404,0.9066,0.9376,20153600.0],["1991-06-06",0.9376,0.9376,0.9207,0.9263,7916800.0],["1991-06-07",0.9207,0.9207,0.8897,0.8925,10784000.0],["1991-06-10",0.8873,0.8873,0.8704,0.8704,12102400.0],["1991-06-11",0.8704,0.876,0.8338,0.845,16297600.0],["1991-06-12",0.845,0.8619,0.8281,0.8591,15676800.0],["1991-06-13",0.8591,0.8704,0.8507,0.8704,14521600.0],["1991-06-14",0.8732,0.8845,0.8732,0.8732,12883200.0],["1991-06-17",0.8704,0.8704,0.8563,0.8619,4982400.0],["1991-06-18",0.8619,0.8816,0.8619,0.8647,10691200.0],["1991-06-19",0.8591,0.8591,0.8394,0.845,13017600.0],["1991-06-20",0.845,0.8563,0.8394,0.8478,12896000.0],["1991-06-21",0.8478,0.8563,0.8478,0.8535,9750400.0],["1991-06-24",0.8535,0.8535,0.8478,0.8478,5820800.0],["1991-06-25",0.8478,0.8563,0.8478,0.8507,7673600.0],["1991-06-26",0.8507,0.8535,0.8366,0.8394,10432000.0],["1991-06-27",0.8394,0.8422,0.7915,0.8084,18774400.0],["1991-06-28",0.8084,0.8197,0.8056,0.814,9606400.0],["1991-07-01",0.814,0.8253,0.8112,0.8169,8108800.0],["1991-07-02",0.8169,0.8281,0.8056,0.8084,18524800.0],["1991-07-03",0.8084,0.8197,0.8,0.8112,23462400.0],["1991-07-05",0.8112,0.8253,0.8112,0.8253,5430400.0],["1991-07-08",0.8253,0.876,0.8197,0.876,20636800.0],["1991-07-09",0.8873,0.9323,0.8873,0.9295,21952000.0],["1991-07-10",0.9295,0.983,0.8901,0.9577,56496000.0],["1991-07-11",0.9577,0.9746,0.938,0.9549,19299200.0],["1991-07-12",0.9549,0.9802,0.9549,0.9774,14531200.0],["1991-07-15",0.9774,0.9887,0.9746,0.9746,10092800.0],["1991-07-16",0.9746,0.9802,0.938,0.9464,14985600.0],["1991-07-17",0.9464,0.9521,0.9408,0.9464,6985600.0],["1991-07-18",0.9464,0.9774,0.9464,0.9718,10723200.0],["1991-07-19",0.9718,0.9746,0.9633,0.9633,9344000.0],["1991-07-22",0.9633,0.9802,0.9521,0.9746,11680000.0],["1991-07-23",0.9746,0.9887,0.9577,0.9605,5603200.0],["1991-07-24",0.9605,0.969,0.9577,0.9605,6608000.0],["1991-07-25",0.9605,0.9633,0.9352,0.9521,4396800.0],["1991-07-26",0.9521,0.9661,0.9521,0.9633,2217600.0],["1991-07-29",0.9633,0.9661,0.9521,0.9521,9849600.0],["1991-07-30",0.9521,0.9521,0.9408,0.9408,9120000.0],["1991-07-31",0.9408,0.983,0.9408,0.983,15628800.0],["1991-08-01",0.983,1.014,0.969,1.0112,19712000.0],["1991-08-02",1.0112,1.0197,0.9859,0.9859,6230400.0],["1991-08-05",0.9774,0.9774,0.9661,0.9661,7081600.0],["1991-08-06",0.9661,1.0028,0.9521,0.9971,16633600.0],["1991-08-07",0.9971,1.0084,0.9774,0.983,9414400.0],["1991-08-08",0.9859,1.0112,0.9859,1.0056,12441600.0],["1991-08-09",1.0056,1.0056,0.9943,0.9971,6758400.0],["1991-08-12",0.9971,1.0112,0.9859,1.0084,7612800.0],["1991-08-13",1.0112,1.0535,1.0112,1.0338,29312000.0],["1991-08-14",1.0422,1.0704,1.0422,1.0647,29894400.0],["1991-08-15",1.0647,1.0929,1.0647,1.0845,23014400.0],["1991-08-16",1.0845,1.0957,1.0338,1.0535,18835200.0],["1991-08-19",1.0197,1.0197,0.9802,1.014,24022400.0],["1991-08-20",1.014,1.0309,1.0028,1.0197,12748800.0],["1991-08-21",1.0394,1.0873,1.0394,1.0873,14966400.0],["1991-08-22",1.0873,1.0873,1.076,1.0816,5744000.0],["1991-08-23",1.0816,1.1098,1.0732,1.0985,12112000.0],["1991-08-26",1.0985,1.1014,1.076,1.076,7648000.0],["1991-08-27",1.0732,1.0732,1.0507,1.0676,6947200.0],["1991-08-28",1.0676,1.1098,1.0619,1.1014,8640000.0],["1991-08-29",1.1014,1.107,1.0873,1.0985,6726400.0],["1991-08-30",1.1042,1.1267,1.1042,1.1239,10681600.0],["1991-09-03",1.1239,1.1549,1.1183,1.1211,23110400.0],["1991-09-04",1.1211,1.1267,1.0929,1.1098,7020800.0],["1991-09-05",1.1098,1.1154,1.0929,1.0985,5939200.0],["1991-09-06",1.0985,1.1098,1.0873,1.1014,13139200.0],["1991-09-09",1.1018,1.1074,1.0905,1.0961,2611200.0],["1991-09-10",1.0961,1.0989,1.0708,1.0764,4054400.0],["1991-09-11",1.0764,1.082,1.0679,1.0764,5724800.0],["1991-09-12",1.0764,1.0877,1.0708,1.0849,10809600.0],["1991-09-13",1.0849,1.1018,1.0764,1.0849,8963200.0],["1991-09-16",1.1215,1.1581,1.1215,1.1525,40179200.0],["1991-09-17",1.1525,1.1694,1.144,1.1581,16784000.0],["1991-09-18",1.1581,1.1609,1.1412,1.1553,8633600.0],["1991-09-19",1.1553,1.1722,1.1497,1.1609,11030400.0],["1991-09-20",1.1609,1.1807,1.1553,1.1609,20880000.0],["1991-09-23",1.1666,1.1807,1.1666,1.1778,7465600.0],["1991-09-24",1.1778,1.1891,1.1553,1.1835,9033600.0],["1991-09-25",1.1835,1.2286,1.1835,1.2286,14384000.0],["1991-09-26",1.2286,1.2314,1.2032,1.2088,9097600.0],["1991-09-27",1.2088,1.2229,1.2032,1.2088,8009600.0],["1991-09-30",1.2088,1.2229,1.1976,1.2201,6700800.0],["1991-10-01",1.2201,1.2455,1.2145,1.2314,15376000.0],["1991-10-02",1.2314,1.237,1.1807,1.1835,9417600.0],["1991-10-03",1.1835,1.1835,1.1384,1.1412,16924800.0],["1991-10-04",1.1412,1.1553,1.1412,1.1497,8784000.0],["1991-10-07",1.1497,1.1638,1.1384,1.1497,4825600.0],["1991-10-08",1.1497,1.1497,1.1158,1.1187,14281600.0],["1991-10-09",1.1215,1.1581,1.1215,1.1497,20739200.0],["1991-10-10",1.1497,1.1638,1.1328,1.1581,13225600.0],["1991-10-11",1.1553,1.1553,1.1356,1.144,10953600.0],["1991-10-14",1.1468,1.1863,1.1468,1.1835,11372800.0],["1991-10-15",1.1835,1.2004,1.175,1.1891,10643200.0],["1991-10-16",1.1891,1.1947,1.1835,1.1891,8483200.0],["1991-10-17",1.1891,1.2229,1.1722,1.2173,24400000.0],["1991-10-18",1.2173,1.2511,1.2145,1.237,12758400.0],["1991-10-21",1.2342,1.2342,1.2004,1.2257,7209600.0],["1991-10-22",1.2257,1.2483,1.2201,1.2201,6841600.0],["1991-10-23",1.2173,1.2173,1.2032,1.2117,5593600.0],["1991-10-24",1.2117,1.2117,1.1609,1.1722,6316800.0],["1991-10-25",1.1722,1.1891,1.1722,1.1778,4758400.0],["1991-10-28",1.1778,1.2201,1.1778,1.2173,9382400.0],["1991-10-29",1.2173,1.2511,1.2145,1.237,7315200.0],["1991-10-30",1.237,1.2483,1.2314,1.2455,5363200.0],["1991-10-31",1.2455,1.2736,1.2398,1.2455,10835200.0],["1991-11-01",1.2511,1.268,1.2511,1.2567,7296000.0],["1991-11-04",1.2567,1.268,1.2314,1.268,8025600.0],["1991-11-05",1.2708,1.3018,1.2708,1.3018,9788800.0],["1991-11-06",1.3018,1.3018,1.2765,1.2962,8934400.0],["1991-11-07",1.2962,1.3131,1.2849,1.3075,7977600.0],["1991-11-08",1.3131,1.3497,1.3131,1.3328,11760000.0],["1991-11-11",1.33,1.3469,1.3215,1.3413,7968000.0],["1991-11-12",1.3497,1.3835,1.3441,1.3779,17088000.0],["1991-11-13",1.3638,1.4089,1.3413,1.4033,19635200.0],["1991-11-14",1.4033,1.4145,1.3525,1.3525,14371200.0],["1991-11-15",1.3469,1.3497,1.3018,1.3018,15104000.0],["1991-11-18",1.3075,1.3469,1.268,1.3469,13542400.0],["1991-11-19",1.3356,1.3356,1.2511,1.2849,15472000.0],["1991-11-20",1.2962,1.299,1.2624,1.2821,7382400.0],["1991-11-21",1.2821,1.3441,1.2765,1.3356,7788800.0],["1991-11-22",1.3469,1.3666,1.3328,1.3328,7212800.0],["1991-11-25",1.3441,1.3469,1.3187,1.3244,8297600.0],["1991-11-26",1.33,1.3441,1.2962,1.3272,10038400.0],["1991-11-27",1.3272,1.3356,1.3159,1.3244,12582400.0],["1991-11-29",1.3215,1.3356,1.3103,1.3272,2265600.0],["1991-12-02",1.3159,1.3638,1.3075,1.3638,5907200.0],["1991-12-03",1.361,1.3948,1.3525,1.3525,10272000.0],["1991-12-04",1.3525,1.3525,1.3131,1.3215,13692800.0],["1991-12-05",1.3215,1.3328,1.2934,1.299,5788800.0],["1991-12-06",1.2962,1.3356,1.2906,1.3103,7564800.0],["1991-12-09",1.3163,1.3276,1.3107,1.3248,3337600.0],["1991-12-10",1.3248,1.3417,1.322,1.3276,4163200.0],["1991-12-11",1.3333,1.3473,1.3192,1.3361,3872000.0],["1991-12-12",1.3417,1.353,1.3163,1.3445,7827200.0],["1991-12-13",1.353,1.3981,1.3502,1.3953,12809600.0],["1991-12-16",1.4319,1.4657,1.4122,1.4545,15705600.0],["1991-12-17",1.4714,1.4714,1.4545,1.4573,12998400.0],["1991-12-18",1.4573,1.4573,1.4347,1.4404,10620800.0],["1991-12-19",1.4347,1.4488,1.4094,1.415,8598400.0],["1991-12-20",1.4375,1.4375,1.4122,1.415,8531200.0],["1991-12-23",1.415,1.4601,1.4065,1.4573,10908800.0],["1991-12-24",1.4657,1.5165,1.4601,1.5052,7875200.0],["1991-12-26",1.5108,1.5841,1.5108,1.5672,8822400.0],["1991-12-27",1.5672,1.6179,1.5672,1.6067,8521600.0],["1991-12-30",1.6123,1.68,1.5926,1.68,9644800.0],["1991-12-31",1.6743,1.7081,1.6179,1.632,12684800.0],["1992-01-02",1.601,1.6461,1.5672,1.6377,15763200.0],["1992-01-03",1.6461,1.6743,1.6208,1.6461,8844800.0],["1992-01-06",1.6349,1.6433,1.601,1.6095,14140800.0],["1992-01-07",1.6095,1.6095,1.5841,1.5954,8633600.0],["1992-01-08",1.5954,1.6236,1.5672,1.5869,16582400.0],["1992-01-09",1.6039,1.6179,1.5926,1.601,5763200.0],["1992-01-10",1.5954,1.6349,1.5898,1.632,7152000.0],["1992-01-13",1.6264,1.6349,1.5954,1.6067,6195200.0],["1992-01-14",1.6039,1.6856,1.6039,1.6856,15520000.0],["1992-01-15",1.7138,1.7476,1.7025,1.7307,19667200.0],["1992-01-16",1.7363,1.742,1.6743,1.6856,16854400.0],["1992-01-17",1.6912,1.6941,1.6433,1.6856,12467200.0],["1992-01-20",1.6912,1.6912,1.6602,1.6743,4140800.0],["1992-01-21",1.6687,1.68,1.632,1.6377,6409600.0],["1992-01-22",1.6433,1.68,1.6405,1.68,4528000.0],["1992-01-23",1.68,1.6912,1.6546,1.663,5692800.0],["1992-01-24",1.663,1.6743,1.6461,1.6461,6822400.0],["1992-01-27",1.649,1.6602,1.632,1.6349,7148800.0],["1992-01-28",1.6405,1.6743,1.6405,1.6518,9292800.0],["1992-01-29",1.6574,1.6602,1.5982,1.5982,8396800.0],["1992-01-30",1.6039,1.6743,1.6039,1.6743,10102400.0],["1992-01-31",1.6687,1.68,1.6405,1.6602,7513600.0],["1992-02-03",1.6659,1.6997,1.6574,1.6941,5088000.0],["1992-02-04",1.6912,1.7025,1.68,1.6856,5491200.0],["1992-02-05",1.6969,1.7448,1.6884,1.7081,9948800.0],["1992-02-06",1.7138,1.7363,1.6941,1.7025,5926400.0],["1992-02-07",1.7053,1.711,1.6574,1.68,4534400.0],["1992-02-10",1.6743,1.7194,1.6659,1.7194,4188800.0],["1992-02-11",1.7222,1.7251,1.6856,1.6912,3715200.0],["1992-02-12",1.6856,1.6997,1.6687,1.68,4828800.0],["1992-02-13",1.6828,1.6969,1.6743,1.6856,6966400.0],["1992-02-14",1.68,1.6941,1.6687,1.68,4326400.0],["1992-02-18",1.68,1.6997,1.6715,1.68,6870400.0],["1992-02-19",1.6687,1.6687,1.6095,1.6095,8464000.0],["1992-02-20",1.6179,1.6574,1.6151,1.6264,8678400.0],["1992-02-21",1.6123,1.6179,1.539,1.5616,14684800.0],["1992-02-24",1.5616,1.5644,1.5334,1.5588,9360000.0],["1992-02-25",1.5503,1.57,1.5249,1.57,7094400.0],["1992-02-26",1.5728,1.6377,1.5672,1.6236,9235200.0],["1992-02-27",1.6405,1.6574,1.6236,1.6377,7340800.0],["1992-02-28",1.6405,1.6574,1.6264,1.6461,6886400.0],["1992-03-02",1.6518,1.6602,1.6349,1.6461,5027200.0],["1992-03-03",1.6518,1.6659,1.649,1.6659,5814400.0],["1992-03-04",1.6659,1.6687,1.6546,1.6602,3190400.0],["1992-03-05",1.6574,1.663,1.6405,1.6433,4172800.0],["1992-03-06",1.6377,1.6405,1.5954,1.6067,6771200.0],["1992-03-09",1.5958,1.5986,1.5733,1.5761,7305600.0],["1992-03-10",1.5789,1.6297,1.5789,1.6184,7216000.0],["1992-03-11",1.6127,1.6438,1.6071,1.6071,9670400.0],["1992-03-12",1.6127,1.6127,1.5874,1.6099,4944000.0],["1992-03-13",1.6127,1.6889,1.6127,1.6719,10659200.0],["1992-03-16",1.624,1.6438,1.5704,1.5902,19014400.0],["1992-03-17",1.5986,1.6156,1.5902,1.5902,13708800.0],["1992-03-18",1.5958,1.5958,1.5451,1.5733,12054400.0],["1992-03-19",1.5676,1.5733,1.5225,1.5253,12579200.0],["1992-03-20",1.5253,1.5282,1.483,1.5084,22268800.0],["1992-03-23",1.5084,1.5084,1.4971,1.5,4640000.0],["1992-03-24",1.5056,1.5225,1.4971,1.5,8156800.0],["1992-03-25",1.5028,1.5197,1.4971,1.5084,8819200.0],["1992-03-26",1.5141,1.5197,1.5084,1.5112,5094400.0],["1992-03-27",1.5084,1.5084,1.4718,1.4746,5952000.0],["1992-03-30",1.4802,1.5225,1.4802,1.5141,6272000.0],["1992-03-31",1.5169,1.5282,1.5141,1.5197,4540800.0],["1992-04-01",1.5112,1.5282,1.5028,1.5282,6313600.0],["1992-04-02",1.5282,1.5394,1.5225,1.5282,7539200.0],["1992-04-03",1.531,1.5338,1.5141,1.5225,6412800.0],["1992-04-06",1.5253,1.5366,1.5084,1.5338,6579200.0],["1992-04-07",1.5394,1.5394,1.5028,1.5056,3523200.0],["1992-04-08",1.5056,1.5056,1.4436,1.4605,11497600.0],["1992-04-09",1.4661,1.4887,1.4464,1.4774,15660800.0],["1992-04-10",1.4802,1.5056,1.4746,1.5056,12294400.0],["1992-04-13",1.5056,1.5451,1.5,1.5423,7977600.0],["1992-04-14",1.5592,1.5958,1.5563,1.5704,11712000.0],["1992-04-15",1.5789,1.6184,1.5761,1.6043,8364800.0],["1992-04-16",1.6099,1.6099,1.5676,1.5817,7484800.0],["1992-04-20",1.5789,1.5789,1.5169,1.5338,8252800.0],["1992-04-21",1.5338,1.5338,1.483,1.5,9376000.0],["1992-04-22",1.5056,1.5056,1.4718,1.4859,11718400.0],["1992-04-23",1.4915,1.5084,1.4661,1.4774,10518400.0],["1992-04-24",1.483,1.4887,1.4464,1.4492,6832000.0],["1992-04-27",1.3928,1.3928,1.3759,1.39,38451200.0],["1992-04-28",1.39,1.3928,1.3252,1.3618,26294400.0],["1992-04-29",1.3618,1.3844,1.3477,1.3731,20662400.0],["1992-04-30",1.3759,1.4323,1.3759,1.4126,16624000.0],["1992-05-01",1.4182,1.4267,1.3646,1.3815,15027200.0],["1992-05-04",1.3815,1.4238,1.3759,1.4097,7100800.0],["1992-05-05",1.4182,1.452,1.4097,1.4408,11174400.0],["1992-05-06",1.4548,1.4605,1.4436,1.452,10393600.0],["1992-05-07",1.4492,1.4492,1.421,1.4379,6534400.0],["1992-05-08",1.4436,1.4464,1.421,1.4323,2864000.0],["1992-05-11",1.4379,1.4718,1.4351,1.4689,5404800.0],["1992-05-12",1.4718,1.483,1.4605,1.483,5913600.0],["1992-05-13",1.4887,1.4887,1.4746,1.4746,5075200.0],["1992-05-14",1.4661,1.4661,1.3477,1.3731,22124800.0],["1992-05-15",1.3533,1.3646,1.2941,1.3139,33132800.0],["1992-05-18",1.3167,1.3731,1.3167,1.3703,14204800.0],["1992-05-19",1.3703,1.3872,1.3674,1.3815,6435200.0],["1992-05-20",1.39,1.39,1.3703,1.3815,7859200.0],["1992-05-21",1.3646,1.3646,1.3421,1.3449,9804800.0],["1992-05-22",1.3449,1.359,1.3167,1.3252,9564800.0],["1992-05-26",1.3252,1.3393,1.3167,1.3364,8131200.0],["1992-05-27",1.3308,1.3336,1.3195,1.328,4742400.0],["1992-05-28",1.3223,1.3252,1.28,1.297,15107200.0],["1992-05-29",1.2998,1.3252,1.2998,1.3082,13379200.0],["1992-06-01",1.3111,1.3421,1.2998,1.3308,11696000.0],["1992-06-02",1.3308,1.3308,1.3111,1.3167,8064000.0],["1992-06-03",1.3111,1.3392,1.3111,1.328,7968000.0],["1992-06-04",1.3393,1.3393,1.2885,1.2885,6950400.0],["1992-06-05",1.2829,1.2829,1.2631,1.2772,19292800.0],["1992-06-08",1.2833,1.3002,1.2805,1.2946,7008000.0],["1992-06-09",1.2974,1.3087,1.2776,1.2861,6323200.0],["1992-06-10",1.2833,1.2974,1.2748,1.2748,5635200.0],["1992-06-11",1.2805,1.3059,1.272,1.303,4588800.0],["1992-06-12",1.3115,1.3143,1.2974,1.2974,5504000.0],["1992-06-15",1.2861,1.32,1.2833,1.3059,6928000.0],["1992-06-16",1.3115,1.3256,1.2833,1.2833,5056000.0],["1992-06-17",1.272,1.272,1.2438,1.2551,8892800.0],["1992-06-18",1.2607,1.2805,1.2494,1.2748,6329600.0],["1992-06-19",1.2776,1.2889,1.2579,1.272,6678400.0],["1992-06-22",1.2664,1.2748,1.2523,1.2692,3395200.0],["1992-06-23",1.2692,1.2861,1.2664,1.2805,4307200.0],["1992-06-24",1.2833,1.2889,1.241,1.2466,10518400.0],["1992-06-25",1.2579,1.2918,1.2579,1.2889,13132800.0],["1992-06-26",1.2918,1.3538,1.2918,1.3453,9984000.0],["1992-06-29",1.3397,1.3905,1.3397,1.382,6950400.0],["1992-06-30",1.3848,1.4159,1.382,1.4017,7990400.0],["1992-07-01",1.4046,1.4102,1.3876,1.4046,7200000.0],["1992-07-02",1.3961,1.3961,1.3538,1.3679,10697600.0],["1992-07-06",1.3679,1.4215,1.3538,1.4159,9187200.0],["1992-07-07",1.4102,1.43,1.3482,1.3482,10342400.0],["1992-07-08",1.3764,1.5005,1.3764,1.492,30691200.0],["1992-07-09",1.461,1.4976,1.461,1.4835,10684800.0],["1992-07-10",1.4892,1.5456,1.4892,1.5371,8153600.0],["1992-07-13",1.5399,1.5428,1.5146,1.5343,7680000.0],["1992-07-14",1.5343,1.5399,1.5174,1.5287,6537600.0],["1992-07-15",1.523,1.5343,1.523,1.5315,3257600.0],["1992-07-16",1.5258,1.5343,1.5089,1.5343,5648000.0],["1992-07-17",1.5315,1.5343,1.5089,1.5343,6416000.0],["1992-07-20",1.523,1.5682,1.5061,1.5653,9376000.0],["1992-07-21",1.5738,1.5823,1.5682,1.5738,8688000.0],["1992-07-22",1.5682,1.5682,1.523,1.5315,8649600.0],["1992-07-23",1.5287,1.5428,1.523,1.5315,4854400.0],["1992-07-24",1.5202,1.5343,1.5146,1.5258,2832000.0],["1992-07-27",1.5202,1.5569,1.5202,1.5569,3561600.0],["1992-07-28",1.5541,1.5851,1.5512,1.5766,11209600.0],["1992-07-29",1.5794,1.6246,1.5794,1.6217,18313600.0],["1992-07-30",1.6105,1.6189,1.602,1.6048,7296000.0],["1992-07-31",1.5907,1.6302,1.5738,1.6189,8640000.0],["1992-08-03",1.6133,1.6528,1.6105,1.6499,8745600.0],["1992-08-04",1.6415,1.6443,1.6076,1.6302,11801600.0],["1992-08-05",1.6246,1.6274,1.6161,1.6189,4793600.0],["1992-08-06",1.6189,1.6246,1.6076,1.6105,2732800.0],["1992-08-07",1.6048,1.6471,1.6048,1.6246,6985600.0],["1992-08-10",1.6189,1.6189,1.5907,1.6048,2601600.0],["1992-08-11",1.5992,1.5992,1.5794,1.5907,7292800.0],["1992-08-12",1.5907,1.5907,1.5625,1.571,4355200.0],["1992-08-13",1.5653,1.6105,1.5653,1.6105,5974400.0],["1992-08-14",1.6105,1.6105,1.5879,1.5907,3132800.0],["1992-08-17",1.5851,1.5879,1.5682,1.5794,4857600.0],["1992-08-18",1.5738,1.602,1.5653,1.5907,5164800.0],["1992-08-19",1.5964,1.6105,1.5935,1.5992,4409600.0],["1992-08-20",1.6048,1.6076,1.5823,1.5823,4896000.0],["1992-08-21",1.5851,1.5964,1.5823,1.5879,7734400.0],["1992-08-24",1.5794,1.5823,1.5682,1.571,4873600.0],["1992-08-25",1.5653,1.5964,1.5456,1.5964,7952000.0],["1992-08-26",1.5907,1.602,1.5794,1.5964,2492800.0],["1992-08-27",1.5907,1.6189,1.5907,1.6076,5478400.0],["1992-08-28",1.6133,1.6302,1.6076,1.6246,5238400.0],["1992-08-31",1.6274,1.633,1.6133,1.633,4412800.0],["1992-09-01",1.633,1.6443,1.6217,1.6443,2784000.0],["1992-09-02",1.6443,1.664,1.633,1.6612,5564800.0],["1992-09-03",1.6584,1.6753,1.6246,1.6415,7628800.0],["1992-09-04",1.6306,1.6447,1.6193,1.625,3097600.0],["1992-09-08",1.625,1.6476,1.6165,1.6476,4780800.0],["1992-09-09",1.6476,1.6645,1.6391,1.6588,4128000.0],["1992-09-10",1.6645,1.6899,1.6532,1.6871,10275200.0],["1992-09-11",1.6758,1.6955,1.6701,1.6899,8883200.0],["1992-09-14",1.704,1.7435,1.6955,1.7435,10275200.0],["1992-09-15",1.7209,1.7294,1.7153,1.7237,7987200.0],["1992-09-16",1.7124,1.7435,1.704,1.7237,9996800.0],["1992-09-17",1.7265,1.7463,1.7237,1.7322,6051200.0],["1992-09-18",1.735,1.735,1.6983,1.7068,7996800.0],["1992-09-21",1.6476,1.7378,1.6476,1.7237,28131200.0],["1992-09-22",1.7237,1.7237,1.6927,1.704,7206400.0],["1992-09-23",1.7096,1.7886,1.704,1.766,20355200.0],["1992-09-24",1.766,1.766,1.7435,1.7491,5980800.0],["1992-09-25",1.7491,1.7548,1.7096,1.7322,7430400.0],["1992-09-28",1.7265,1.7407,1.7237,1.7322,2057600.0],["1992-09-29",1.735,1.7773,1.7209,1.7773,10358400.0],["1992-09-30",1.783,1.814,1.783,1.7943,14739200.0],["1992-10-01",1.7886,1.7943,1.766,1.7745,11369600.0],["1992-10-02",1.7689,1.7717,1.7463,1.7576,5929600.0],["1992-10-05",1.7463,1.7548,1.6729,1.7519,13395200.0],["1992-10-06",1.7519,1.7548,1.735,1.7378,6844800.0],["1992-10-07",1.7435,1.7801,1.7378,1.7689,10435200.0],["1992-10-08",1.7717,1.7802,1.7632,1.7802,12182400.0],["1992-10-09",1.7717,1.7717,1.7449,1.7519,5680000.0],["1992-10-12",1.7576,1.766,1.7491,1.7548,9404800.0],["1992-10-13",1.7576,1.7745,1.7322,1.7435,7904000.0],["1992-10-14",1.7435,1.7576,1.7209,1.7237,5664000.0],["1992-10-15",1.7237,1.7773,1.7124,1.7689,16176000.0],["1992-10-16",1.7632,1.766,1.7435,1.7519,9296000.0],["1992-10-19",1.7463,1.7689,1.7435,1.7576,5043200.0],["1992-10-20",1.7773,1.783,1.7632,1.7717,7020800.0],["1992-10-21",1.7745,1.7802,1.766,1.7717,3776000.0],["1992-10-22",1.7773,1.7773,1.7463,1.7604,3097600.0],["1992-10-23",1.7576,1.7604,1.7435,1.7491,3574400.0],["1992-10-26",1.7519,1.7519,1.7407,1.7435,2323200.0],["1992-10-27",1.7378,1.7407,1.7068,1.735,10851200.0],["1992-10-28",1.7294,1.7576,1.7265,1.7491,6284800.0],["1992-10-29",1.7519,1.7519,1.7378,1.7463,3510400.0],["1992-10-30",1.7435,1.766,1.7322,1.7576,5244800.0],["1992-11-02",1.7632,1.8168,1.7632,1.8027,9644800.0],["1992-11-03",1.8084,1.8591,1.7943,1.8563,13856000.0],["1992-11-04",1.8535,1.8591,1.8309,1.8309,5734400.0],["1992-11-05",1.8394,1.8394,1.8168,1.8225,2780800.0],["1992-11-06",1.8281,1.8874,1.8281,1.8845,11651200.0],["1992-11-09",1.8789,1.9043,1.8704,1.893,5008000.0],["1992-11-10",1.8874,1.9127,1.8761,1.9043,4326400.0],["1992-11-11",1.8986,1.9156,1.893,1.9015,13443200.0],["1992-11-12",1.9043,1.9127,1.9015,1.9127,3862400.0],["1992-11-13",1.9184,1.9466,1.9156,1.9297,12585600.0],["1992-11-16",1.9381,1.9607,1.9325,1.941,5804800.0],["1992-11-17",1.9522,1.9748,1.9522,1.9692,11488000.0],["1992-11-18",1.9692,1.9805,1.941,1.9663,11152000.0],["1992-11-19",1.9663,1.9748,1.9663,1.9692,5312000.0],["1992-11-20",1.9833,1.9861,1.972,1.9833,6332800.0],["1992-11-23",1.9776,1.9974,1.9692,1.9946,5059200.0],["1992-11-24",2.0002,2.0369,2.0002,2.003,8896000.0],["1992-11-25",2.0058,2.0058,1.9635,1.9692,7142400.0],["1992-11-27",1.9748,1.9917,1.9748,1.9776,4377600.0],["1992-11-30",1.9663,1.9663,1.941,1.9466,10348800.0],["1992-12-01",1.9438,1.9551,1.9127,1.9156,6924800.0],["1992-12-02",1.9156,1.9156,1.8732,1.8817,9820800.0],["1992-12-03",1.8845,1.9015,1.8845,1.8874,9136000.0],["1992-12-04",1.8902,1.9269,1.8845,1.9127,8454400.0],["1992-12-07",1.9105,1.9387,1.902,1.9387,7452800.0],["1992-12-08",1.9331,1.9359,1.919,1.9274,9948800.0],["1992-12-09",1.9274,1.9472,1.9161,1.9472,18304000.0],["1992-12-10",1.9472,1.981,1.9415,1.9613,7580800.0],["1992-12-11",1.9556,1.981,1.9528,1.9697,2979200.0],["1992-12-14",1.9669,1.9782,1.9556,1.9641,7516800.0],["1992-12-15",1.9697,2.0205,1.9697,2.0064,9872000.0],["1992-12-16",2.0064,2.0318,1.9867,2.0008,7526400.0],["1992-12-17",2.0008,2.0234,2.0008,2.0008,11539200.0],["1992-12-18",2.0093,2.0205,1.9782,1.9951,14492800.0],["1992-12-21",1.9895,1.9895,1.9528,1.9528,6566400.0],["1992-12-22",1.9415,1.9585,1.9246,1.9415,8860800.0],["1992-12-23",1.9415,1.9472,1.902,1.9048,9075200.0],["1992-12-24",1.9105,1.919,1.9048,1.9133,4822400.0],["1992-12-28",1.9161,1.9274,1.8907,1.8936,9424000.0],["1992-12-29",1.8964,1.9133,1.8936,1.8936,7084800.0],["1992-12-30",1.8964,1.9105,1.8879,1.8964,5436800.0],["1992-12-31",1.9048,1.9077,1.8738,1.8738,5056000.0],["1993-01-04",1.8794,1.8851,1.8682,1.8794,6156800.0],["1993-01-05",1.8738,1.8766,1.8428,1.8428,5926400.0],["1993-01-06",1.8456,1.8597,1.8145,1.8315,11753600.0],["1993-01-07",1.8371,1.8738,1.8371,1.8456,7113600.0],["1993-01-08",1.8399,1.8399,1.775,1.8061,16147200.0],["1993-01-11",1.8117,1.8428,1.8089,1.8343,4918400.0],["1993-01-12",1.8343,1.8456,1.8089,1.8258,8809600.0],["1993-01-13",1.823,1.8625,1.823,1.854,6844800.0],["1993-01-14",1.8597,1.9528,1.8597,1.9472,14588800.0],["1993-01-15",1.9754,1.9754,1.9133,1.9218,9603200.0],["1993-01-18",1.9161,1.919,1.902,1.9077,4985600.0],["1993-01-19",1.9105,1.9105,1.8879,1.8964,8905600.0],["1993-01-20",1.8992,1.9218,1.8879,1.902,9222400.0],["1993-01-21",1.9048,1.9077,1.8964,1.902,8016000.0],["1993-01-22",1.9077,1.9077,1.8597,1.8625,5116800.0],["1993-01-25",1.8653,1.8794,1.8597,1.8625,4179200.0],["1993-01-26",1.8653,1.8879,1.8625,1.8653,4668800.0],["1993-01-27",1.8682,1.8682,1.8061,1.8258,5916800.0],["1993-01-28",1.8315,1.8484,1.8117,1.8286,17318400.0],["1993-01-29",1.8343,1.8428,1.823,1.8428,3747200.0],["1993-02-01",1.8597,1.9048,1.854,1.8992,6809600.0],["1993-02-02",1.9077,1.9133,1.8682,1.9133,4208000.0],["1993-02-03",1.9246,1.9415,1.9218,1.9415,5817600.0],["1993-02-04",1.9528,1.9895,1.9472,1.981,8329600.0],["1993-02-05",1.9839,2.0149,1.9133,1.919,12684800.0],["1993-02-08",1.9077,1.9105,1.8484,1.8484,12316800.0],["1993-02-09",1.8117,1.8428,1.8004,1.8399,10928000.0],["1993-02-10",1.8343,1.8343,1.8061,1.8286,13228800.0],["1993-02-11",1.8343,1.8766,1.8343,1.8625,5120000.0],["1993-02-12",1.8625,1.8682,1.8512,1.854,5904000.0],["1993-02-16",1.6255,1.6734,1.6255,1.648,36390400.0],["1993-02-17",1.6537,1.6932,1.6255,1.6339,23968000.0],["1993-02-18",1.6593,1.6593,1.6142,1.6255,14636800.0],["1993-02-19",1.6226,1.6255,1.5972,1.6001,9024000.0],["1993-02-22",1.5888,1.5888,1.4787,1.49,13878400.0],["1993-02-23",1.5013,1.569,1.4561,1.5634,29548800.0],["1993-02-24",1.569,1.6114,1.569,1.6029,13801600.0],["1993-02-25",1.6057,1.6114,1.5916,1.6057,7836800.0],["1993-02-26",1.6198,1.6537,1.617,1.6283,8534400.0],["1993-03-01",1.6283,1.6424,1.6226,1.6424,8412800.0],["1993-03-02",1.6565,1.7158,1.6509,1.7158,11456000.0],["1993-03-03",1.7186,1.7214,1.6875,1.6904,12224000.0],["1993-03-04",1.6819,1.6819,1.6029,1.617,17318400.0],["1993-03-05",1.6311,1.6311,1.5916,1.5916,11667200.0],["1993-03-08",1.595,1.6571,1.595,1.6571,9881600.0],["1993-03-09",1.6571,1.6656,1.6232,1.6514,15907200.0],["1993-03-10",1.6514,1.6825,1.6514,1.6797,7980800.0],["1993-03-11",1.6853,1.6881,1.643,1.643,6822400.0],["1993-03-12",1.643,1.643,1.6035,1.6204,8912000.0],["1993-03-15",1.6514,1.7474,1.6514,1.7248,21446400.0],["1993-03-16",1.7305,1.7672,1.722,1.722,11984000.0],["1993-03-17",1.722,1.722,1.6938,1.7051,5916800.0],["1993-03-18",1.7164,1.7474,1.7164,1.7361,4624000.0],["1993-03-19",1.7446,1.7446,1.7192,1.722,5798400.0],["1993-03-22",1.7136,1.7503,1.7051,1.7474,4806400.0],["1993-03-23",1.7446,1.7587,1.7305,1.7333,4649600.0],["1993-03-24",1.7361,1.7559,1.7277,1.7559,5446400.0],["1993-03-25",1.7615,1.7954,1.7559,1.7757,6825600.0],["1993-03-26",1.7757,1.7757,1.7164,1.722,6950400.0],["1993-03-29",1.7248,1.7446,1.7164,1.722,3836800.0],["1993-03-30",1.7107,1.7446,1.7107,1.7361,2896000.0],["1993-03-31",1.7418,1.7587,1.7277,1.7305,5244800.0],["1993-04-01",1.7277,1.7305,1.7051,1.7079,6752000.0],["1993-04-02",1.6994,1.6994,1.6684,1.674,11849600.0],["1993-04-05",1.674,1.6797,1.6486,1.6599,10230400.0],["1993-04-06",1.6599,1.6712,1.5752,1.5752,14787200.0],["1993-04-07",1.5865,1.6373,1.5865,1.6317,12240000.0],["1993-04-08",1.6373,1.643,1.6063,1.6148,8265600.0],["1993-04-12",1.6204,1.6656,1.6204,1.6599,4521600.0],["1993-04-13",1.6769,1.7079,1.6769,1.691,8940800.0],["1993-04-14",1.6938,1.6966,1.6543,1.6599,3686400.0],["1993-04-15",1.6656,1.674,1.6543,1.6599,4144000.0],["1993-04-16",1.6656,1.6656,1.6345,1.6402,4291200.0],["1993-04-19",1.643,1.6543,1.595,1.6091,11875200.0],["1993-04-20",1.6035,1.626,1.5865,1.6204,8035200.0],["1993-04-21",1.6148,1.6486,1.6148,1.626,7241600.0],["1993-04-22",1.626,1.6289,1.5922,1.5922,8694400.0],["1993-04-23",1.5809,1.5922,1.5696,1.5865,8992000.0],["1993-04-26",1.5837,1.6006,1.5668,1.5865,6748800.0],["1993-04-27",1.5865,1.5893,1.5724,1.5837,5824000.0],["1993-04-28",1.5837,1.5837,1.547,1.5809,14668800.0],["1993-04-29",1.5809,1.5809,1.547,1.5555,13788800.0],["1993-04-30",1.5611,1.5639,1.5301,1.5414,13961600.0],["1993-05-03",1.547,1.5865,1.5414,1.5752,13769600.0],["1993-05-04",1.5752,1.5752,1.5414,1.5611,12643200.0],["1993-05-05",1.5668,1.5893,1.5526,1.5781,11910400.0],["1993-05-06",1.5724,1.5752,1.5583,1.5668,7843200.0],["1993-05-07",1.5583,1.5978,1.5583,1.5978,7942400.0],["1993-05-10",1.6091,1.6571,1.6091,1.6458,10384000.0],["1993-05-11",1.6514,1.6684,1.6345,1.6684,6723200.0],["1993-05-12",1.6599,1.6938,1.6571,1.6825,7273600.0],["1993-05-13",1.6712,1.6712,1.6402,1.643,5593600.0],["1993-05-14",1.6458,1.6543,1.6402,1.6514,2588800.0],["1993-05-17",1.6571,1.6656,1.6373,1.6571,3315200.0],["1993-05-18",1.6684,1.6797,1.6656,1.6797,7689600.0],["1993-05-19",1.6938,1.7446,1.674,1.7277,10640000.0],["1993-05-20",1.7333,1.7418,1.6994,1.7051,6467200.0],["1993-05-21",1.7023,1.7051,1.6345,1.6514,16688000.0],["1993-05-24",1.6486,1.6881,1.6345,1.6881,16886400.0],["1993-05-25",1.6881,1.6881,1.6543,1.6712,4883200.0],["1993-05-26",1.6656,1.691,1.6656,1.6853,6643200.0],["1993-05-27",1.691,1.6938,1.6712,1.6825,6870400.0],["1993-05-28",1.6656,1.6797,1.6119,1.6373,11996800.0],["1993-06-01",1.643,1.6881,1.6402,1.6853,5776000.0],["1993-06-02",1.6825,1.6825,1.6402,1.6514,4419200.0],["1993-06-03",1.6514,1.6599,1.6345,1.6373,3900800.0],["1993-06-04",1.626,1.6317,1.5837,1.6035,8038400.0],["1993-06-07",1.5956,1.6012,1.5758,1.5814,8892800.0],["1993-06-08",1.5871,1.6097,1.5475,1.5475,11404800.0],["1993-06-09",1.5532,1.5984,1.5391,1.5645,13107200.0],["1993-06-10",1.5645,1.573,1.5504,1.5532,11987200.0],["1993-06-11",1.5532,1.5588,1.4882,1.5475,28854400.0],["1993-06-14",1.5532,1.5617,1.5391,1.5391,4627200.0],["1993-06-15",1.5362,1.5362,1.4911,1.5052,24918400.0],["1993-06-16",1.508,1.525,1.5052,1.5193,7708800.0],["1993-06-17",1.5137,1.5221,1.5052,1.5108,7878400.0],["1993-06-18",1.5137,1.5193,1.3781,1.4007,8572800.0],["1993-06-21",1.3499,1.3499,1.2821,1.3075,54364800.0],["1993-06-22",1.3132,1.3188,1.2821,1.2877,27552000.0],["1993-06-23",1.2906,1.2934,1.2313,1.2313,29539200.0],["1993-06-24",1.2426,1.2454,1.2228,1.2228,27225600.0],["1993-06-25",1.2256,1.2764,1.2256,1.2736,18480000.0],["1993-06-28",1.2764,1.2906,1.2708,1.2736,17068800.0],["1993-06-29",1.2651,1.2708,1.2369,1.2426,16860800.0],["1993-06-30",1.2482,1.2538,1.2341,1.2454,10057600.0],["1993-07-01",1.2426,1.2567,1.2256,1.2313,11625600.0],["1993-07-02",1.2256,1.2454,1.2143,1.2341,15865600.0],["1993-07-06",1.2313,1.2426,1.22,1.2256,14652800.0],["1993-07-07",1.22,1.2341,1.22,1.2313,10361600.0],["1993-07-08",1.2595,1.2708,1.2313,1.2651,45040000.0],["1993-07-09",1.2651,1.268,1.2397,1.2454,28099200.0],["1993-07-12",1.2454,1.2567,1.2313,1.2567,13132800.0],["1993-07-13",1.2595,1.2623,1.2454,1.2538,11280000.0],["1993-07-14",1.268,1.299,1.2595,1.2877,16777600.0],["1993-07-15",1.2906,1.3103,1.2849,1.3047,12032000.0],["1993-07-16",1.3047,1.3075,1.2906,1.2906,8176000.0],["1993-07-19",1.2934,1.2934,1.2623,1.2764,7379200.0],["1993-07-20",1.2708,1.2764,1.2595,1.2708,11219200.0],["1993-07-21",1.2708,1.2793,1.2482,1.2623,7609600.0],["1993-07-22",1.268,1.268,1.251,1.2567,5593600.0],["1993-07-23",1.2567,1.2623,1.2482,1.2567,15219200.0],["1993-07-26",1.2595,1.2595,1.2482,1.2567,8732800.0],["1993-07-27",1.2567,1.2764,1.2567,1.2651,7948800.0],["1993-07-28",1.2651,1.2651,1.2397,1.2538,7952000.0],["1993-07-29",1.2595,1.268,1.251,1.2651,6339200.0],["1993-07-30",1.2708,1.2736,1.2595,1.2708,4646400.0],["1993-08-02",1.2764,1.2877,1.2736,1.2764,4809600.0],["1993-08-03",1.2821,1.299,1.2708,1.2736,8576000.0],["1993-08-04",1.2708,1.2736,1.2595,1.2623,3587200.0],["1993-08-05",1.2623,1.2623,1.2454,1.2454,5968000.0],["1993-08-06",1.2567,1.2708,1.251,1.2623,4272000.0],["1993-08-09",1.2623,1.2708,1.2454,1.2454,3145600.0],["1993-08-10",1.2454,1.2482,1.2002,1.2002,10371200.0],["1993-08-11",1.2002,1.2002,1.1155,1.1268,37622400.0],["1993-08-12",1.1296,1.1635,1.1296,1.1607,17628800.0],["1993-08-13",1.1607,1.1832,1.1607,1.1804,13424000.0],["1993-08-16",1.1776,1.22,1.1776,1.2143,11756800.0],["1993-08-17",1.22,1.22,1.1974,1.1974,8044800.0],["1993-08-18",1.2002,1.2087,1.1889,1.203,14246400.0],["1993-08-19",1.1861,1.2313,1.1691,1.2313,12582400.0],["1993-08-20",1.2313,1.2369,1.22,1.2256,9683200.0],["1993-08-23",1.2256,1.2595,1.22,1.2567,8585600.0],["1993-08-24",1.2567,1.2793,1.2397,1.2793,7072000.0],["1993-08-25",1.2736,1.2764,1.2454,1.2482,10630400.0],["1993-08-26",1.2482,1.2482,1.2256,1.2397,5827200.0],["1993-08-27",1.2397,1.2397,1.1945,1.2058,11590400.0],["1993-08-30",1.203,1.2143,1.1748,1.203,8121600.0],["1993-08-31",1.2087,1.2341,1.203,1.2171,6467200.0],["1993-09-01",1.2143,1.2284,1.2002,1.2228,12380800.0],["1993-09-02",1.2256,1.2256,1.2143,1.2143,10256000.0],["1993-09-03",1.2036,1.2036,1.1753,1.1781,10185600.0],["1993-09-07",1.1838,1.1979,1.1555,1.1584,9145600.0],["1993-09-08",1.164,1.1753,1.1386,1.1555,12192000.0],["1993-09-09",1.1584,1.181,1.1471,1.1781,6588800.0],["1993-09-10",1.1781,1.181,1.1584,1.1697,13158400.0],["1993-09-13",1.164,1.181,1.1612,1.1612,10393600.0],["1993-09-14",1.1471,1.1499,1.1216,1.1301,26412800.0],["1993-09-15",1.1188,1.1188,1.0962,1.1019,27068800.0],["1993-09-16",1.1047,1.1047,1.0567,1.068,32707200.0],["1993-09-17",1.0708,1.099,1.0708,1.0849,20249600.0],["1993-09-20",0.9973,1.0708,0.9776,1.0454,37952000.0],["1993-09-21",1.0341,1.0369,0.9945,1.0143,33369600.0],["1993-09-22",1.0171,1.0284,1.0002,1.0228,22444800.0],["1993-09-23",1.0256,1.0567,1.0228,1.051,13040000.0],["1993-09-24",1.051,1.0567,1.0397,1.0538,10928000.0],["1993-09-27",1.0538,1.0793,1.0538,1.0651,7129600.0],["1993-09-28",1.0708,1.0708,1.0425,1.0454,14150400.0],["1993-09-29",1.0454,1.051,1.0058,1.0143,17024000.0],["1993-09-30",1.0143,1.0284,1.0115,1.0171,8732800.0],["1993-10-01",1.0171,1.0341,1.0171,1.0341,6819200.0],["1993-10-04",1.0341,1.0708,1.0341,1.0651,10230400.0],["1993-10-05",1.0623,1.0708,1.0312,1.0397,14649600.0],["1993-10-06",1.0284,1.0341,1.0115,1.0228,20089600.0],["1993-10-07",1.0256,1.0284,1.0171,1.0171,13200000.0],["1993-10-08",1.0228,1.0256,1.0143,1.0171,11705600.0],["1993-10-11",1.0199,1.0482,1.0171,1.0454,14208000.0],["1993-10-12",1.0454,1.0538,1.0228,1.0228,13497600.0],["1993-10-13",1.0284,1.0341,1.0199,1.0228,8124800.0],["1993-10-14",1.0228,1.0482,1.0228,1.0482,12710400.0],["1993-10-15",1.0595,1.1188,1.0567,1.0962,26502400.0],["1993-10-18",1.0962,1.0962,1.0821,1.0877,8188800.0],["1993-10-19",1.0849,1.0877,1.051,1.068,12675200.0],["1993-10-20",1.068,1.0906,1.0623,1.0764,8089600.0],["1993-10-21",1.0793,1.0821,1.068,1.0821,7968000.0],["1993-10-22",1.0849,1.0906,1.0567,1.0567,7568000.0],["1993-10-25",1.0425,1.0482,1.0341,1.0454,14563200.0],["1993-10-26",1.0538,1.0821,1.0538,1.0623,9113600.0],["1993-10-27",1.0623,1.0764,1.0595,1.0651,8624000.0],["1993-10-28",1.0708,1.0821,1.0708,1.0821,7548800.0],["1993-10-29",1.0849,1.0962,1.0736,1.0934,7942400.0],["1993-11-01",1.0934,1.1725,1.0934,1.1725,20416000.0],["1993-11-02",1.164,1.2149,1.164,1.2092,25097600.0],["1993-11-03",1.2121,1.2177,1.1697,1.1753,15280000.0],["1993-11-04",1.1753,1.181,1.1414,1.1471,12627200.0],["1993-11-05",1.1471,1.1866,1.1414,1.181,10425600.0],["1993-11-08",1.1866,1.2064,1.1753,1.1951,7676800.0],["1993-11-09",1.2092,1.229,1.2036,1.2092,11840000.0],["1993-11-10",1.1866,1.1923,1.164,1.1781,21574400.0],["1993-11-11",1.1781,1.1781,1.1527,1.1612,8281600.0],["1993-11-12",1.1668,1.1668,1.1358,1.1386,12224000.0],["1993-11-15",1.1386,1.1499,1.1216,1.1216,20540800.0],["1993-11-16",1.1245,1.1386,1.1047,1.1386,10534400.0],["1993-11-17",1.1442,1.1527,1.1273,1.1358,7484800.0],["1993-11-18",1.1301,1.1358,1.1216,1.1358,5427200.0],["1993-11-19",1.1358,1.1471,1.1245,1.1442,8044800.0],["1993-11-22",1.1358,1.1442,1.1329,1.1414,7024000.0],["1993-11-23",1.1414,1.1414,1.1103,1.1245,8028800.0],["1993-11-24",1.1273,1.1301,1.1132,1.1188,5184000.0],["1993-11-26",1.1216,1.1216,1.099,1.1047,3152000.0],["1993-11-29",1.1047,1.1075,1.0877,1.0934,6172800.0],["1993-11-30",1.0849,1.0934,1.0793,1.0821,7219200.0],["1993-12-01",1.0906,1.099,1.0877,1.0934,8467200.0],["1993-12-02",1.0934,1.099,1.0821,1.0906,5350400.0],["1993-12-03",1.0962,1.0962,1.0821,1.0849,5523200.0],["1993-12-06",1.0827,1.0855,1.0657,1.0742,7222400.0],["1993-12-07",1.0346,1.0629,1.0289,1.0544,25910400.0],["1993-12-08",1.0572,1.0657,1.0459,1.06,8720000.0],["1993-12-09",1.0572,1.0713,1.0516,1.0572,16243200.0],["1993-12-10",1.0516,1.0572,1.0289,1.0318,22697600.0],["1993-12-13",1.0374,1.0403,1.0176,1.0205,17510400.0],["1993-12-14",1.0176,1.0289,1.0092,1.0092,20620800.0],["1993-12-15",1.0176,1.0459,1.0148,1.0431,19369600.0],["1993-12-16",1.0459,1.06,1.0289,1.0374,17475200.0],["1993-12-17",1.0346,1.0374,1.0148,1.0176,26435200.0],["1993-12-20",1.0176,1.0233,1.0063,1.0092,19449600.0],["1993-12-21",1.0007,1.0063,0.9752,0.9809,43536000.0],["1993-12-22",0.9781,1.0148,0.9781,1.0092,16873600.0],["1993-12-23",1.012,1.0403,1.012,1.0374,14784000.0],["1993-12-27",1.0403,1.0403,1.0261,1.0318,6000000.0],["1993-12-28",1.0318,1.0346,1.0205,1.0233,7324800.0],["1993-12-29",1.0318,1.0374,1.0205,1.0318,10572800.0],["1993-12-30",1.0318,1.0487,1.0289,1.0374,8812800.0],["1993-12-31",1.0346,1.0544,1.0346,1.0459,6028800.0],["1994-01-03",1.0487,1.0657,1.0459,1.0572,11939200.0],["1994-01-04",1.0629,1.1081,1.0572,1.1024,26793600.0],["1994-01-05",1.1081,1.1081,1.0827,1.0968,12774400.0],["1994-01-06",1.1024,1.1053,1.0911,1.0968,10876800.0],["1994-01-07",1.1137,1.1194,1.0996,1.1137,15024000.0],["1994-01-10",1.1194,1.1364,1.1166,1.1307,14230400.0],["1994-01-11",1.1307,1.1307,1.1137,1.1307,13478400.0],["1994-01-12",1.1307,1.1646,1.1166,1.1646,22896000.0],["1994-01-13",1.1533,1.1703,1.1477,1.1675,24307200.0],["1994-01-14",1.1675,1.1957,1.1646,1.1816,14966400.0],["1994-01-17",1.1759,1.1759,1.1703,1.1731,11577600.0],["1994-01-18",1.1759,1.1901,1.1646,1.1675,17225600.0],["1994-01-19",1.1646,1.1646,1.1448,1.159,14025600.0],["1994-01-20",1.159,1.1957,1.1561,1.1872,10137600.0],["1994-01-21",1.1901,1.1901,1.1703,1.1731,6252800.0],["1994-01-24",1.1675,1.1731,1.159,1.1675,4675200.0],["1994-01-25",1.1618,1.1675,1.1477,1.1533,4905600.0],["1994-01-26",1.1505,1.1618,1.1505,1.1561,3974400.0],["1994-01-27",1.1505,1.1533,1.1251,1.1279,7888000.0],["1994-01-28",1.1279,1.142,1.1251,1.1335,6838400.0],["1994-01-31",1.1364,1.1618,1.1251,1.1307,13142400.0],["1994-02-01",1.1364,1.1392,1.1251,1.1335,5737600.0],["1994-02-02",1.1335,1.159,1.1251,1.1335,12259200.0],["1994-02-03",1.1307,1.1448,1.1251,1.1392,7142400.0],["1994-02-04",1.1392,1.1646,1.1364,1.142,11088000.0],["1994-02-07",1.1194,1.1364,1.1053,1.1307,13830400.0],["1994-02-08",1.1335,1.1364,1.1251,1.1335,7520000.0],["1994-02-09",1.1392,1.1561,1.1364,1.1533,9507200.0],["1994-02-10",1.1533,1.1533,1.1364,1.1392,4812800.0],["1994-02-11",1.1307,1.142,1.1194,1.1307,4608000.0],["1994-02-14",1.1307,1.1392,1.1251,1.1335,9257600.0],["1994-02-15",1.1307,1.142,1.1279,1.1392,3379200.0],["1994-02-16",1.1448,1.1646,1.142,1.159,5305600.0],["1994-02-17",1.1561,1.1646,1.1505,1.1618,7836800.0],["1994-02-18",1.1646,1.1759,1.1561,1.159,9155200.0],["1994-02-22",1.159,1.1703,1.1533,1.1561,5929600.0],["1994-02-23",1.1618,1.1703,1.1533,1.1675,11564800.0],["1994-02-24",1.1618,1.1618,1.1392,1.1392,14278400.0],["1994-02-25",1.1448,1.1505,1.1392,1.142,6220800.0],["1994-02-28",1.142,1.1759,1.142,1.1703,18332800.0],["1994-03-01",1.1646,1.1675,1.1477,1.1675,12080000.0],["1994-03-02",1.1477,1.1731,1.1477,1.1646,11446400.0],["1994-03-03",1.159,1.159,1.142,1.1477,11216000.0],["1994-03-04",1.1505,1.1731,1.1448,1.1731,12502400.0],["1994-03-07",1.168,1.2133,1.168,1.2076,20921600.0],["1994-03-08",1.2246,1.2585,1.2218,1.2387,35043200.0],["1994-03-09",1.2274,1.2302,1.202,1.2246,12057600.0],["1994-03-10",1.2161,1.2189,1.1822,1.1935,9961600.0],["1994-03-11",1.1991,1.2048,1.185,1.1991,5971200.0],["1994-03-14",1.1963,1.2133,1.1878,1.2104,6124800.0],["1994-03-15",1.2048,1.2331,1.1906,1.2331,9353600.0],["1994-03-16",1.2783,1.3207,1.2783,1.3009,45244800.0],["1994-03-17",1.3009,1.3009,1.2783,1.2896,13977600.0],["1994-03-18",1.2925,1.2953,1.284,1.2925,9459200.0],["1994-03-21",1.2953,1.3066,1.2896,1.3009,5139200.0],["1994-03-22",1.2953,1.3207,1.2953,1.3151,10470400.0],["1994-03-23",1.3123,1.3123,1.284,1.284,5417600.0],["1994-03-24",1.2868,1.2868,1.2585,1.267,6787200.0],["1994-03-25",1.267,1.2727,1.2557,1.2613,3433600.0],["1994-03-28",1.2613,1.2698,1.2557,1.2585,8620800.0],["1994-03-29",1.2613,1.2642,1.2359,1.2444,12377600.0],["1994-03-30",1.2444,1.2444,1.1991,1.202,11590400.0],["1994-03-31",1.2189,1.2189,1.1822,1.1991,13334400.0],["1994-04-04",1.1878,1.2048,1.1822,1.1906,12649600.0],["1994-04-05",1.1991,1.2104,1.1963,1.1991,8208000.0],["1994-04-06",1.2048,1.2472,1.1878,1.2359,15110400.0],["1994-04-07",1.2387,1.3009,1.2359,1.2953,10294400.0],["1994-04-08",1.2868,1.3292,1.284,1.3151,21110400.0],["1994-04-11",1.3179,1.3207,1.3009,1.3151,6873600.0],["1994-04-12",1.3123,1.3207,1.3009,1.3038,8025600.0],["1994-04-13",1.3009,1.3236,1.2811,1.284,12665600.0],["1994-04-14",1.2727,1.2727,1.25,1.2727,7452800.0],["1994-04-15",1.2727,1.2755,1.2613,1.2698,4054400.0],["1994-04-18",1.2698,1.2727,1.2218,1.2274,6128000.0],["1994-04-19",1.2218,1.2387,1.2104,1.2189,13328000.0],["1994-04-20",1.2104,1.2246,1.202,1.2104,6972800.0],["1994-04-21",1.2218,1.2387,1.2133,1.2218,7840000.0],["1994-04-22",1.2218,1.2359,1.2218,1.2274,4688000.0],["1994-04-25",1.2331,1.2331,1.2218,1.2331,2195200.0],["1994-04-26",1.2302,1.2302,1.2161,1.2218,2518400.0],["1994-04-28",1.2218,1.2331,1.2104,1.2189,10697600.0],["1994-04-29",1.2133,1.2246,1.2104,1.2133,3027200.0],["1994-05-02",1.2189,1.2274,1.2076,1.2189,6681600.0],["1994-05-03",1.2189,1.2218,1.2133,1.2189,3820800.0],["1994-05-04",1.2189,1.2189,1.2104,1.2161,7216000.0],["1994-05-05",1.2133,1.2161,1.2048,1.2076,2246400.0],["1994-05-06",1.202,1.2104,1.1991,1.2076,5414400.0],["1994-05-09",1.2161,1.2387,1.2161,1.2218,7315200.0],["1994-05-10",1.2557,1.2613,1.2416,1.2529,11964800.0],["1994-05-11",1.2415,1.2472,1.2359,1.2444,7382400.0],["1994-05-12",1.2529,1.284,1.2472,1.2698,6598400.0],["1994-05-13",1.2755,1.3123,1.2642,1.3038,9632000.0],["1994-05-16",1.3038,1.3066,1.2896,1.2896,11750400.0],["1994-05-17",1.2755,1.2896,1.2727,1.2811,3964800.0],["1994-05-18",1.2896,1.3038,1.284,1.3038,9913600.0],["1994-05-19",1.3038,1.3745,1.3038,1.366,20368000.0],["1994-05-20",1.3434,1.3462,1.3123,1.3377,17686400.0],["1994-05-23",1.3377,1.3858,1.3321,1.3773,15513600.0],["1994-05-24",1.3773,1.3999,1.3575,1.3716,7500800.0],["1994-05-25",1.3632,1.3745,1.349,1.3632,14758400.0],["1994-05-26",1.3632,1.366,1.3462,1.3575,4739200.0],["1994-05-27",1.349,1.3575,1.3434,1.3434,8601600.0],["1994-05-31",1.3462,1.3462,1.3292,1.3349,6595200.0],["1994-06-01",1.3292,1.3292,1.3151,1.3151,9398400.0],["1994-06-02",1.3207,1.3207,1.3038,1.3066,6508800.0],["1994-06-03",1.3009,1.3151,1.2925,1.3094,10854400.0],["1994-06-06",1.31,1.3185,1.2845,1.2845,7168000.0],["1994-06-07",1.2789,1.2874,1.2732,1.2817,15884800.0],["1994-06-08",1.2958,1.3439,1.2902,1.3411,11932800.0],["1994-06-09",1.3383,1.3468,1.3355,1.3383,5462400.0],["1994-06-10",1.3439,1.3637,1.3383,1.3496,6128000.0],["1994-06-13",1.3439,1.3439,1.327,1.3298,3651200.0],["1994-06-14",1.3355,1.3751,1.3355,1.3553,8675200.0],["1994-06-15",1.3553,1.3637,1.3298,1.3383,6332800.0],["1994-06-16",1.3355,1.3439,1.3298,1.3411,6838400.0],["1994-06-17",1.3383,1.3411,1.3298,1.3355,7376000.0],["1994-06-20",1.3298,1.3355,1.3156,1.3298,3904000.0],["1994-06-21",1.327,1.3326,1.3185,1.3298,4832000.0],["1994-06-22",1.3298,1.3524,1.327,1.3383,5468800.0],["1994-06-23",1.3439,1.3439,1.3213,1.3241,9347200.0],["1994-06-24",1.327,1.327,1.3015,1.3015,4227200.0],["1994-06-27",1.2958,1.2958,1.2732,1.293,10995200.0],["1994-06-28",1.2902,1.3015,1.2874,1.2874,6224000.0],["1994-06-29",1.2817,1.3298,1.2817,1.3213,8604800.0],["1994-06-30",1.3355,1.3553,1.3355,1.3524,5920000.0],["1994-07-01",1.3553,1.3836,1.3553,1.3751,8124800.0],["1994-07-05",1.3807,1.3864,1.3694,1.3722,8640000.0],["1994-07-06",1.3694,1.3694,1.3411,1.3411,7564800.0],["1994-07-07",1.3355,1.3581,1.3185,1.3581,10684800.0],["1994-07-08",1.3977,1.4147,1.392,1.4062,21603200.0],["1994-07-11",1.409,1.4317,1.4034,1.4203,14835200.0],["1994-07-12",1.4147,1.4147,1.3892,1.4034,8233600.0],["1994-07-13",1.4118,1.426,1.4062,1.4062,9398400.0],["1994-07-14",1.4118,1.4175,1.409,1.4147,8057600.0],["1994-07-15",1.4147,1.4147,1.3807,1.3836,12867200.0],["1994-07-18",1.3864,1.4118,1.3836,1.4062,10585600.0],["1994-07-19",1.4118,1.4345,1.4118,1.4232,10761600.0],["1994-07-20",1.4288,1.4458,1.426,1.4317,14140800.0],["1994-07-21",1.4288,1.4288,1.4147,1.4147,5814400.0],["1994-07-22",1.409,1.409,1.3836,1.3836,5369600.0],["1994-07-25",1.3779,1.3949,1.3779,1.392,8636800.0],["1994-07-26",1.3892,1.3949,1.3807,1.3949,4512000.0],["1994-07-27",1.392,1.4317,1.392,1.426,7961600.0],["1994-07-28",1.4203,1.4203,1.4005,1.409,3708800.0],["1994-07-29",1.409,1.409,1.392,1.392,4774400.0],["1994-08-01",1.3977,1.4062,1.392,1.4034,3283200.0],["1994-08-02",1.4118,1.4175,1.4005,1.4062,4758400.0],["1994-08-03",1.4034,1.4373,1.4034,1.4345,4105600.0],["1994-08-04",1.4401,1.4599,1.4401,1.4486,9676800.0],["1994-08-05",1.4458,1.4656,1.4373,1.4599,4528000.0],["1994-08-08",1.4543,1.4628,1.4458,1.4515,6044800.0],["1994-08-09",1.4458,1.4599,1.4373,1.4543,10457600.0],["1994-08-10",1.4571,1.4571,1.4373,1.4486,11939200.0],["1994-08-11",1.443,1.4543,1.4317,1.4401,5945600.0],["1994-08-12",1.4458,1.4656,1.443,1.4486,10672000.0],["1994-08-15",1.4543,1.4543,1.4458,1.4486,6150400.0],["1994-08-16",1.4656,1.4939,1.4599,1.4939,17939200.0],["1994-08-17",1.4826,1.4854,1.4713,1.4798,10972800.0],["1994-08-18",1.4741,1.4769,1.4034,1.4034,6358400.0],["1994-08-19",1.4034,1.4628,1.4034,1.4599,22268800.0],["1994-08-22",1.4515,1.4599,1.4458,1.4543,3017600.0],["1994-08-23",1.4486,1.4882,1.4486,1.4769,7110400.0],["1994-08-24",1.4798,1.5024,1.4769,1.4967,10467200.0],["1994-08-25",1.4967,1.508,1.4798,1.4854,6128000.0],["1994-08-26",1.4939,1.4996,1.4543,1.4769,5225600.0],["1994-08-29",1.4741,1.4769,1.4628,1.4656,7859200.0],["1994-08-30",1.4656,1.4684,1.443,1.4515,10921600.0],["1994-08-31",1.4571,1.4599,1.4486,1.4571,6953600.0],["1994-09-01",1.4628,1.4656,1.4515,1.4656,3161600.0],["1994-09-02",1.4577,1.4633,1.4379,1.4464,1996800.0],["1994-09-06",1.4407,1.4605,1.4407,1.452,3862400.0],["1994-09-07",1.4492,1.4492,1.435,1.4464,5974400.0],["1994-09-08",1.4435,1.486,1.4435,1.486,7964800.0],["1994-09-09",1.4747,1.4775,1.4605,1.4662,7558400.0],["1994-09-12",1.4662,1.4662,1.4435,1.4492,3196800.0],["1994-09-13",1.452,1.4633,1.4435,1.4577,3465600.0],["1994-09-14",1.4605,1.4605,1.4464,1.4492,4947200.0],["1994-09-15",1.4435,1.452,1.4096,1.4379,9792000.0],["1994-09-16",1.435,1.4888,1.4322,1.4832,16374400.0],["1994-09-19",1.4945,1.503,1.4209,1.4237,14540800.0],["1994-09-20",1.4379,1.4379,1.3416,1.3473,21836800.0],["1994-09-21",1.353,1.3699,1.3473,1.3699,18291200.0],["1994-09-22",1.3728,1.3784,1.3586,1.3614,5363200.0],["1994-09-23",1.3586,1.3643,1.353,1.3558,9145600.0],["1994-09-26",1.3501,1.3643,1.3416,1.3416,8873600.0],["1994-09-27",1.3473,1.353,1.3388,1.3388,5564800.0],["1994-09-28",1.3416,1.3558,1.3416,1.3445,6553600.0],["1994-09-29",1.3388,1.3388,1.3218,1.3218,4166400.0],["1994-09-30",1.3162,1.3558,1.3162,1.3416,9318400.0],["1994-10-03",1.3416,1.3416,1.3246,1.336,4931200.0],["1994-10-04",1.3416,1.3501,1.3162,1.3275,8188800.0],["1994-10-05",1.3218,1.3671,1.3218,1.3614,12924800.0],["1994-10-06",1.3671,1.3699,1.3558,1.3643,3686400.0],["1994-10-07",1.3586,1.3756,1.3473,1.3728,3318400.0],["1994-10-10",1.3699,1.3813,1.3699,1.3813,3161600.0],["1994-10-11",1.3897,1.4067,1.3897,1.4039,4000000.0],["1994-10-12",1.4011,1.4067,1.3926,1.4039,5376000.0],["1994-10-13",1.4152,1.4237,1.4096,1.4181,6182400.0],["1994-10-14",1.4124,1.4124,1.3926,1.3982,2275200.0],["1994-10-17",1.3982,1.3982,1.3756,1.3869,3081600.0],["1994-10-18",1.3869,1.3926,1.3756,1.3813,2876800.0],["1994-10-19",1.3756,1.3897,1.3728,1.3756,2153600.0],["1994-10-20",1.3756,1.4011,1.3728,1.3954,2304000.0],["1994-10-21",1.3841,1.3982,1.3784,1.3784,2774400.0],["1994-10-24",1.3671,1.3784,1.3614,1.3614,2883200.0],["1994-10-25",1.3558,1.3813,1.3558,1.3784,2489600.0],["1994-10-26",1.3784,1.3954,1.3756,1.3813,1929600.0],["1994-10-27",1.3756,1.3897,1.3756,1.3869,1600000.0],["1994-10-28",1.3897,1.4096,1.3897,1.3926,3558400.0],["1994-10-31",1.3897,1.3926,1.3784,1.3784,6425600.0],["1994-11-01",1.3756,1.3813,1.3586,1.3643,10233600.0],["1994-11-02",1.3586,1.3643,1.3473,1.3501,6179200.0],["1994-11-03",1.353,1.3643,1.3445,1.3643,2156800.0],["1994-11-04",1.3586,1.3813,1.3501,1.3501,3043200.0],["1994-11-07",1.3841,1.4011,1.3728,1.3926,10070400.0],["1994-11-08",1.3926,1.3954,1.3728,1.3869,6518400.0],["1994-11-09",1.3982,1.4237,1.3926,1.4124,7756800.0],["1994-11-10",1.4124,1.4181,1.3813,1.3813,5347200.0],["1994-11-11",1.3784,1.3926,1.3784,1.3813,2595200.0],["1994-11-14",1.3841,1.4039,1.3841,1.4011,2713600.0],["1994-11-15",1.4011,1.4181,1.4011,1.4152,3980800.0],["1994-11-16",1.4152,1.4605,1.4096,1.452,7200000.0],["1994-11-17",1.4492,1.4633,1.435,1.4605,5804800.0],["1994-11-18",1.4577,1.4775,1.4548,1.4662,9363200.0],["1994-11-21",1.469,1.4789,1.4435,1.4435,3459200.0],["1994-11-22",1.4435,1.4662,1.4379,1.4379,6825600.0],["1994-11-23",1.4407,1.4548,1.435,1.4492,6083200.0],["1994-11-25",1.4464,1.4548,1.4379,1.4379,1062400.0],["1994-11-28",1.4407,1.4577,1.4407,1.4492,3670400.0],["1994-11-29",1.4435,1.452,1.4407,1.4492,4000000.0],["1994-11-30",1.452,1.4548,1.4379,1.4464,11564800.0],["1994-12-01",1.4492,1.4548,1.4407,1.4407,6483200.0],["1994-12-02",1.4435,1.4577,1.4407,1.4577,4380800.0],["1994-12-05",1.4527,1.464,1.4527,1.4584,3366400.0],["1994-12-06",1.4556,1.5122,1.4556,1.498,7337600.0],["1994-12-07",1.4924,1.5065,1.481,1.5037,6390400.0],["1994-12-08",1.4952,1.5094,1.4924,1.4924,8131200.0],["1994-12-09",1.481,1.4895,1.4782,1.4839,5315200.0],["1994-12-12",1.4612,1.481,1.4612,1.4782,4403200.0],["1994-12-13",1.4754,1.5009,1.4754,1.4952,7648000.0],["1994-12-14",1.4952,1.5462,1.4952,1.5405,13977600.0],["1994-12-15",1.5405,1.549,1.5377,1.5405,8396800.0],["1994-12-16",1.5405,1.5405,1.515,1.515,10723200.0],["1994-12-19",1.515,1.515,1.4924,1.4952,15187200.0],["1994-12-20",1.5773,1.6283,1.5632,1.6226,43113600.0],["1994-12-21",1.6141,1.6991,1.6113,1.6793,24771200.0],["1994-12-22",1.6623,1.7104,1.6538,1.7076,17996800.0],["1994-12-23",1.6963,1.7104,1.6906,1.6991,8636800.0],["1994-12-27",1.6991,1.7331,1.6991,1.7274,7526400.0],["1994-12-28",1.7217,1.7217,1.6708,1.6736,4976000.0],["1994-12-29",1.6736,1.6906,1.6736,1.6849,6352000.0],["1994-12-30",1.6878,1.7019,1.6878,1.6906,3795200.0],["1995-01-03",1.6764,1.6764,1.6311,1.6311,21308800.0],["1995-01-04",1.6311,1.6424,1.6198,1.6283,12208000.0],["1995-01-05",1.6255,1.6424,1.6255,1.6283,7913600.0],["1995-01-06",1.6226,1.6368,1.6028,1.617,8915200.0],["1995-01-09",1.6113,1.6311,1.6113,1.6283,3152000.0],["1995-01-10",1.634,1.6481,1.6311,1.6311,12022400.0],["1995-01-11",1.634,1.6396,1.6085,1.6255,6268800.0],["1995-01-12",1.6226,1.634,1.6198,1.6255,5088000.0],["1995-01-13",1.6198,1.6396,1.6198,1.634,8243200.0],["1995-01-16",1.6311,1.6623,1.6311,1.6538,8688000.0],["1995-01-17",1.6481,1.6538,1.6425,1.6481,11456000.0],["1995-01-18",1.6481,1.6481,1.6283,1.6424,6342400.0],["1995-01-19",1.6368,1.6368,1.617,1.6226,6080000.0],["1995-01-20",1.6226,1.6283,1.6113,1.6283,6521600.0],["1995-01-23",1.6226,1.6651,1.6226,1.6651,7571200.0],["1995-01-24",1.6594,1.6594,1.6141,1.6396,6934400.0],["1995-01-25",1.6283,1.6679,1.6283,1.6538,9116800.0],["1995-01-26",1.6509,1.6538,1.6396,1.6453,4147200.0],["1995-01-27",1.6538,1.6679,1.6538,1.6566,3292800.0],["1995-01-30",1.6509,1.6651,1.6481,1.6481,3984000.0],["1995-01-31",1.6368,1.6368,1.5802,1.6085,12064000.0],["1995-02-01",1.5971,1.5971,1.5575,1.583,16278400.0],["1995-02-02",1.5858,1.6028,1.5802,1.583,5372800.0],["1995-02-03",1.5858,1.6255,1.5858,1.6085,8195200.0],["1995-02-06",1.6141,1.6141,1.5632,1.5688,17148800.0],["1995-02-07",1.5745,1.5886,1.5745,1.583,11196800.0],["1995-02-08",1.583,1.583,1.5688,1.5745,5497600.0],["1995-02-09",1.5745,1.5858,1.5745,1.5745,3776000.0],["1995-02-10",1.5773,1.5943,1.5773,1.5915,9104000.0],["1995-02-13",1.5943,1.6056,1.5943,1.6,3561600.0],["1995-02-14",1.5971,1.6,1.5943,1.6,3011200.0],["1995-02-15",1.6056,1.6056,1.5802,1.583,8390400.0],["1995-02-16",1.5886,1.5886,1.5745,1.5858,3865600.0],["1995-02-17",1.5858,1.5915,1.5773,1.5886,4051200.0],["1995-02-21",1.5858,1.6226,1.583,1.6198,18086400.0],["1995-02-22",1.617,1.6255,1.6,1.6198,8960000.0],["1995-02-23",1.6255,1.6424,1.6255,1.6424,9280000.0],["1995-02-24",1.6425,1.6679,1.6396,1.6679,4032000.0],["1995-02-27",1.6764,1.6764,1.6311,1.6453,9699200.0],["1995-02-28",1.6481,1.6566,1.6283,1.6283,5424000.0],["1995-03-01",1.6283,1.6509,1.6226,1.6509,5024000.0],["1995-03-02",1.6538,1.6793,1.6453,1.6793,6790400.0],["1995-03-03",1.6736,1.6906,1.6679,1.6849,5792000.0],["1995-03-06",1.68,1.6856,1.6545,1.6743,3830400.0],["1995-03-07",1.6743,1.6771,1.6545,1.6601,4364800.0],["1995-03-08",1.6658,1.7111,1.6545,1.697,14953600.0],["1995-03-09",1.6941,1.7225,1.6856,1.6998,18537600.0],["1995-03-10",1.7055,1.7508,1.697,1.7338,14540800.0],["1995-03-13",1.7338,1.7593,1.731,1.7536,8636800.0],["1995-03-14",1.7536,1.7536,1.7196,1.7196,4982400.0],["1995-03-15",1.7225,1.7366,1.7196,1.731,11113600.0],["1995-03-16",1.7281,1.7678,1.7168,1.7678,21235200.0],["1995-03-17",1.7338,1.7423,1.7111,1.7281,26892800.0],["1995-03-20",1.7281,1.7338,1.7111,1.7168,14745600.0],["1995-03-21",1.7225,1.7225,1.6658,1.6715,11769600.0],["1995-03-22",1.6743,1.6856,1.6686,1.68,9296000.0],["1995-03-23",1.6743,1.6771,1.6686,1.6743,4742400.0],["1995-03-24",1.68,1.6998,1.68,1.6885,9068800.0],["1995-03-27",1.697,1.7111,1.6913,1.7083,8268800.0],["1995-03-28",1.7083,1.714,1.697,1.697,14179200.0],["1995-03-29",1.6998,1.7026,1.6686,1.6743,12550400.0],["1995-03-30",1.6856,1.7055,1.68,1.6913,8108800.0],["1995-03-31",1.6771,1.7026,1.6715,1.6998,9408000.0],["1995-04-03",1.6941,1.7281,1.6941,1.7253,5408000.0],["1995-04-04",1.7281,1.7395,1.6885,1.7225,10179200.0],["1995-04-05",1.7225,1.7225,1.697,1.7168,8041600.0],["1995-04-06",1.7196,1.7395,1.7026,1.7083,7840000.0],["1995-04-07",1.714,1.7168,1.6941,1.6998,5068800.0],["1995-04-10",1.6998,1.7026,1.6856,1.697,3043200.0],["1995-04-11",1.6998,1.6998,1.6885,1.697,3046400.0],["1995-04-12",1.6913,1.6998,1.6885,1.6998,4384000.0],["1995-04-13",1.6998,1.7055,1.6941,1.697,5398400.0],["1995-04-17",1.697,1.697,1.6573,1.6658,7491200.0],["1995-04-18",1.6715,1.6856,1.6686,1.6856,8403200.0],["1995-04-19",1.6856,1.6856,1.6601,1.663,52777600.0],["1995-04-20",1.6601,1.6601,1.6063,1.646,16284800.0],["1995-04-21",1.6601,1.68,1.6573,1.6573,19561600.0],["1995-04-24",1.6573,1.6913,1.6573,1.6771,19683200.0],["1995-04-25",1.6771,1.7055,1.6771,1.697,8102400.0],["1995-04-26",1.7026,1.7196,1.697,1.7111,10918400.0],["1995-04-27",1.7111,1.7168,1.6998,1.714,5449600.0],["1995-04-28",1.7281,1.7423,1.7225,1.7366,7740800.0],["1995-05-01",1.731,1.7423,1.7253,1.7423,5548800.0],["1995-05-02",1.7451,1.765,1.7338,1.7536,5705600.0],["1995-05-03",1.7593,1.7905,1.7536,1.7876,6979200.0],["1995-05-04",1.7905,1.8046,1.7508,1.7508,9110400.0],["1995-05-05",1.7593,1.7621,1.731,1.7395,12192000.0],["1995-05-08",1.7338,1.7905,1.7338,1.7763,7264000.0],["1995-05-09",1.7791,1.7791,1.7593,1.7763,4736000.0],["1995-05-10",1.7706,1.7791,1.7508,1.7735,3561600.0],["1995-05-11",1.7735,1.7933,1.7593,1.7763,6185600.0],["1995-05-12",1.7763,1.7876,1.7735,1.782,4819200.0],["1995-05-15",1.782,1.8131,1.782,1.8103,10096000.0],["1995-05-16",1.8074,1.8074,1.7933,1.7933,3100800.0],["1995-05-17",1.7961,1.8103,1.7735,1.8046,8112000.0],["1995-05-18",1.8046,1.8046,1.782,1.782,5756800.0],["1995-05-19",1.7848,1.7933,1.7451,1.7763,13603200.0],["1995-05-22",1.7791,1.8018,1.7763,1.7989,4227200.0],["1995-05-23",1.8046,1.8273,1.8046,1.8244,5715200.0],["1995-05-24",1.8216,1.8273,1.7536,1.7735,6307200.0],["1995-05-25",1.7706,1.799,1.7395,1.7933,11692800.0],["1995-05-26",1.8046,1.8074,1.7735,1.7763,5235200.0],["1995-05-30",1.7706,1.7876,1.7593,1.7678,4867200.0],["1995-05-31",1.7735,1.7876,1.7593,1.7876,16784000.0],["1995-06-01",1.7848,1.7961,1.7706,1.7848,9843200.0],["1995-06-02",1.7791,1.8244,1.7706,1.8188,12908800.0],["1995-06-05",1.8216,1.8216,1.782,1.7905,13763200.0],["1995-06-06",1.7827,1.794,1.7798,1.7912,10537600.0],["1995-06-07",1.7968,1.8167,1.7912,1.8167,10960000.0],["1995-06-08",1.8138,1.8167,1.7968,1.8053,2521600.0],["1995-06-09",1.7997,1.8082,1.7883,1.8082,8016000.0],["1995-06-12",1.8138,1.8762,1.8138,1.8677,11974400.0],["1995-06-13",1.8677,1.8762,1.8563,1.862,5001600.0],["1995-06-14",1.8563,1.862,1.8422,1.8478,5920000.0],["1995-06-15",1.8507,1.9215,1.8507,1.8903,10716800.0],["1995-06-16",1.896,1.9159,1.8733,1.913,10473600.0],["1995-06-19",1.9102,1.9414,1.9102,1.9385,7564800.0],["1995-06-20",1.9329,1.9385,1.8932,1.9045,6582400.0],["1995-06-21",1.9102,1.9215,1.8932,1.9045,3625600.0],["1995-06-22",1.8988,1.9357,1.896,1.93,8025600.0],["1995-06-23",1.9215,1.9244,1.8988,1.9102,3212800.0],["1995-06-26",1.9045,1.9272,1.8989,1.8989,3769600.0],["1995-06-27",1.8988,1.9159,1.8733,1.8762,4185600.0],["1995-06-28",1.8762,1.9017,1.8733,1.8875,3004800.0],["1995-06-29",1.8762,1.8989,1.8762,1.8932,5484800.0],["1995-06-30",1.896,1.913,1.896,1.9045,2707200.0],["1995-07-03",1.8989,1.9045,1.896,1.9045,1123200.0],["1995-07-05",1.9102,1.9159,1.8932,1.913,5056000.0],["1995-07-06",1.9074,1.947,1.9074,1.9442,9011200.0],["1995-07-07",1.9442,1.9442,1.9329,1.9385,4377600.0],["1995-07-10",1.9414,1.9839,1.9385,1.9725,14214400.0],["1995-07-11",2.0009,2.0236,1.9725,1.9754,22092800.0],["1995-07-12",1.9782,1.9867,1.9385,1.9414,11299200.0],["1995-07-13",1.9414,1.9612,1.9414,1.9555,6150400.0],["1995-07-14",1.947,1.9669,1.9442,1.9669,5408000.0],["1995-07-17",1.9725,1.9895,1.9725,1.9782,5180800.0],["1995-07-18",1.9725,1.9725,1.9499,1.9555,10428800.0],["1995-07-19",1.9499,1.9612,1.8875,1.9017,9286400.0],["1995-07-20",1.9045,1.9527,1.8932,1.9442,9491200.0],["1995-07-21",1.947,1.9612,1.9357,1.947,8659200.0],["1995-07-24",1.9527,1.964,1.9442,1.9612,6604800.0],["1995-07-25",1.964,1.9952,1.9612,1.9924,8083200.0],["1995-07-26",1.9952,2.0292,1.9952,2.015,10374400.0],["1995-07-27",2.0207,2.0632,2.0207,2.0604,5993600.0],["1995-07-28",2.1029,2.1029,2.0774,2.0774,10940800.0],["1995-07-31",2.0746,2.0774,2.0434,2.0491,4294400.0],["1995-08-01",2.0547,2.0802,2.0377,2.0689,4822400.0],["1995-08-02",2.0859,2.0972,2.0774,2.0972,9136000.0],["1995-08-03",2.0972,2.0972,2.0802,2.0944,7715200.0],["1995-08-04",2.1086,2.1312,2.1086,2.1227,3635200.0],["1995-08-07",2.1199,2.1936,2.1199,2.1794,15561600.0],["1995-08-08",2.1766,2.1766,2.1199,2.1341,21862400.0],["1995-08-09",2.1227,2.1426,2.1171,2.1341,7238400.0],["1995-08-10",2.1341,2.1369,2.0916,2.1001,8604800.0],["1995-08-11",2.0972,2.1086,2.0632,2.0746,5526400.0],["1995-08-14",2.0802,2.1086,2.0689,2.0831,5126400.0],["1995-08-15",2.0831,2.0831,2.0236,2.0576,7836800.0],["1995-08-16",2.0434,2.0972,2.0434,2.0944,6832000.0],["1995-08-17",2.1086,2.1454,2.1001,2.1199,4969600.0],["1995-08-18",2.1227,2.1341,2.1001,2.1029,5024000.0],["1995-08-21",2.1199,2.1397,2.1001,2.1142,5052800.0],["1995-08-22",2.1199,2.1199,2.0944,2.1001,4976000.0],["1995-08-23",2.1001,2.1057,2.0859,2.1057,3283200.0],["1995-08-24",2.1057,2.1426,2.1057,2.1426,8454400.0],["1995-08-25",2.1397,2.1454,2.1312,2.1369,7718400.0],["1995-08-28",2.1426,2.1454,2.1086,2.1426,8889600.0],["1995-08-29",2.1426,2.1454,2.1142,2.1171,9500800.0],["1995-08-30",2.1199,2.1426,2.1142,2.1426,11424000.0],["1995-08-31",2.1483,2.1483,2.1001,2.1001,6352000.0],["1995-09-01",2.1001,2.1029,2.0831,2.0972,9731200.0],["1995-09-05",2.0916,2.1171,2.0831,2.1001,7110400.0],["1995-09-06",2.1008,2.1036,2.0838,2.0894,4982400.0],["1995-09-07",2.0866,2.0866,2.0554,2.0696,12272000.0],["1995-09-08",2.0696,2.0923,2.0639,2.0781,5395200.0],["1995-09-11",2.0866,2.1008,2.0724,2.0724,6332800.0],["1995-09-12",2.0781,2.0866,2.0639,2.0724,2147200.0],["1995-09-13",2.0838,2.149,2.0781,2.1149,25862400.0],["1995-09-14",2.132,2.1405,2.115,2.1206,12131200.0],["1995-09-15",2.1093,2.1235,2.0951,2.0979,9852800.0],["1995-09-18",2.1887,2.2624,2.183,2.2595,33942400.0],["1995-09-19",2.2595,2.3786,2.2595,2.3588,30892800.0],["1995-09-20",2.3474,2.3758,2.3361,2.3673,11923200.0],["1995-09-21",2.3673,2.3673,2.3304,2.3361,15382400.0],["1995-09-22",2.3276,2.3956,2.3162,2.39,13292800.0],["1995-09-25",2.3871,2.4948,2.3871,2.4948,16684800.0],["1995-09-26",2.4552,2.4807,2.4325,2.4381,22851200.0],["1995-09-27",2.4296,2.4495,2.4126,2.4381,9894400.0],["1995-09-28",2.4353,2.5572,2.4353,2.5204,16595200.0],["1995-09-29",2.5345,2.5742,2.5119,2.5204,10390400.0],["1995-10-02",2.5232,2.6479,2.5232,2.6451,13481600.0],["1995-10-03",2.6026,2.6309,2.5799,2.6082,14476800.0],["1995-10-04",2.6026,2.6026,2.5345,2.5345,9548800.0],["1995-10-05",2.5317,2.5487,2.5034,2.5232,14320000.0],["1995-10-06",2.5289,2.5771,2.5119,2.5175,9344000.0],["1995-10-09",2.5175,2.5374,2.5005,2.5175,9299200.0],["1995-10-10",2.4948,2.5374,2.4495,2.492,10332800.0],["1995-10-11",2.4863,2.4948,2.441,2.458,5561600.0],["1995-10-12",2.4608,2.5119,2.4608,2.4722,6825600.0],["1995-10-13",2.4948,2.5119,2.4863,2.4948,7590400.0],["1995-10-16",2.4892,2.5062,2.4807,2.492,4412800.0],["1995-10-17",2.5005,2.5147,2.4863,2.4863,5376000.0],["1995-10-18",2.4892,2.543,2.4892,2.543,7971200.0],["1995-10-19",2.5572,2.5742,2.5487,2.5487,7104000.0],["1995-10-20",2.5402,2.5487,2.4977,2.5147,4736000.0],["1995-10-23",2.5204,2.5289,2.5034,2.5232,5168000.0],["1995-10-24",2.5289,2.5771,2.5289,2.5771,3929600.0],["1995-10-25",2.5856,2.6168,2.5544,2.5544,6976000.0],["1995-10-26",2.5629,2.5884,2.5175,2.5317,5510400.0],["1995-10-27",2.5062,2.5374,2.4948,2.5374,8396800.0],["1995-10-30",2.5317,2.5856,2.5317,2.5856,7107200.0],["1995-10-31",2.6082,2.6366,2.5629,2.5686,5920000.0],["1995-11-01",2.5629,2.6082,2.5402,2.6082,4006400.0],["1995-11-02",2.6082,2.7046,2.5969,2.699,9723200.0],["1995-11-03",2.699,2.7103,2.6536,2.6876,5929600.0],["1995-11-06",2.6876,2.7387,2.6876,2.7217,11211200.0],["1995-11-07",2.7217,2.7387,2.6933,2.7217,6768000.0],["1995-11-08",2.733,2.733,2.716,2.733,5712000.0],["1995-11-09",2.733,2.7557,2.716,2.7443,5422400.0],["1995-11-10",2.75,2.75,2.682,2.7103,5680000.0],["1995-11-13",2.7103,2.7387,2.6763,2.733,5705600.0],["1995-11-14",2.7387,2.784,2.733,2.767,3025600.0],["1995-11-15",2.7897,2.8407,2.7897,2.8351,5398400.0],["1995-11-16",2.8124,2.818,2.7727,2.7897,8771200.0],["1995-11-17",2.767,2.7784,2.7217,2.7273,12539200.0],["1995-11-20",2.7273,2.801,2.7217,2.767,7051200.0],["1995-11-21",2.767,2.767,2.716,2.716,5681600.0],["1995-11-22",2.716,2.716,2.6479,2.6933,5867200.0],["1995-11-24",2.716,2.7557,2.7103,2.7217,1388800.0],["1995-11-27",2.7557,2.7784,2.6366,2.6479,4568000.0],["1995-11-28",2.6196,2.6593,2.5912,2.6026,8944000.0],["1995-11-29",2.6082,2.6763,2.5912,2.6479,9164800.0],["1995-11-30",2.6536,2.6536,2.6026,2.6309,6592000.0],["1995-12-01",2.6309,2.682,2.6253,2.6536,6913600.0],["1995-12-04",2.6876,2.7046,2.6536,2.6593,8017600.0],["1995-12-05",2.6649,2.767,2.6593,2.7557,9006400.0],["1995-12-06",2.746,2.8312,2.746,2.7914,7476800.0],["1995-12-07",2.7971,2.8028,2.7631,2.7858,6852800.0],["1995-12-08",2.7971,2.8085,2.7744,2.7914,4558400.0],["1995-12-11",2.7914,2.7914,2.7063,2.712,4996800.0],["1995-12-12",2.712,2.746,2.712,2.7347,7758400.0],["1995-12-13",2.7404,2.8595,2.7404,2.8595,8942400.0],["1995-12-14",2.8482,2.8992,2.8255,2.8595,6712000.0],["1995-12-15",2.8595,2.9049,2.8255,2.8992,8892800.0],["1995-12-18",2.8992,2.8992,2.7687,2.8141,5284800.0],["1995-12-19",2.973,2.973,2.8709,2.9049,18380800.0],["1995-12-20",2.9276,2.9531,2.8936,2.9163,6960000.0],["1995-12-21",2.9276,3.0694,2.9276,3.0694,8600000.0],["1995-12-22",3.0865,3.1319,2.9957,3.0014,8355200.0],["1995-12-26",2.9957,3.0297,2.9616,3.0297,4452800.0],["1995-12-27",3.0411,3.0581,2.9957,3.0524,3648000.0],["1995-12-28",3.0581,3.1829,3.0524,3.1772,10052800.0],["1995-12-29",3.1772,3.1943,3.1489,3.1602,7123200.0],["1996-01-02",3.1205,3.2397,3.1205,3.2283,10395200.0],["1996-01-03",3.2226,3.234,3.1262,3.1319,13633600.0],["1996-01-04",3.1375,3.1432,3.0468,3.0978,12779200.0],["1996-01-05",3.0524,3.0694,2.9843,3.0014,5228800.0],["1996-01-08",2.9957,3.0524,2.9957,3.0524,1556800.0],["1996-01-09",3.0694,3.0978,2.939,2.99,5937600.0],["1996-01-10",2.9673,2.9787,2.9333,2.9787,7612800.0],["1996-01-11",2.9673,3.1148,2.8879,3.0865,11558400.0],["1996-01-12",3.0808,3.0978,2.9843,3.0638,8971200.0],["1996-01-15",3.0581,3.0751,2.9843,3.0014,3432000.0],["1996-01-16",3.0127,3.0354,2.9616,3.0354,7496000.0],["1996-01-17",3.0468,3.0694,3.0127,3.0638,6654400.0],["1996-01-18",3.0581,3.1375,3.0411,3.1205,8256000.0],["1996-01-19",3.1659,3.1772,3.1262,3.1262,9075200.0],["1996-01-22",3.1148,3.1659,3.1092,3.1432,10084800.0],["1996-01-23",3.1375,3.1432,3.1205,3.1375,3976000.0],["1996-01-24",3.1319,3.1943,3.1262,3.1375,5444800.0],["1996-01-25",3.1489,3.1829,3.1262,3.1319,5620800.0],["1996-01-26",3.1262,3.1432,3.1092,3.1319,5288000.0],["1996-01-29",3.1148,3.1319,3.1035,3.1205,4731200.0],["1996-01-30",3.1375,3.1772,3.1319,3.1319,9494400.0],["1996-01-31",3.1375,3.1829,3.1319,3.1659,9726400.0],["1996-02-01",3.0297,3.0808,2.973,3.0694,41134400.0],["1996-02-02",3.0581,3.1262,3.0241,3.0808,10264000.0],["1996-02-05",3.0638,3.0808,3.0354,3.0694,8408000.0],["1996-02-06",3.0638,3.0808,3.0184,3.0638,9115200.0],["1996-02-07",3.0751,3.1035,3.0241,3.0921,5588800.0],["1996-02-08",3.1205,3.1262,3.0638,3.1035,5080000.0],["1996-02-09",3.0808,3.1319,3.0808,3.0865,7420800.0],["1996-02-12",3.1035,3.1262,3.1035,3.1148,3478400.0],["1996-02-13",3.1035,3.1205,3.0751,3.0978,5488000.0],["1996-02-14",3.1035,3.1262,2.9673,3.0411,6457600.0],["1996-02-15",3.0241,3.1262,3.0184,3.0694,7164800.0],["1996-02-16",3.0638,3.0865,3.0297,3.0524,4833600.0],["1996-02-20",3.0581,3.0638,3.007,3.0127,3678400.0],["1996-02-21",3.0014,3.0751,2.973,3.0468,10569600.0],["1996-02-22",3.0581,3.0694,3.0127,3.0184,6884800.0],["1996-02-23",3.0241,3.0354,2.9446,2.9503,9232000.0],["1996-02-26",2.9106,2.939,2.8822,2.8879,15825600.0],["1996-02-27",2.9049,2.9787,2.8879,2.9503,11452800.0],["1996-02-28",2.9616,2.9957,2.9276,2.9333,9171200.0],["1996-02-29",2.9106,2.9957,2.9049,2.9503,12088000.0],["1996-03-01",2.9673,3.0638,2.9673,3.0524,9683200.0],["1996-03-04",3.0468,3.1205,3.0127,3.0751,7580800.0],["1996-03-05",3.0751,3.1716,3.0751,3.1546,10072000.0],["1996-03-06",3.3152,3.3323,3.2812,3.2982,22336000.0],["1996-03-07",3.3209,3.3777,3.2982,3.3606,15696000.0],["1996-03-08",3.2698,3.3606,3.2017,3.2641,12123200.0],["1996-03-11",3.2528,3.3606,3.2471,3.3379,9852800.0],["1996-03-12",3.3493,3.4458,3.3493,3.4288,11529600.0],["1996-03-13",3.4912,3.5537,3.4912,3.5537,10899200.0],["1996-03-14",3.5537,3.5991,3.4685,3.5764,20806400.0],["1996-03-15",3.565,3.6218,3.4742,3.6161,19321600.0],["1996-03-18",3.6331,3.6445,3.548,3.6161,8780800.0],["1996-03-19",3.6445,3.6502,3.565,3.6104,9083200.0],["1996-03-20",3.6274,3.6274,3.5707,3.6047,7891200.0],["1996-03-21",3.5877,3.6672,3.582,3.6445,7942400.0],["1996-03-22",3.6615,3.7637,3.6615,3.7523,10187200.0],["1996-03-25",3.8148,3.8772,3.7807,3.8545,13441600.0],["1996-03-26",3.8545,3.8829,3.8261,3.8829,10056000.0],["1996-03-27",3.8943,3.8999,3.775,3.8205,9131200.0],["1996-03-28",3.8205,3.8375,3.741,3.7523,5843200.0],["1996-03-29",3.758,3.7637,3.6842,3.6899,8342400.0],["1996-04-01",3.6899,3.7694,3.6899,3.7523,11281600.0],["1996-04-02",3.7694,3.7694,3.6615,3.6672,8900800.0],["1996-04-03",3.6729,3.6729,3.5707,3.6218,12940800.0],["1996-04-04",3.7012,3.775,3.6956,3.7183,16432000.0],["1996-04-08",3.6558,3.6842,3.6161,3.6785,11348800.0],["1996-04-09",3.6842,3.7069,3.5309,3.6785,16465600.0],["1996-04-10",3.6672,3.758,3.6672,3.741,13667200.0],["1996-04-11",3.8602,3.8659,3.7637,3.7921,11907200.0],["1996-04-12",3.7807,3.8545,3.7807,3.8488,4848000.0],["1996-04-15",3.8829,3.8999,3.8602,3.8999,6891200.0],["1996-04-16",3.8999,4.0419,3.8829,4.0135,13417600.0],["1996-04-17",3.9851,4.2973,3.9851,4.2122,19065600.0],["1996-04-18",4.2008,4.2576,4.127,4.1327,12838400.0],["1996-04-19",4.1327,4.1327,4.0873,4.1327,12342400.0],["1996-04-22",4.1156,4.127,4.0759,4.0986,8900800.0],["1996-04-23",4.0929,4.0929,4.0532,4.0702,5646400.0],["1996-04-24",4.0873,4.1043,4.0362,4.0759,7129600.0],["1996-04-25",4.0419,4.0532,3.9737,3.9964,10630400.0],["1996-04-26",4.0078,4.0362,3.9908,4.0191,4556800.0],["1996-04-29",4.0191,4.0419,4.0135,4.0419,3494400.0],["1996-04-30",4.0362,4.0362,3.9567,3.9737,6937600.0],["1996-05-01",3.9794,4.0702,3.9737,4.0191,10347200.0],["1996-05-02",4.0135,4.0759,3.9737,3.9737,8828800.0],["1996-05-03",4.0021,4.0702,3.9964,4.0589,7916800.0],["1996-05-06",4.0589,4.0929,4.0248,4.0475,5483200.0],["1996-05-07",4.1327,4.2576,4.0986,4.2122,12051200.0],["1996-05-08",4.2008,4.2576,4.1156,4.2519,10968000.0],["1996-05-09",4.2519,4.2519,4.1554,4.1724,6827200.0],["1996-05-10",4.1951,4.3143,4.1951,4.2292,6172800.0],["1996-05-13",4.2462,4.4052,4.2405,4.3768,7827200.0],["1996-05-14",4.3825,4.4392,4.3768,4.3825,8332800.0],["1996-05-15",4.3711,4.3825,4.2462,4.2632,10342400.0],["1996-05-16",4.2576,4.2746,4.2178,4.2632,11876800.0],["1996-05-17",4.2632,4.32,4.2632,4.3087,8881600.0],["1996-05-20",4.337,4.3711,4.3087,4.3654,6801600.0],["1996-05-21",4.3768,4.5698,4.3768,4.5471,14939200.0],["1996-05-22",4.5698,4.706,4.479,4.496,18670400.0],["1996-05-23",4.513,4.6776,4.513,4.5982,10153600.0],["1996-05-24",4.5414,4.6606,4.5414,4.6039,7545600.0],["1996-05-28",4.6209,4.7287,4.4676,4.4676,12008000.0],["1996-05-29",4.513,4.5811,4.496,4.513,9708800.0],["1996-05-30",4.513,4.5641,4.4733,4.5301,6931200.0],["1996-05-31",4.5414,4.5811,4.5301,4.5584,5004800.0],["1996-06-03",4.5528,4.6152,4.5301,4.5755,3027200.0],["1996-06-04",4.5868,4.5982,4.479,4.5187,5696000.0],["1996-06-05",4.5091,4.7192,4.5034,4.7135,8473600.0],["1996-06-06",4.7533,4.793,4.7022,4.7362,12459200.0],["1996-06-07",4.5431,4.8044,4.5318,4.7476,10000000.0],["1996-06-10",4.7362,4.7646,4.7078,4.7646,3795200.0],["1996-06-11",4.8384,4.8782,4.7817,4.7987,5283200.0],["1996-06-12",4.776,4.9009,4.7533,4.8896,6416000.0],["1996-06-13",4.8782,4.8782,4.793,4.7987,4980800.0],["1996-06-14",4.8101,4.8101,4.7646,4.776,3532800.0],["1996-06-17",4.7476,4.7817,4.7078,4.7192,4105600.0],["1996-06-18",4.7305,4.7362,4.6283,4.6397,5196800.0],["1996-06-19",4.6454,4.6908,4.5545,4.5602,7136000.0],["1996-06-20",4.5431,4.5488,4.4182,4.458,8872000.0],["1996-06-21",4.5091,4.7192,4.5091,4.7192,10321600.0],["1996-06-24",4.7476,4.7476,4.6397,4.6794,6251200.0],["1996-06-25",4.6908,4.7078,4.5318,4.5999,11723200.0],["1996-06-26",4.5659,4.5999,4.5375,4.5659,5504000.0],["1996-06-27",4.5659,4.5999,4.5488,4.5488,4624000.0],["1996-06-28",4.5772,4.7249,4.5659,4.6681,9721600.0],["1996-07-01",4.6738,4.7476,4.6454,4.7362,4928000.0],["1996-07-02",4.8044,4.8271,4.7305,4.8044,7788800.0],["1996-07-03",4.8612,4.9747,4.8441,4.952,12296000.0],["1996-07-05",4.8612,4.8782,4.7703,4.8271,5672000.0],["1996-07-08",4.8384,4.9407,4.7135,4.7362,12600000.0],["1996-07-09",4.9407,5.0202,4.9066,4.9407,30236800.0],["1996-07-10",4.952,4.9634,4.7646,4.8725,16140800.0],["1996-07-11",4.8782,4.8782,4.5091,4.7249,16228800.0],["1996-07-12",4.7703,4.8668,4.7362,4.8214,16288000.0],["1996-07-15",4.8441,4.8441,4.634,4.634,9044800.0],["1996-07-16",4.6397,4.7192,4.4977,4.6567,24523200.0],["1996-07-17",4.7135,4.7419,4.6681,4.6794,10819200.0],["1996-07-18",4.6908,4.7817,4.634,4.7533,7963200.0],["1996-07-19",4.7419,4.7419,4.5886,4.5886,9822400.0],["1996-07-22",4.5431,4.5942,4.4807,4.5431,7740800.0],["1996-07-23",4.5545,4.651,4.5147,4.5999,9492800.0],["1996-07-24",4.5091,4.6454,4.4239,4.492,16254400.0],["1996-07-25",4.5375,4.5602,4.4182,4.4296,12075200.0],["1996-07-26",4.4182,4.5147,4.3501,4.4523,9022400.0],["1996-07-29",4.4409,4.6397,4.4352,4.5545,8289600.0],["1996-07-30",4.5999,4.7078,4.5602,4.7078,9043200.0],["1996-07-31",4.6794,4.7589,4.634,4.6738,7326400.0],["1996-08-01",4.6851,4.8101,4.6851,4.8044,8406400.0],["1996-08-02",4.8498,4.9634,4.8441,4.935,12462400.0],["1996-08-05",4.9236,4.9293,4.8839,4.9123,7068800.0],["1996-08-06",4.9066,4.9861,4.9066,4.9293,6878400.0],["1996-08-07",4.952,4.9747,4.9123,4.9123,5364800.0],["1996-08-08",4.918,4.9236,4.8782,4.8896,6804800.0],["1996-08-09",4.9009,4.9009,4.8214,4.8214,6892800.0],["1996-08-12",4.8101,4.8782,4.793,4.8782,3636800.0],["1996-08-13",4.8612,4.8782,4.8157,4.8441,2196800.0],["1996-08-14",4.8214,4.8384,4.7703,4.7703,6382400.0],["1996-08-15",4.7703,4.7703,4.6851,4.7192,9700800.0],["1996-08-16",4.7249,4.7817,4.7249,4.7476,5857600.0],["1996-08-19",4.776,4.8384,4.7703,4.8328,3353600.0],["1996-08-20",4.8384,4.9293,4.8328,4.9293,5921600.0],["1996-08-21",4.9293,4.9463,4.8612,4.8668,2646400.0],["1996-08-22",4.8612,4.9463,4.8441,4.9407,3611200.0],["1996-08-23",4.9804,4.9804,4.8498,4.8782,5232000.0],["1996-08-26",4.8612,4.8782,4.8271,4.8555,3889600.0],["1996-08-27",4.8555,4.9293,4.8328,4.9236,3118400.0],["1996-08-28",4.918,5.0542,4.918,4.9861,14088000.0],["1996-08-29",4.9691,4.9691,4.8384,4.9236,4768000.0],["1996-08-30",4.9123,4.918,4.8328,4.9066,3902400.0],["1996-09-03",4.8328,4.9066,4.8101,4.8896,5414400.0],["1996-09-04",4.8856,5.0106,4.8856,4.9765,13192000.0],["1996-09-05",4.9651,4.9765,4.8742,4.8742,5587200.0],["1996-09-06",4.9311,5.0163,4.9197,4.9935,7460800.0],["1996-09-09",5.0049,5.1469,4.9879,5.1469,9476800.0],["1996-09-10",5.1526,5.2435,5.1469,5.2094,8603200.0],["1996-09-11",5.1924,5.3458,5.1753,5.3401,18451200.0],["1996-09-12",5.3742,5.4764,5.3174,5.4537,12840000.0],["1996-09-13",5.4821,5.5219,5.4082,5.4651,15142400.0],["1996-09-16",5.4764,5.59,5.3798,5.5275,22630400.0],["1996-09-17",5.5673,5.6696,5.556,5.6525,17790400.0],["1996-09-18",5.6582,5.6582,5.6014,5.6014,9265600.0],["1996-09-19",5.5844,5.6696,5.573,5.6525,8331200.0],["1996-09-20",5.6639,5.7037,5.6468,5.6809,10635200.0],["1996-09-23",5.6753,5.6809,5.6298,5.6468,7284800.0],["1996-09-24",5.6468,5.6639,5.59,5.6241,9664000.0],["1996-09-25",5.6298,5.6298,5.573,5.5787,6062400.0],["1996-09-26",5.5844,5.59,5.448,5.4537,8227200.0],["1996-09-27",5.4594,5.5332,5.4026,5.5275,6518400.0],["1996-09-30",5.5616,5.5844,5.5105,5.5332,4865600.0],["1996-10-01",5.5446,5.5503,5.4651,5.4821,5584000.0],["1996-10-02",5.5219,5.573,5.4878,5.5503,5392000.0],["1996-10-03",5.5787,5.698,5.5787,5.6412,11920000.0],["1996-10-04",5.715,5.7434,5.6412,5.6468,10520000.0],["1996-10-07",5.6639,5.7037,5.6468,5.6525,4107200.0],["1996-10-08",5.6582,5.6582,5.4991,5.5048,8292800.0],["1996-10-09",5.5105,5.5673,5.4821,5.5105,7217600.0],["1996-10-10",5.4878,5.5162,5.4423,5.4651,7144000.0],["1996-10-11",5.5332,5.5332,5.431,5.431,9512000.0],["1996-10-14",5.431,5.5446,5.4253,5.5446,9470400.0],["1996-10-15",5.556,5.5787,5.431,5.448,8992000.0],["1996-10-16",5.4594,5.5332,5.431,5.5048,8377600.0],["1996-10-17",5.5275,5.5616,5.5105,5.5219,5475200.0],["1996-10-18",5.5332,5.5332,5.4651,5.4821,6798400.0],["1996-10-21",5.4707,5.6468,5.4651,5.59,7796800.0],["1996-10-22",5.59,5.6184,5.5105,5.5389,4686400.0],["1996-10-23",5.5389,5.5446,5.4423,5.5048,7558400.0],["1996-10-24",5.4991,5.715,5.4878,5.6468,11611200.0],["1996-10-25",5.7037,5.7946,5.6355,5.7264,10563200.0],["1996-10-28",5.7832,5.8173,5.6355,5.6582,9272000.0],["1996-10-29",5.6809,5.6923,5.4878,5.5332,9288800.0],["1996-10-30",5.5332,5.5446,5.306,5.431,12857600.0],["1996-10-31",5.4082,5.4082,5.2265,5.3742,12772000.0],["1996-11-01",5.3969,5.4423,4.8629,4.9765,65710400.0],["1996-11-04",5.056,5.0674,4.931,4.9765,26155200.0],["1996-11-05",4.9992,5.0106,4.6925,4.9083,52776000.0],["1996-11-06",4.9538,5.1242,4.9311,5.0788,30355200.0],["1996-11-07",5.0901,5.2037,5.0901,5.1242,18374400.0],["1996-11-08",5.1128,5.2946,5.0674,5.2605,10179200.0],["1996-11-11",5.2719,5.3401,5.181,5.2151,13295200.0],["1996-11-12",5.2378,5.2605,5.0674,5.1128,12193600.0],["1996-11-13",5.1356,5.1356,5.0219,5.0333,9078400.0],["1996-11-14",5.0333,5.0333,4.9197,4.9424,13043200.0],["1996-11-15",4.9879,5.0901,4.9765,5.056,13841600.0],["1996-11-18",5.1128,5.1696,5.0219,5.056,7896000.0],["1996-11-19",5.0447,5.0447,4.9424,4.9765,9620800.0],["1996-11-20",4.9879,4.9879,4.8061,4.8515,19510400.0],["1996-11-21",4.931,4.9424,4.7833,4.8402,13453600.0],["1996-11-22",4.8629,5.0901,4.8629,5.0901,12428000.0],["1996-11-25",5.1697,5.1697,4.9992,5.0674,9857600.0],["1996-11-26",5.1242,5.1469,5.0447,5.056,11151200.0],["1996-11-27",5.056,5.0901,4.9879,5.0788,7745600.0],["1996-11-29",5.1469,5.1924,5.1128,5.1696,4118400.0],["1996-12-02",5.181,5.2265,5.1128,5.2265,6196000.0],["1996-12-03",5.2492,5.3174,5.0219,5.0674,14370400.0],["1996-12-04",5.0674,5.2265,4.9879,5.2265,14949600.0],["1996-12-05",5.2265,5.2719,5.1356,5.1696,7948000.0],["1996-12-06",4.9424,5.1242,4.9424,5.1015,8372800.0],["1996-12-09",5.1242,5.2037,5.1128,5.181,7147200.0],["1996-12-10",5.2037,5.2037,5.0788,5.0901,8819200.0],["1996-12-11",4.9765,5.0447,4.9311,4.9651,15811200.0],["1996-12-12",4.9765,5.0333,4.897,4.897,14439200.0],["1996-12-13",4.8901,4.8901,4.6854,4.7423,16056800.0],["1996-12-16",4.7537,5.0039,4.7423,4.8219,15107200.0],["1996-12-17",4.765,4.8901,4.7537,4.7878,14852800.0],["1996-12-18",4.8788,5.3735,4.856,5.3678,10237600.0],["1996-12-19",5.4133,5.6066,5.4019,5.5384,37416800.0],["1996-12-20",5.618,5.6407,5.5611,5.5952,16568000.0],["1996-12-23",5.5839,5.6862,5.527,5.5497,8096000.0],["1996-12-24",5.5497,5.6635,5.527,5.618,4056000.0],["1996-12-26",5.6521,5.6748,5.5839,5.6748,4151200.0],["1996-12-27",5.6976,5.709,5.6066,5.6407,3163200.0],["1996-12-30",5.6407,5.6407,5.527,5.5725,5312000.0],["1996-12-31",5.5839,5.5839,5.4019,5.4588,8338400.0],["1997-01-02",5.436,5.4474,5.2654,5.4246,11778400.0],["1997-01-03",5.5043,5.6066,5.4815,5.5043,5774400.0],["1997-01-06",5.6293,5.6862,5.5043,5.527,10281600.0],["1997-01-07",5.4929,5.5156,5.4246,5.4474,8089600.0],["1997-01-08",5.4588,5.5611,5.4019,5.4133,12529600.0],["1997-01-09",5.4474,5.5384,5.4474,5.5156,10835200.0],["1997-01-10",5.4133,5.5839,5.4133,5.5497,9521600.0],["1997-01-13",5.5839,5.6293,5.4474,5.4701,10945600.0],["1997-01-14",5.5156,5.6407,5.5156,5.5952,11922400.0],["1997-01-15",5.5725,5.618,5.5497,5.6066,9804000.0],["1997-01-16",5.6293,5.709,5.618,5.6293,13860800.0],["1997-01-17",5.6293,5.8909,5.6293,5.8682,20928000.0],["1997-01-20",5.8795,6.1184,5.8568,6.0729,15778400.0],["1997-01-21",6.0046,6.0729,5.9705,6.016,11376000.0],["1997-01-22",6.0388,6.1752,6.0046,6.1525,10971200.0],["1997-01-23",6.2093,6.3117,6.0274,6.0388,17328000.0],["1997-01-24",6.016,6.1411,5.9591,6.016,9737600.0],["1997-01-27",5.9933,6.0046,5.9023,5.9137,6282400.0],["1997-01-28",6.0046,6.0615,5.8795,5.9137,6722400.0],["1997-01-29",5.9364,6.0274,5.9364,6.0274,4300000.0],["1997-01-30",6.0842,6.0956,5.9705,6.0388,8577600.0],["1997-01-31",6.1297,6.2207,6.0615,6.2207,7751200.0],["1997-02-03",6.198,6.2548,6.1525,6.1639,8217600.0],["1997-02-04",6.0956,6.0956,6.0046,6.0388,6952800.0],["1997-02-05",6.0388,6.0842,5.7431,5.9364,9160800.0],["1997-02-06",5.9137,5.9591,5.7658,5.8113,8655200.0],["1997-02-07",5.9478,5.9478,5.8454,5.9478,8605600.0],["1997-02-10",5.9819,6.2093,5.9592,6.1639,11100000.0],["1997-02-11",6.1866,6.2435,6.1411,6.2321,6984800.0],["1997-02-12",6.2321,6.4823,6.2321,6.4823,13146400.0],["1997-02-13",6.4595,6.9144,6.4368,6.8917,20280000.0],["1997-02-14",6.7552,6.8348,6.687,6.8121,17065600.0],["1997-02-18",6.6984,6.9031,6.5846,6.8689,11239200.0],["1997-02-19",6.8576,6.9485,6.6984,6.7552,11107200.0],["1997-02-20",6.687,6.8007,6.6187,6.7211,12408800.0],["1997-02-21",6.6984,6.7211,6.6415,6.687,8203200.0],["1997-02-24",6.596,6.687,6.5391,6.6074,8005600.0],["1997-02-25",6.6529,6.8007,6.5619,6.778,8991200.0],["1997-02-26",6.7552,6.8462,6.596,6.8235,11241600.0],["1997-02-27",6.8235,6.8917,6.7438,6.7438,6457600.0],["1997-02-28",6.6187,6.6642,6.505,6.5391,9372000.0],["1997-03-03",6.4368,6.4823,6.3344,6.4482,11350400.0],["1997-03-04",6.5278,6.6529,6.505,6.5164,7558400.0],["1997-03-05",6.5505,6.596,6.4823,6.5164,4572000.0],["1997-03-06",6.5391,6.5846,6.4823,6.4937,6551200.0],["1997-03-07",6.4823,6.5278,6.2093,6.2321,9776000.0],["1997-03-10",6.2321,6.2321,6.0615,6.0956,21879200.0],["1997-03-11",5.7317,6.1184,5.7317,6.0388,65299200.0],["1997-03-12",6.0501,6.1184,5.7658,5.9933,19391200.0],["1997-03-13",6.0501,6.0729,5.8568,5.8682,13781600.0],["1997-03-14",5.9364,6.0046,5.925,5.9705,10773600.0],["1997-03-17",5.9819,5.9819,5.8227,5.9705,8556800.0],["1997-03-18",5.9409,6.0206,5.8954,5.9637,10819200.0],["1997-03-19",5.9751,6.3165,5.9068,6.2141,20067200.0],["1997-03-20",6.2368,6.3506,6.1003,6.1458,15308000.0],["1997-03-21",6.2824,6.3165,5.9068,5.9409,31067200.0],["1997-03-24",5.9978,5.9978,5.7588,5.8613,20025600.0],["1997-03-25",5.884,5.9865,5.8613,5.9409,17813600.0],["1997-03-26",5.9295,5.9865,5.884,5.9409,11981600.0],["1997-03-27",5.9295,5.9409,5.7816,5.793,9844800.0],["1997-03-31",5.7361,5.7361,5.5881,5.6336,14300000.0],["1997-04-01",5.6223,5.6905,5.4857,5.6792,16017600.0],["1997-04-02",5.7133,5.7588,5.5084,5.5654,14578400.0],["1997-04-03",5.5198,5.5426,5.2808,5.3605,21554400.0],["1997-04-04",5.2125,5.4288,5.2125,5.3833,20128000.0],["1997-04-07",5.4857,5.4857,4.6662,4.9963,108052800.0],["1997-04-08",5.167,5.167,4.8028,4.9849,60657600.0],["1997-04-09",5.076,5.1443,4.9166,5.1329,33796800.0],["1997-04-10",5.1329,5.167,5.0646,5.076,14685600.0],["1997-04-11",5.076,5.1329,4.9963,5.0077,12316800.0],["1997-04-14",5.1101,5.1556,5.0304,5.1443,11925600.0],["1997-04-15",5.3036,5.3377,5.1443,5.315,19558400.0],["1997-04-16",5.3036,5.3833,5.2353,5.2808,15995200.0],["1997-04-17",5.2922,5.3377,4.8028,4.928,57412800.0],["1997-04-18",4.9622,4.9963,4.6776,4.7459,48961600.0],["1997-04-21",4.8028,4.8711,4.7687,4.7801,15800000.0],["1997-04-22",4.8142,4.8597,4.7573,4.837,13605600.0],["1997-04-23",4.8597,4.9508,4.8483,4.9508,15935200.0],["1997-04-24",4.9735,5.0191,4.9394,4.9849,15203200.0],["1997-04-25",5.0304,5.1443,5.0191,5.1101,17400000.0],["1997-04-28",4.9849,5.0304,4.7573,4.8597,25024000.0],["1997-04-29",4.9166,4.9849,4.8597,4.9849,14053600.0],["1997-04-30",4.9963,5.2012,4.9735,5.1215,17342400.0],["1997-05-01",5.1556,5.2467,5.1329,5.2353,16620800.0],["1997-05-02",5.2353,5.2353,5.0304,5.0873,18538400.0],["1997-05-05",5.1329,5.4174,5.1101,5.3491,18021600.0],["1997-05-06",5.3605,5.4288,5.2808,5.3264,19728000.0],["1997-05-07",5.3036,5.3377,5.2353,5.2581,10238400.0],["1997-05-08",5.2125,5.2581,5.0987,5.1215,13827200.0],["1997-05-09",5.1443,5.167,5.0304,5.0987,17100800.0],["1997-05-12",5.0987,5.1215,5.0532,5.1215,20164800.0],["1997-05-13",5.0987,5.1784,5.0873,5.167,15238400.0],["1997-05-14",5.1898,5.3605,5.1329,5.2125,26992000.0],["1997-05-15",5.1898,5.2467,5.167,5.2239,15570400.0],["1997-05-16",5.1898,5.1898,4.8939,4.9622,55036000.0],["1997-05-19",5.0532,5.0646,4.9849,5.0532,19595200.0],["1997-05-20",5.0873,5.1556,5.0646,5.1443,18668800.0],["1997-05-21",5.167,5.1898,5.076,5.1784,19121600.0],["1997-05-22",5.2012,5.2467,5.0077,5.0987,26205600.0],["1997-05-23",5.1101,5.167,4.9963,5.1101,23476800.0],["1997-05-27",5.1215,5.4857,5.1215,5.4743,31323200.0],["1997-05-28",5.5426,6.0547,5.5312,5.8271,50995200.0],["1997-05-29",4.9394,5.1215,4.9166,5.0418,157445600.0],["1997-05-30",5.0532,5.2467,4.9963,5.2353,58500800.0],["1997-06-02",5.2581,5.2581,5.0874,5.1329,21775200.0],["1997-06-03",5.1329,5.1329,5.0304,5.0418,20666400.0],["1997-06-04",5.0532,5.1329,5.0077,5.0532,22621600.0],["1997-06-05",5.076,5.1215,4.9963,5.0191,19127200.0],["1997-06-06",5.0191,5.076,4.9963,5.076,15915200.0],["1997-06-09",5.1556,5.2239,5.0532,5.1898,16161600.0],["1997-06-10",5.2353,5.3605,5.2125,5.2922,15350400.0],["1997-06-11",5.2922,5.3719,5.2808,5.3605,18057600.0],["1997-06-12",5.3719,5.3946,5.2581,5.3264,16356000.0],["1997-06-13",5.3719,5.4515,5.3605,5.3946,16402400.0],["1997-06-16",5.3764,5.5587,5.3422,5.5359,18450400.0],["1997-06-17",5.4334,5.6612,5.3992,5.4561,30969600.0],["1997-06-18",5.4448,5.5359,5.3992,5.5017,10886400.0],["1997-06-19",5.5587,5.5814,5.4789,5.5587,13938400.0],["1997-06-20",5.5473,5.5587,5.4448,5.4675,12279200.0],["1997-06-23",5.4561,5.4675,5.3422,5.365,9364800.0],["1997-06-24",5.3935,5.496,5.3536,5.4561,14157600.0],["1997-06-25",5.4448,5.553,5.3992,5.4561,13535200.0],["1997-06-26",5.4675,5.5245,5.2625,5.3081,14824000.0],["1997-06-27",5.3309,5.3536,5.2283,5.3195,13441600.0],["1997-06-30",5.4334,5.4448,5.2397,5.3195,11793600.0],["1997-07-01",5.2967,5.3992,5.2739,5.2853,9890400.0],["1997-07-02",5.103,5.3308,5.0689,5.2283,40356800.0],["1997-07-03",5.3252,5.3536,5.2739,5.3479,13809600.0],["1997-07-07",5.3935,5.3992,5.1942,5.2112,18119200.0],["1997-07-08",5.2112,5.2397,5.1714,5.2397,16339200.0],["1997-07-09",5.2739,5.3536,5.2056,5.3422,23820000.0],["1997-07-10",5.3365,5.3764,5.2853,5.3593,14081600.0],["1997-07-11",5.3707,5.3935,5.3195,5.3536,10883200.0],["1997-07-14",5.3707,5.4789,5.365,5.4675,18007200.0],["1997-07-15",5.496,5.6498,5.4448,5.627,24760800.0],["1997-07-16",5.6441,5.7067,5.4903,5.5359,17957600.0],["1997-07-17",5.5587,5.6669,5.5416,5.6441,16556800.0],["1997-07-18",5.6726,5.7067,5.5587,5.6327,13606400.0],["1997-07-21",5.6213,5.6498,5.5359,5.5359,8488800.0],["1997-07-22",5.553,5.5814,5.5188,5.5814,10418400.0],["1997-07-23",5.6042,5.6954,5.5587,5.6327,11338400.0],["1997-07-24",5.6726,5.6897,5.5473,5.5701,8918400.0],["1997-07-25",5.6042,5.6726,5.5701,5.5928,6384800.0],["1997-07-28",5.6441,5.6441,5.5017,5.5131,6317600.0],["1997-07-29",5.5587,5.6327,5.496,5.5985,6932800.0],["1997-07-30",5.6099,5.758,5.5871,5.7181,14849600.0],["1997-07-31",5.7409,5.8434,5.6555,5.7067,11653600.0],["1997-08-01",5.6555,5.6726,5.5644,5.6384,11481600.0],["1997-08-04",5.627,5.7409,5.6213,5.684,5746400.0],["1997-08-05",5.6783,5.6897,5.5587,5.6213,4946400.0],["1997-08-06",5.6099,5.6327,5.5245,5.5587,8842400.0],["1997-08-07",5.5587,5.5701,5.4334,5.4448,10968000.0],["1997-08-08",5.4106,5.4334,5.365,5.3821,9186400.0],["1997-08-11",5.3593,5.5131,5.3309,5.4903,9060800.0],["1997-08-12",5.5131,5.6156,5.5131,5.6042,14703200.0],["1997-08-13",5.6953,5.6953,5.5131,5.627,13512000.0],["1997-08-14",5.6384,5.6669,5.5871,5.6669,13395200.0],["1997-08-15",5.6156,5.6327,5.3878,5.422,17945600.0],["1997-08-18",5.422,5.422,5.2853,5.422,16619200.0],["1997-08-19",5.422,5.422,5.1885,5.2568,34731200.0],["1997-08-20",5.2169,5.2625,5.1429,5.1942,29460800.0],["1997-08-21",5.1828,5.1885,5.0461,5.0973,23751200.0],["1997-08-22",5.0176,5.1372,5.0119,5.0916,16240800.0],["1997-08-25",5.103,5.1144,5.0176,5.0575,10116800.0],["1997-08-26",5.0404,5.0916,4.9834,5.0062,16036800.0],["1997-08-27",4.9891,4.9948,4.8695,4.9094,16625600.0],["1997-08-28",4.9094,4.9493,4.8012,4.8524,17444000.0],["1997-08-29",4.8297,4.9094,4.8069,4.8638,12975200.0],["1997-09-02",4.9607,5.0916,4.9493,5.0632,14430400.0],["1997-09-03",5.0746,5.1486,4.9379,5.1315,21334400.0],["1997-09-04",5.1201,5.1201,4.9891,5.0461,13213600.0],["1997-09-05",5.0689,5.1201,4.9208,4.955,11224000.0],["1997-09-08",4.9607,5.0005,4.8752,4.9436,20735200.0],["1997-09-09",4.9208,5.0461,4.9094,4.9777,14639200.0],["1997-09-10",4.9663,4.972,4.8183,4.8411,23548000.0],["1997-09-11",4.7955,4.9208,4.7898,4.9208,16307200.0],["1997-09-12",4.9208,4.9663,4.8069,4.9436,11885600.0],["1997-09-15",4.9436,4.9436,4.8297,4.8297,9650400.0],["1997-09-16",4.8354,4.8923,4.7898,4.8411,17984800.0],["1997-09-17",4.7955,4.8354,4.7727,4.7955,18564000.0],["1997-09-18",4.7943,5.0395,4.7886,5.0053,25782400.0],["1997-09-19",4.9027,5.0737,4.8799,4.954,34753600.0],["1997-09-22",4.9597,5.0851,4.9084,5.0509,19523200.0],["1997-09-23",5.0509,5.0965,4.9882,5.0281,18414400.0],["1997-09-24",5.0224,5.0395,4.9483,4.9711,9191200.0],["1997-09-25",4.9369,4.9426,4.8913,4.9141,9016800.0],["1997-09-26",4.9027,4.9426,4.8742,4.8799,8713600.0],["1997-09-29",4.8571,4.9084,4.8514,4.8799,7840000.0],["1997-09-30",4.8856,4.9027,4.8057,4.8343,9102400.0],["1997-10-01",4.8628,4.8628,4.7943,4.8229,9087200.0],["1997-10-02",4.8171,4.84,4.8,4.8286,6230400.0],["1997-10-03",4.8514,4.9027,4.8171,4.8514,10140800.0],["1997-10-06",4.8514,4.8514,4.7601,4.7658,9005600.0],["1997-10-07",4.7772,4.8286,4.7487,4.8,8344000.0],["1997-10-08",4.8343,4.8571,4.743,4.743,18615200.0],["1997-10-09",4.743,4.7886,4.686,4.7259,13612800.0],["1997-10-10",4.7487,4.7886,4.6917,4.7316,9501600.0],["1997-10-13",4.7886,4.8,4.7316,4.7487,6336000.0],["1997-10-14",4.7601,4.7829,4.7259,4.7658,9076000.0],["1997-10-15",4.7259,4.8057,4.7088,4.7544,9233600.0],["1997-10-16",4.7886,4.7886,4.6575,4.6746,12010400.0],["1997-10-17",4.6062,4.6119,4.515,4.5606,24133600.0],["1997-10-20",4.5606,4.5777,4.5207,4.5549,13648000.0],["1997-10-21",4.515,4.515,4.3782,4.458,28930400.0],["1997-10-22",4.4637,4.515,4.4637,4.4751,29968000.0],["1997-10-23",4.3782,4.515,4.3725,4.4694,19533600.0],["1997-10-24",4.4751,4.4865,4.3383,4.4295,13958400.0],["1997-10-27",4.3497,4.4466,4.1046,4.173,14493600.0],["1997-10-28",4.1046,4.401,4.1046,4.2984,27999200.0],["1997-10-29",4.3098,4.4352,4.2528,4.3611,17536000.0],["1997-10-30",4.287,4.4238,4.2642,4.3155,11026400.0],["1997-10-31",4.3212,4.3554,4.2756,4.2984,10211200.0],["1997-11-03",4.3725,4.4352,4.3041,4.4295,11335200.0],["1997-11-04",4.4124,4.4865,4.3839,4.4751,16032000.0],["1997-11-05",4.458,4.458,4.3554,4.4466,15204800.0],["1997-11-06",4.4352,4.4466,4.4067,4.4295,9236000.0],["1997-11-07",4.3668,4.4124,4.344,4.3782,7520000.0],["1997-11-10",4.401,4.4124,4.3269,4.3497,10116800.0],["1997-11-11",4.3554,4.3782,4.287,4.3326,7676800.0],["1997-11-12",4.2984,4.3269,4.2642,4.2642,8453600.0],["1997-11-13",4.2585,4.3326,4.2186,4.2699,6112000.0],["1997-11-14",4.287,4.4694,4.287,4.4409,5664800.0],["1997-11-17",4.5435,4.5891,4.4352,4.5663,11433600.0],["1997-11-18",4.5663,4.6803,4.5663,4.6233,13595200.0],["1997-11-19",4.6062,4.6461,4.6062,4.6176,7342400.0],["1997-11-20",4.6005,4.6404,4.5606,4.5606,6825600.0],["1997-11-21",4.5777,4.6404,4.572,4.6404,7743200.0],["1997-11-24",4.5492,4.5492,4.4238,4.4466,15057600.0],["1997-11-25",4.4637,4.5834,4.4466,4.5549,11511200.0],["1997-11-26",4.5492,4.572,4.5093,4.5492,10286400.0],["1997-11-28",4.5492,4.5549,4.4409,4.4409,5298400.0],["1997-12-01",4.4637,4.5663,4.4637,4.5435,8693600.0],["1997-12-02",4.5549,4.5606,4.3953,4.401,14576000.0],["1997-12-03",4.3611,4.401,4.2984,4.3725,24898400.0],["1997-12-04",4.3782,4.4238,4.3383,4.401,17211200.0],["1997-12-05",4.3668,4.3896,4.3098,4.3098,23044800.0],["1997-12-08",4.3326,4.3326,4.287,4.2984,16957600.0],["1997-12-09",4.2813,4.3041,4.2186,4.2357,17191200.0],["1997-12-10",4.2357,4.3098,4.2357,4.2414,11036000.0],["1997-12-11",4.1958,4.2015,4.0646,4.116,18121600.0],["1997-12-12",4.1103,4.1274,4.0133,4.0532,14348000.0],["1997-12-15",4.0703,4.1388,4.0475,4.0532,13890400.0],["1997-12-16",4.0589,4.23,4.0589,4.0817,15252000.0],["1997-12-17",4.0589,4.0703,3.9506,3.962,13436000.0],["1997-12-18",3.939,3.9903,3.6535,3.6535,20759200.0],["1997-12-19",3.5394,3.665,3.448,3.665,64632000.0],["1997-12-22",3.6193,3.6878,3.6079,3.6421,16414400.0],["1997-12-23",3.6136,3.6193,3.5222,3.5622,17004800.0],["1997-12-24",3.5394,3.5679,3.5222,3.5394,8492800.0],["1997-12-26",3.5508,3.5736,3.5451,3.5736,8316800.0],["1997-12-29",3.5622,3.5679,3.5108,3.5337,16860800.0],["1997-12-30",3.5337,3.6478,3.5279,3.6307,20009600.0],["1997-12-31",3.6079,3.6764,3.5622,3.5679,21385600.0],["1998-01-02",3.585,3.6707,3.585,3.6592,11108800.0],["1998-01-05",3.7963,3.939,3.762,3.9104,26392800.0],["1998-01-06",3.9047,3.9561,3.859,3.9047,19414400.0],["1998-01-07",3.8533,3.9104,3.8248,3.8705,20752800.0],["1998-01-08",3.8762,3.8876,3.8248,3.8533,9124800.0],["1998-01-09",3.8362,3.8419,3.6079,3.6079,13812800.0],["1998-01-12",3.5622,3.6535,3.5508,3.6478,13344800.0],["1998-01-13",3.6535,3.7392,3.6364,3.7392,7830400.0],["1998-01-14",3.7277,3.7677,3.6364,3.762,15986400.0],["1998-01-15",3.7449,3.8077,3.7392,3.7791,8615200.0],["1998-01-16",3.7905,3.8077,3.7392,3.762,9079200.0],["1998-01-20",3.8077,3.8191,3.7506,3.8077,9015200.0],["1998-01-21",3.8134,3.8533,3.7963,3.802,9165600.0],["1998-01-22",3.7563,3.7905,3.665,3.6764,11049600.0],["1998-01-23",3.722,3.722,3.6421,3.665,8397600.0],["1998-01-26",3.6592,3.6764,3.6421,3.665,5478400.0],["1998-01-27",3.6535,3.7335,3.6535,3.6992,7167200.0],["1998-01-28",3.7049,3.7677,3.665,3.7278,7209600.0],["1998-01-29",3.7335,3.8533,3.722,3.7506,14968000.0],["1998-01-30",3.802,3.8134,3.6421,3.6592,18786400.0],["1998-02-02",3.6821,3.8134,3.665,3.762,17048000.0],["1998-02-03",3.7449,3.8248,3.7163,3.8134,11381600.0],["1998-02-04",3.7905,3.8533,3.762,3.8533,9424000.0],["1998-02-05",3.8362,3.8419,3.6992,3.6992,15995200.0],["1998-02-06",3.7163,3.7677,3.6592,3.7506,11097600.0],["1998-02-09",3.7506,3.7734,3.6592,3.665,12923200.0],["1998-02-10",3.6821,3.7049,3.6307,3.6821,16761600.0],["1998-02-11",3.6935,3.6935,3.6535,3.6764,10865600.0],["1998-02-12",3.6764,3.722,3.6478,3.7049,11658400.0],["1998-02-13",3.6935,3.7392,3.6478,3.7335,15371200.0],["1998-02-17",3.7677,4.1559,3.7563,4.0531,51872000.0],["1998-02-18",4.0931,4.2701,4.0531,4.076,41999200.0],["1998-02-19",4.1388,4.2016,4.0531,4.1216,15639200.0],["1998-02-20",4.1559,4.1959,4.0874,4.1159,19660000.0],["1998-02-23",4.2016,4.3386,4.1902,4.2644,19777600.0],["1998-02-24",4.2644,4.2701,3.8819,3.939,16074400.0],["1998-02-25",3.9732,4.1673,3.9618,4.1102,47615200.0],["1998-02-26",4.076,4.076,3.9846,4.0303,25164800.0],["1998-02-27",4.0246,4.076,3.9904,4.0075,13828800.0],["1998-03-02",4.0075,4.0474,3.9961,4.0303,15536000.0],["1998-03-03",4.0075,4.0589,3.9846,4.0474,16426400.0],["1998-03-04",4.0246,4.1388,3.9904,4.1331,9147200.0],["1998-03-05",4.0874,4.2244,4.076,4.173,14185600.0],["1998-03-06",4.1959,4.2872,4.1959,4.2472,8654400.0],["1998-03-09",4.2701,4.2929,4.2358,4.2415,8670400.0],["1998-03-10",4.2758,4.3272,4.2644,4.3272,8204000.0],["1998-03-11",4.2986,4.35,4.2815,4.3043,8839200.0],["1998-03-12",4.31,4.3214,4.1559,4.1844,9818400.0],["1998-03-13",4.1616,4.1673,4.0874,4.0931,9180000.0],["1998-03-16",4.0874,4.1274,4.0075,4.1216,10159200.0],["1998-03-17",4.1045,4.1216,4.0531,4.0646,9323200.0],["1998-03-18",4.0415,4.2301,4.0358,4.2187,17452000.0],["1998-03-19",4.1329,4.1386,3.99,4.0072,23226400.0],["1998-03-20",3.9843,4.0643,3.9214,4.0529,19979200.0],["1998-03-23",3.9329,4.0415,3.9329,4.0129,11820000.0],["1998-03-24",4.0243,4.0929,4.0243,4.0872,11624800.0],["1998-03-25",4.0986,4.1215,4.0072,4.0243,16196000.0],["1998-03-26",3.9843,4.0358,3.9786,4.0015,8842400.0],["1998-03-27",4.0129,4.0186,3.9786,4.0072,7798400.0],["1998-03-30",3.9672,3.9786,3.91,3.9214,6508000.0],["1998-03-31",3.9443,4.0701,3.9329,4.0472,13049600.0],["1998-04-01",4.0472,4.0815,3.9786,4.0358,9975200.0],["1998-04-02",4.0186,4.1329,4.0186,4.0872,14131200.0],["1998-04-03",4.1101,4.1558,4.0529,4.1215,10760000.0],["1998-04-06",4.0986,4.1215,4.0872,4.1043,7914400.0],["1998-04-07",4.0929,4.0986,4.0415,4.0472,6774400.0],["1998-04-08",4.0243,4.0358,3.9786,4.0072,6631200.0],["1998-04-09",4.0129,4.0643,4.0072,4.0472,3745600.0],["1998-04-13",4.0243,4.0243,3.9672,4.0129,7387200.0],["1998-04-14",4.0129,4.0243,3.9672,4.0129,5251200.0],["1998-04-15",4.0072,4.0129,3.9557,3.9557,6472000.0],["1998-04-16",3.9386,3.95,3.9214,3.9214,6545600.0],["1998-04-17",3.9329,4.0129,3.9214,4.0129,7980000.0],["1998-04-20",3.9843,4.0014,3.95,3.95,6832800.0],["1998-04-21",3.9329,4.2873,3.9329,4.2816,20696000.0],["1998-04-22",4.2415,4.3559,4.1615,4.3444,26894400.0],["1998-04-23",4.2873,4.293,4.2244,4.2873,10636800.0],["1998-04-24",4.2701,4.3216,4.2015,4.3044,11449600.0],["1998-04-27",4.213,4.3159,4.1729,4.3044,10312000.0],["1998-04-28",4.3216,4.4588,4.3216,4.4302,16518400.0],["1998-04-29",4.3444,4.4359,4.3044,4.4073,7426400.0],["1998-04-30",4.4187,4.4416,4.3502,4.3673,5620800.0],["1998-05-01",4.3787,4.3845,4.2987,4.373,5657600.0],["1998-05-04",4.373,4.4588,4.3559,4.4073,6195200.0],["1998-05-05",4.4302,4.4302,4.2816,4.3044,7532000.0],["1998-05-06",4.2987,4.2987,4.2415,4.2758,5440800.0],["1998-05-07",4.2758,4.2758,4.1729,4.1729,5353600.0],["1998-05-08",4.1729,4.2187,4.1729,4.2072,3972000.0],["1998-05-11",4.2072,4.2415,4.1386,4.1558,4276800.0],["1998-05-12",4.1729,4.3444,4.1672,4.3387,6202400.0],["1998-05-13",4.333,4.333,4.2587,4.3159,4926400.0],["1998-05-14",4.3044,4.333,4.253,4.2587,6278400.0],["1998-05-15",4.2415,4.3387,4.2187,4.2987,5268800.0],["1998-05-18",4.2873,4.3044,4.2415,4.2415,8905600.0],["1998-05-19",4.2587,4.2816,4.2358,4.2816,4840000.0],["1998-05-20",4.1901,4.2415,4.1615,4.2187,9223200.0],["1998-05-21",4.2415,4.3673,4.1844,4.293,8573600.0],["1998-05-22",4.3044,4.3616,4.2987,4.3159,6906400.0],["1998-05-26",4.3273,4.3387,4.2701,4.2987,5351200.0],["1998-05-27",4.253,4.3216,4.2358,4.2873,7186400.0],["1998-05-28",4.2987,4.3159,4.2587,4.2873,6461600.0],["1998-05-29",4.2816,4.2987,4.2015,4.2072,6745600.0],["1998-06-01",4.1844,4.2301,4.1444,4.1844,7456800.0],["1998-06-02",4.1729,4.2244,4.1501,4.1844,4718400.0],["1998-06-03",4.1901,4.2701,4.1844,4.1844,3593600.0],["1998-06-04",4.1844,4.213,4.1615,4.213,3767200.0],["1998-06-05",4.2072,4.2701,4.2015,4.2358,3918400.0],["1998-06-08",4.1901,4.2758,4.1787,4.2015,4076800.0],["1998-06-09",4.1844,4.213,4.1729,4.2015,4015200.0],["1998-06-10",4.1729,4.2015,4.1158,4.1158,3536800.0],["1998-06-11",4.1329,4.1615,4.0929,4.0986,4486400.0],["1998-06-12",4.0643,4.1101,4.0129,4.0415,4196000.0],["1998-06-15",3.9897,4.0241,3.9725,3.9725,4994400.0],["1998-06-16",3.984,4.087,3.984,4.0126,5760800.0],["1998-06-17",4.0355,4.0813,4.0241,4.0813,4744800.0],["1998-06-18",4.0527,4.0756,3.9954,4.0756,3929600.0],["1998-06-19",4.0756,4.1157,4.0756,4.0813,4695200.0],["1998-06-22",4.0985,4.2015,4.0985,4.1786,6996000.0],["1998-06-23",4.1958,4.2187,4.1443,4.2072,7439200.0],["1998-06-24",4.2072,4.2759,4.1843,4.2645,5740000.0],["1998-06-25",4.2702,4.3961,4.2588,4.316,10732000.0],["1998-06-26",4.3045,4.3961,4.2988,4.3732,6512000.0],["1998-06-29",4.4763,4.5736,4.4534,4.5106,14334400.0],["1998-06-30",4.5221,4.5507,4.3961,4.4591,12824000.0],["1998-07-01",4.648,4.7797,4.6308,4.7682,45736800.0],["1998-07-02",4.7682,4.7911,4.7167,4.7854,15752800.0],["1998-07-06",4.7739,4.8254,4.711,4.711,14107200.0],["1998-07-07",4.6938,4.7167,4.6594,4.6823,7488800.0],["1998-07-08",4.6766,4.7854,4.6365,4.7854,9149600.0],["1998-07-09",4.7625,4.7625,4.6766,4.6823,7120000.0],["1998-07-10",4.6251,4.711,4.6022,4.6709,6319200.0],["1998-07-13",4.6251,4.6251,4.5679,4.6022,8272000.0],["1998-07-14",4.5908,4.648,4.5564,4.5564,6861600.0],["1998-07-15",4.5221,4.5679,4.4305,4.4362,15517600.0],["1998-07-16",4.4534,4.5507,4.4419,4.5507,7047200.0],["1998-07-17",4.5793,4.6079,4.5564,4.6022,8991200.0],["1998-07-20",4.6022,4.6194,4.5679,4.5679,5872000.0],["1998-07-21",4.545,4.5507,4.3389,4.3732,9376000.0],["1998-07-22",4.3847,4.4419,4.3389,4.4419,5340000.0],["1998-07-23",4.4305,4.4419,4.1958,4.2416,7552800.0],["1998-07-24",4.2301,4.2359,4.1443,4.1901,6728800.0],["1998-07-27",4.1328,4.2473,4.1214,4.2473,4964800.0],["1998-07-28",4.2473,4.2473,4.0985,4.1214,13316000.0],["1998-07-29",4.1042,4.1958,4.1042,4.1786,4367200.0],["1998-07-30",4.1843,4.2645,4.1786,4.1958,6249600.0],["1998-07-31",4.1729,4.2072,4.0241,4.0756,5735200.0],["1998-08-03",4.0641,4.1443,4.0412,4.0928,4400000.0],["1998-08-04",4.0813,4.1443,3.921,3.9382,9532000.0],["1998-08-05",3.9268,4.047,3.9153,4.0355,10292000.0],["1998-08-06",3.984,3.9954,3.9382,3.984,6529600.0],["1998-08-07",3.984,4.0298,3.9496,3.9554,3559200.0],["1998-08-10",3.9668,4.0183,3.9325,3.9325,6085600.0],["1998-08-11",3.9153,3.921,3.7722,3.8466,8293600.0],["1998-08-12",3.8409,3.8581,3.5833,3.6921,16312800.0],["1998-08-13",3.6692,3.7035,3.6062,3.6577,13213600.0],["1998-08-14",3.6577,3.6863,3.5833,3.6291,9128000.0],["1998-08-17",3.5719,3.6291,3.5318,3.5833,14249600.0],["1998-08-18",3.589,3.6577,3.5661,3.6062,7243200.0],["1998-08-19",3.6177,3.6577,3.5833,3.6177,6469600.0],["1998-08-20",3.6405,3.6921,3.6005,3.6177,4884000.0],["1998-08-21",3.6005,3.6348,3.5547,3.6348,7956800.0],["1998-08-24",3.549,3.6692,3.549,3.589,5218400.0],["1998-08-25",3.6177,3.652,3.5833,3.6005,4661600.0],["1998-08-26",3.5375,3.589,3.423,3.423,11097600.0],["1998-08-27",3.3887,3.3944,3.3028,3.32,19092800.0],["1998-08-28",3.2971,3.3429,3.2399,3.2513,17882400.0],["1998-08-31",3.257,3.2742,3.1712,3.1769,20403200.0],["1998-09-01",3.1654,3.2055,3.1254,3.1483,16265600.0],["1998-09-02",3.1254,3.1254,2.9021,2.9079,17334400.0],["1998-09-03",2.8964,3.0853,2.8392,3.0681,12467200.0],["1998-09-04",3.0681,3.1883,3.0681,3.1483,10716000.0],["1998-09-08",3.32,3.32,3.1483,3.217,10593600.0],["1998-09-09",3.217,3.2284,3.0395,3.0681,8844800.0],["1998-09-10",3.0109,3.0338,2.988,2.9994,11260000.0],["1998-09-11",2.9766,3.1311,2.9365,3.1197,6246400.0],["1998-09-14",3.1082,3.2971,3.1082,3.2341,6228000.0],["1998-09-15",3.2227,3.2341,3.1082,3.1597,8828800.0],["1998-09-16",3.154,3.383,3.1254,3.3143,9880000.0],["1998-09-17",3.1248,3.251,3.0904,3.0962,8749600.0],["1998-09-18",3.3714,3.5721,3.314,3.4631,23062400.0],["1998-09-21",3.4631,3.6179,3.3943,3.5835,10066400.0],["1998-09-22",3.5835,3.6351,3.5205,3.5377,11498400.0],["1998-09-23",3.5262,3.6179,3.5262,3.5549,8766400.0],["1998-09-24",3.681,3.853,3.6523,3.8415,13841600.0],["1998-09-25",3.7154,3.7842,3.6753,3.7555,9012800.0],["1998-09-28",3.7154,3.7613,3.6237,3.6466,4242400.0],["1998-09-29",3.6695,3.6753,3.5549,3.5606,5456800.0],["1998-09-30",3.5606,3.5606,3.3714,3.3771,5452000.0],["1998-10-01",3.3255,3.4803,3.3083,3.4172,5378400.0],["1998-10-02",3.4172,3.6007,3.4172,3.595,7124800.0],["1998-10-05",3.5434,3.5606,3.4058,3.5033,5522400.0],["1998-10-06",3.5549,3.5893,3.5033,3.5205,3647200.0],["1998-10-07",3.5262,3.6237,3.4115,3.4746,5289600.0],["1998-10-08",3.3255,3.4173,3.2567,3.3943,7788000.0],["1998-10-09",3.4287,3.4746,3.314,3.4517,8524000.0],["1998-10-12",3.4402,3.5778,3.4402,3.5319,2730400.0],["1998-10-13",3.5262,3.5549,3.3771,3.4975,7484800.0],["1998-10-14",3.4517,3.6007,3.4459,3.5663,8373600.0],["1998-10-15",3.5606,3.6695,3.5606,3.6638,6350400.0],["1998-10-16",3.6695,3.6925,3.6351,3.6523,6332800.0],["1998-10-19",3.6294,3.6867,3.6065,3.6581,4057600.0],["1998-10-20",3.681,3.7498,3.6122,3.6409,10685600.0],["1998-10-21",3.6638,3.6638,3.5778,3.6065,6608800.0],["1998-10-22",3.6065,3.6925,3.5721,3.6925,5372800.0],["1998-10-23",3.6925,3.7383,3.6695,3.6925,4657600.0],["1998-10-26",3.7269,3.9447,3.7211,3.9046,6806400.0],["1998-10-27",3.9103,4.0365,3.9103,3.9849,8579200.0],["1998-10-28",3.9791,3.9791,3.8587,3.8702,5112800.0],["1998-10-29",3.8587,3.9562,3.8186,3.9333,3850400.0],["1998-10-30",4.025,4.1168,3.9677,3.9791,9233600.0],["1998-11-02",3.9906,3.9906,3.853,3.9505,9889600.0],["1998-11-03",3.8989,4.0308,3.8759,3.9791,6630400.0],["1998-11-04",3.9963,4.0308,3.9103,3.9218,13336800.0],["1998-11-05",3.8587,3.8702,3.7727,3.8186,9959200.0],["1998-11-06",3.7613,4.369,3.7498,4.22,23649600.0],["1998-11-09",4.1282,4.134,4.0021,4.0021,8827200.0],["1998-11-10",4.0193,4.1512,3.9791,4.0996,10190400.0],["1998-11-11",4.1053,4.1053,3.9849,4.0479,5187200.0],["1998-11-12",3.9906,4.0938,3.9906,4.0193,5011200.0],["1998-11-13",4.0365,4.1569,4.0193,4.0479,3641600.0],["1998-11-16",4.2085,4.2658,3.9447,3.9677,9463200.0],["1998-11-17",3.9791,4.0709,3.9275,3.9562,6519200.0],["1998-11-18",3.9103,3.9103,3.7957,3.7957,6533600.0],["1998-11-19",3.8129,3.939,3.7555,3.8358,16805600.0],["1998-11-20",3.8587,3.9161,3.8415,3.9161,5000000.0],["1998-11-23",3.9103,4.0996,3.9103,4.0537,4933600.0],["1998-11-24",4.0078,4.025,3.8473,3.853,10445600.0],["1998-11-25",3.8587,3.8817,3.7785,3.8071,3832000.0],["1998-11-27",3.8071,3.8071,3.7613,3.7613,2108800.0],["1998-11-30",3.6695,3.7097,3.6065,3.6695,9995200.0],["1998-12-01",3.6237,3.7039,3.5778,3.6294,7249600.0],["1998-12-02",3.6065,3.6351,3.5721,3.5778,7941600.0],["1998-12-03",3.4402,3.5319,3.3599,3.3828,17280800.0],["1998-12-04",3.3943,3.4345,3.1994,3.2968,25311200.0],["1998-12-07",3.2911,3.3771,3.2223,3.3771,10679200.0],["1998-12-08",3.3599,3.595,3.3484,3.509,12660800.0],["1998-12-09",3.4287,3.5319,3.3828,3.3828,9202400.0],["1998-12-10",3.3714,3.4172,3.337,3.3484,9132800.0],["1998-12-11",3.3255,3.4459,3.2796,3.3026,8399200.0],["1998-12-14",3.5663,3.6695,3.4861,3.4975,21164800.0],["1998-12-15",3.5549,3.7957,3.5434,3.7957,15022400.0],["1998-12-16",3.7899,3.853,3.7039,3.853,12693600.0],["1998-12-17",3.8241,3.893,3.7896,3.8126,9514400.0],["1998-12-18",3.87,3.87,3.6346,3.6461,12711200.0],["1998-12-21",3.6231,3.7724,3.5944,3.5944,7503200.0],["1998-12-22",3.6059,3.6346,3.537,3.6059,5575200.0],["1998-12-23",3.6059,3.715,3.6001,3.7035,7424800.0],["1998-12-24",3.6748,3.8068,3.6748,3.7954,5200800.0],["1998-12-28",3.7896,3.8068,3.5944,3.6346,3980000.0],["1998-12-29",3.6174,3.8068,3.6116,3.7896,6569600.0],["1998-12-30",3.6977,3.7609,3.6576,3.7265,6509600.0],["1998-12-31",3.7207,3.7839,3.6977,3.7265,7983200.0],["1999-01-04",3.7265,3.8585,3.7207,3.7954,9884800.0],["1999-01-05",3.7839,3.8298,3.7207,3.7379,5804000.0],["1999-01-06",3.7322,4.0595,3.7322,4.0078,28024000.0],["1999-01-07",3.9274,3.9676,3.9217,3.9446,12841600.0],["1999-01-08",3.9504,4.0308,3.8815,4.0308,9901600.0],["1999-01-11",4.025,4.1169,4.0135,4.0767,7717600.0],["1999-01-12",3.9619,3.9619,3.8183,3.8585,9742400.0],["1999-01-13",3.7322,3.9504,3.7207,3.8643,5936800.0],["1999-01-14",3.8413,3.8585,3.7437,3.7954,8070400.0],["1999-01-15",3.7781,3.8011,3.6977,3.715,8468000.0],["1999-01-19",3.7092,3.7092,3.6346,3.6518,12502400.0],["1999-01-20",3.6288,3.715,3.6059,3.6518,10173600.0],["1999-01-21",3.5714,3.6576,3.5599,3.6231,6559200.0],["1999-01-22",3.6174,3.9274,3.6059,3.8356,13892000.0],["1999-01-25",3.8585,3.9332,3.8413,3.8872,6273600.0],["1999-01-26",3.87,3.8815,3.847,3.8643,6449600.0],["1999-01-27",3.8643,3.8757,3.8413,3.8643,4900000.0],["1999-01-28",3.8585,3.9332,3.8241,3.9217,6062400.0],["1999-01-29",3.9159,4.2145,3.9045,4.1801,17217600.0],["1999-02-01",4.4097,4.4786,4.3868,4.404,16517600.0],["1999-02-02",4.381,4.381,4.2432,4.3236,8541600.0],["1999-02-03",4.3179,4.5246,4.1973,4.4786,10312800.0],["1999-02-04",4.4672,4.4729,4.3351,4.3638,5932000.0],["1999-02-05",4.3868,4.4786,4.3179,4.4786,9441600.0],["1999-02-08",4.559,4.7428,4.5246,4.6853,15592000.0],["1999-02-09",4.5935,4.783,4.5648,4.6624,13256000.0],["1999-02-10",4.6566,4.6566,4.4844,4.5418,11956800.0],["1999-02-11",4.5303,4.5762,4.5188,4.5418,4362400.0],["1999-02-12",4.5131,4.5877,4.5131,4.5648,8892000.0],["1999-02-16",4.6164,4.6509,4.5762,4.6222,7483200.0],["1999-02-17",4.5992,4.6739,4.4384,4.4557,5619200.0],["1999-02-18",4.5361,4.5361,4.4327,4.4614,6967200.0],["1999-02-19",4.4614,4.5246,4.427,4.4729,6925600.0],["1999-02-22",4.4672,4.5935,4.4614,4.5935,6579200.0],["1999-02-23",4.5877,4.961,4.5475,4.9552,22136000.0],["1999-02-24",4.8806,5.0528,4.8461,4.9667,16444800.0],["1999-02-25",4.961,4.961,4.8231,4.9322,7234400.0],["1999-02-26",4.9322,4.961,4.892,4.9093,6186400.0],["1999-03-01",4.8461,4.8921,4.7313,4.8748,5818400.0],["1999-03-02",4.8691,4.9552,4.7887,4.7887,6003200.0],["1999-03-03",4.6624,4.7083,4.5935,4.6624,8001600.0],["1999-03-04",4.6681,4.7772,4.6452,4.7083,10068000.0],["1999-03-05",4.7313,4.961,4.7313,4.9035,14700800.0],["1999-03-08",5.0184,5.0413,4.961,5.0184,11220800.0],["1999-03-09",4.9954,5.0815,4.9495,4.9724,12993600.0],["1999-03-10",4.9954,5.2595,4.9897,5.2366,26400000.0],["1999-03-11",5.2366,5.3227,5.0988,5.116,15970400.0],["1999-03-12",5.0299,5.1906,5.0299,5.1275,13877600.0],["1999-03-15",5.07,5.2078,5.07,5.1619,10092800.0],["1999-03-16",5.1677,5.3227,5.1504,5.1906,15654400.0],["1999-03-17",5.1447,5.3169,5.1217,5.2825,11342400.0],["1999-03-18",5.1731,5.1846,4.9776,5.0581,20670400.0],["1999-03-19",5.265,5.8398,5.265,5.6789,53154400.0],["1999-03-22",5.5984,5.6444,5.38,5.4145,17344000.0],["1999-03-23",5.1616,5.242,5.1041,5.219,15934400.0],["1999-03-24",5.265,5.265,5.1213,5.1846,4042400.0],["1999-03-25",5.2018,5.2708,5.1271,5.2305,7565600.0],["1999-03-26",5.1041,5.265,5.1041,5.2248,4932800.0],["1999-03-29",5.242,5.311,5.1673,5.2018,4348800.0],["1999-03-30",5.1788,5.288,5.1788,5.2708,10231200.0],["1999-03-31",5.2938,5.403,5.1443,5.3053,8926400.0],["1999-04-01",5.3053,5.3512,5.0294,5.1673,5492800.0],["1999-04-05",5.3742,5.4834,5.357,5.3685,10762400.0],["1999-04-06",5.3685,5.5064,5.3685,5.426,8829600.0],["1999-04-07",5.4604,5.4719,5.288,5.334,5118400.0],["1999-04-08",5.334,5.4145,5.2305,5.357,5854400.0],["1999-04-09",5.357,5.5179,5.357,5.4604,8464000.0],["1999-04-12",5.334,5.3685,5.2708,5.3225,6056800.0],["1999-04-13",5.3455,5.3915,5.219,5.2363,4472800.0],["1999-04-14",5.242,5.2535,5.1271,5.1616,7496800.0],["1999-04-15",5.2248,5.4317,5.1788,5.426,17316800.0],["1999-04-16",5.5007,5.5122,5.4202,5.426,7256800.0],["1999-04-19",5.5064,5.5524,5.4087,5.4834,12336800.0],["1999-04-20",5.4834,5.5294,5.3685,5.4432,4808000.0],["1999-04-21",5.5064,5.6271,5.4949,5.6271,9105600.0],["1999-04-22",5.6789,5.6961,5.5524,5.6559,8732800.0],["1999-04-23",5.6386,5.6961,5.5869,5.6444,7376800.0],["1999-04-26",5.6961,5.9548,5.6559,5.8858,13446400.0],["1999-04-27",5.8398,5.9318,5.7478,5.7478,13376800.0],["1999-04-28",5.7708,5.8628,5.7363,5.7478,10225600.0],["1999-04-29",5.7478,5.8053,5.6789,5.7363,5551200.0],["1999-04-30",5.7306,5.7651,5.5984,5.7191,5672000.0],["1999-05-03",5.7076,5.8398,5.7019,5.7766,6156000.0],["1999-05-04",5.7938,5.8283,5.7478,5.7708,4952000.0],["1999-05-05",5.7651,5.8226,5.5926,5.7478,5605600.0],["1999-05-06",5.7478,5.7938,5.7306,5.7708,5484800.0],["1999-05-07",5.7593,5.8628,5.7249,5.7938,7908000.0],["1999-05-10",5.7823,5.8053,5.7306,5.7766,5184800.0],["1999-05-11",5.9663,6.064,5.9088,6.0237,22498400.0],["1999-05-12",5.9778,5.9778,5.8398,5.9088,7667200.0],["1999-05-13",5.9663,5.9663,5.7421,5.7938,3602400.0],["1999-05-14",5.6559,5.7536,5.6501,5.7306,7171200.0],["1999-05-17",5.7249,5.8571,5.6559,5.7421,4776800.0],["1999-05-18",5.6904,5.7191,5.5754,5.6501,5145600.0],["1999-05-19",5.6386,5.6789,5.4719,5.5352,6663200.0],["1999-05-20",5.5294,5.9088,5.5122,5.8858,12020800.0],["1999-05-21",5.8915,6.1502,5.8915,5.972,14919200.0],["1999-05-24",5.949,6.1559,5.7823,5.9088,10530400.0],["1999-05-25",5.8915,5.9088,5.6156,5.6214,6896000.0],["1999-05-26",5.7019,5.7593,5.5697,5.6731,9136800.0],["1999-05-27",5.6731,5.6904,5.3455,5.4202,6435200.0],["1999-05-28",5.4202,5.6444,5.4202,5.6041,5108800.0],["1999-06-01",5.5812,5.5812,5.2995,5.5524,3431200.0],["1999-06-02",5.5524,5.6329,4.9949,5.449,13831200.0],["1999-06-03",5.5179,5.6099,5.38,5.4202,5183200.0],["1999-06-04",5.4087,5.5179,5.2593,5.5179,4512800.0],["1999-06-07",5.4949,5.5984,5.4317,5.5179,3314400.0],["1999-06-08",5.5007,5.5007,5.3053,5.3225,5696800.0],["1999-06-09",5.311,5.311,5.1041,5.1213,7997600.0],["1999-06-10",5.1443,5.38,5.1386,5.311,18772800.0],["1999-06-11",5.3053,5.3053,5.0351,5.1041,7603200.0],["1999-06-14",5.2247,5.288,5.1556,5.1959,5964800.0],["1999-06-15",5.2189,5.2592,5.0406,5.0406,6945600.0],["1999-06-16",5.1787,5.2074,5.1154,5.1671,6642400.0],["1999-06-17",5.1671,5.2995,5.0981,5.2477,15643200.0],["1999-06-18",5.2535,5.4951,5.2535,5.4664,9522400.0],["1999-06-21",5.4894,5.5239,5.3973,5.5124,7604800.0],["1999-06-22",5.4549,5.4894,5.3052,5.3398,5657600.0],["1999-06-23",5.2937,5.6505,5.265,5.616,8896000.0],["1999-06-24",5.6045,5.6045,5.4491,5.5527,4785600.0],["1999-06-25",5.5929,5.7426,5.5929,5.7426,8427200.0],["1999-06-28",5.7656,5.9152,5.7541,5.8807,13923200.0],["1999-06-29",5.9267,5.9842,5.8576,5.9037,10247200.0],["1999-06-30",5.9785,5.9785,5.8058,5.8346,13686400.0],["1999-07-01",5.6275,5.6735,5.4088,5.4836,15401600.0],["1999-07-02",5.3513,5.3685,5.1096,5.1556,25940000.0],["1999-07-06",5.1556,5.2937,5.0866,5.1096,14617600.0],["1999-07-07",5.1326,5.1844,5.0233,5.0521,9987200.0],["1999-07-08",5.0175,5.0636,4.8967,4.9658,15916800.0],["1999-07-09",4.9945,5.0923,4.9715,5.0751,10581600.0],["1999-07-12",5.0693,5.1096,5.0175,5.0406,9454400.0],["1999-07-13",5.0348,5.1499,4.9427,4.96,7919200.0],["1999-07-14",4.9427,5.0406,4.9427,5.0406,9691200.0],["1999-07-15",5.2017,5.311,5.1211,5.2995,15593600.0],["1999-07-16",5.334,5.4318,5.2535,5.4318,15840000.0],["1999-07-19",5.4088,5.4261,5.2765,5.4088,7604000.0],["1999-07-20",5.3973,5.4088,5.3225,5.3513,8345600.0],["1999-07-21",5.3455,5.3973,5.2074,5.2592,4239200.0],["1999-07-22",5.2362,5.2419,4.9542,4.9945,14855200.0],["1999-07-23",4.9945,5.1096,4.8737,5.0981,7633600.0],["1999-07-26",5.0981,5.1499,5.0348,5.0981,6710400.0],["1999-07-27",5.0866,5.0981,4.9427,4.9715,8606400.0],["1999-07-28",4.9658,5.0923,4.9542,5.0175,5545600.0],["1999-07-29",4.9485,5.0521,4.8794,4.937,4991200.0],["1999-07-30",4.9427,5.0348,4.7644,4.7874,7684800.0],["1999-08-02",4.7759,4.8219,4.5802,4.6148,14422400.0],["1999-08-03",4.7068,4.7529,4.5284,4.5342,12333600.0],["1999-08-04",4.5572,4.7529,4.4882,4.6205,16279200.0],["1999-08-05",4.5227,4.5802,4.3673,4.4191,11942400.0],["1999-08-06",4.4076,4.5687,4.3271,4.5169,10722400.0],["1999-08-09",4.563,4.5917,4.4939,4.5054,4918400.0],["1999-08-10",4.4997,4.5917,4.4882,4.5284,5088000.0],["1999-08-11",4.6032,4.6953,4.5745,4.6032,5641600.0],["1999-08-12",4.5975,4.6493,4.5112,4.6263,7763200.0],["1999-08-13",4.6608,4.7183,4.6493,4.7011,5561600.0],["1999-08-16",4.7068,4.8104,4.6838,4.7183,5688000.0],["1999-08-17",4.7644,4.9658,4.7183,4.9542,8604000.0],["1999-08-18",4.9542,5.0233,4.8449,4.8679,6368000.0],["1999-08-19",4.8219,4.9082,4.7759,4.8449,3500800.0],["1999-08-20",4.8794,4.9427,4.8334,4.8507,2667200.0],["1999-08-23",4.8277,4.914,4.8277,4.8737,3065600.0],["1999-08-24",4.8507,4.8967,4.7874,4.8334,4838400.0],["1999-08-25",4.8392,4.9715,4.8392,4.9025,6721600.0],["1999-08-26",4.9082,4.9197,4.7298,4.7298,3596000.0],["1999-08-27",4.6723,4.7068,4.632,4.6378,4196000.0],["1999-08-30",4.6032,4.6205,4.4767,4.5227,5953600.0],["1999-08-31",4.5227,4.5227,4.2523,4.304,10168000.0],["1999-09-01",4.258,4.563,4.258,4.5284,12338400.0],["1999-09-02",4.4191,4.5284,4.3731,4.5054,11956000.0],["1999-09-03",4.5802,4.7356,4.5745,4.6148,7637600.0],["1999-09-07",4.6378,4.7241,4.609,4.6781,7371200.0],["1999-09-08",4.6665,5.006,4.6608,5.0003,11507200.0],["1999-09-09",5.0003,5.3168,4.9715,5.2707,17698400.0],["1999-09-10",5.2707,5.2765,5.0521,5.1671,13699200.0],["1999-09-13",5.1441,5.1671,5.0808,5.1556,5464800.0],["1999-09-14",5.1384,5.1384,5.0175,5.0463,4459200.0],["1999-09-15",5.0866,5.1211,4.9773,5.0003,7362400.0],["1999-09-16",4.9828,5.0577,4.8042,5.0461,7982400.0],["1999-09-17",4.977,5.0173,4.6947,4.9194,27159200.0],["1999-09-20",4.9655,4.9943,4.9194,4.9712,12993600.0],["1999-09-21",4.9712,4.9712,4.7927,4.8388,7556800.0],["1999-09-22",4.8272,4.8618,4.7984,4.8157,7208000.0],["1999-09-23",4.8618,4.9597,4.7984,4.7984,7420800.0],["1999-09-24",4.8388,4.9655,4.7524,4.9597,7947200.0],["1999-09-27",5.0289,5.2362,5.0001,5.1959,11124000.0],["1999-09-28",5.2535,5.2535,5.1153,5.2189,7305600.0],["1999-09-29",5.2305,5.3284,5.1959,5.2074,8228800.0],["1999-09-30",5.2305,5.242,5.1095,5.242,16650400.0],["1999-10-01",5.2189,5.3054,5.1959,5.3054,8156800.0],["1999-10-04",5.3169,5.4551,5.3111,5.4148,6956800.0],["1999-10-05",5.3918,5.4263,5.2996,5.3918,8703200.0],["1999-10-06",5.386,5.4609,5.3572,5.3918,6101600.0],["1999-10-07",5.4321,5.4378,5.3514,5.3572,7301600.0],["1999-10-08",5.3687,5.3687,5.2535,5.265,7067200.0],["1999-10-11",5.265,5.4148,5.2132,5.3975,3693600.0],["1999-10-12",5.3918,5.3918,5.2477,5.2823,4705600.0],["1999-10-13",5.2881,5.3226,5.0749,5.121,3825600.0],["1999-10-14",5.1153,5.242,5.0692,5.1844,4657600.0],["1999-10-15",5.2074,5.2074,5.0173,5.0404,6544800.0],["1999-10-18",5.0404,5.0692,4.9136,4.9482,7851200.0],["1999-10-19",5.0692,5.0922,4.9655,4.9885,4419200.0],["1999-10-20",4.9885,5.1556,4.9655,5.1037,5512000.0],["1999-10-21",5.0634,5.1441,5.0116,5.1441,3256800.0],["1999-10-22",5.1786,5.2132,5.0346,5.0807,6068000.0],["1999-10-25",5.0116,5.1844,4.9309,5.1786,9448800.0],["1999-10-26",5.2017,5.3399,5.1671,5.2938,9280800.0],["1999-10-27",5.2938,5.3918,5.2765,5.3284,6885600.0],["1999-10-28",5.3226,5.3572,5.1095,5.1556,16320800.0],["1999-10-29",5.1556,5.2593,5.098,5.1613,11466400.0],["1999-11-01",5.1383,5.1959,5.0922,5.1901,7169600.0],["1999-11-02",5.1153,5.1556,4.8388,4.8388,12340800.0],["1999-11-03",4.7466,4.7524,4.401,4.6256,25880000.0],["1999-11-04",4.6141,4.7235,4.5968,4.6429,11954400.0],["1999-11-05",4.6256,4.6832,4.3318,4.4182,13229600.0],["1999-11-08",4.3434,4.3722,4.1821,4.3203,18019200.0],["1999-11-09",4.3203,4.4355,4.2627,4.3722,10276800.0],["1999-11-10",4.3491,4.4759,4.2973,4.3318,8123200.0],["1999-11-11",4.3549,4.3606,4.2397,4.2512,7608000.0],["1999-11-12",4.2742,4.3088,4.1936,4.2512,5432800.0],["1999-11-15",4.2627,4.3952,4.2051,4.3606,8761600.0],["1999-11-16",4.3376,4.401,4.0611,4.0841,12928800.0],["1999-11-17",4.0784,4.1705,4.0611,4.0784,22547200.0],["1999-11-18",4.1475,4.3664,4.1245,4.3318,21924000.0],["1999-11-19",4.5623,4.5738,4.424,4.5392,16694400.0],["1999-11-22",4.5162,4.5507,4.4067,4.4759,7472800.0],["1999-11-23",4.4643,4.4701,4.3434,4.3664,7136800.0],["1999-11-24",4.3722,4.3779,4.257,4.2915,4132800.0],["1999-11-26",4.3318,4.3664,4.2973,4.3318,1460000.0],["1999-11-29",4.2224,4.2973,4.2224,4.2742,5716000.0],["1999-11-30",4.2742,4.3088,4.2282,4.2397,8496000.0],["1999-12-01",4.2166,4.3491,4.2051,4.3318,5327200.0],["1999-12-02",4.3549,4.3549,4.1014,4.2022,12485600.0],["1999-12-03",4.1648,4.3261,4.1648,4.2742,11795200.0],["1999-12-06",4.2627,4.3894,4.1994,4.3376,7258400.0],["1999-12-07",4.2742,4.3203,4.2166,4.28,8043200.0],["1999-12-08",4.2627,4.2742,4.1187,4.1662,17163200.0],["1999-12-09",4.1475,4.2627,4.1475,4.2166,5684000.0],["1999-12-10",4.2166,4.2166,4.0438,4.0438,16460800.0],["1999-12-13",4.0438,4.0438,3.8537,3.9444,11061600.0],["1999-12-14",3.8825,3.8825,3.6694,3.704,19863200.0],["1999-12-15",3.7558,3.8652,3.7443,3.8595,17261600.0],["1999-12-16",3.865,4.2458,3.8477,4.2169,11228000.0],["1999-12-17",4.5919,5.1572,4.5515,4.8399,45736800.0],["1999-12-20",4.8457,4.9034,4.638,4.7246,11616000.0],["1999-12-21",4.7073,4.7073,4.4534,4.5342,9639200.0],["1999-12-22",4.6034,4.6265,4.5227,4.5688,5060000.0],["1999-12-23",4.5861,4.7938,4.5746,4.788,5934400.0],["1999-12-27",4.7649,4.7649,4.5861,4.5861,3876800.0],["1999-12-28",4.5919,4.638,4.5803,4.615,4499200.0],["1999-12-29",4.6207,4.6265,4.5803,4.5976,2108000.0],["1999-12-30",4.5919,4.615,4.5342,4.54,1956000.0],["1999-12-31",4.5688,4.5919,4.5457,4.5746,1802400.0],["2000-01-03",4.5515,4.5746,4.4073,4.4419,8014400.0],["2000-01-04",4.3381,4.3669,4.1881,4.1996,9810400.0],["2000-01-05",4.2227,4.465,4.2227,4.4419,6542400.0],["2000-01-06",4.4188,4.4188,4.2977,4.4188,4891200.0],["2000-01-07",4.4015,4.4304,4.3381,4.4188,3993600.0],["2000-01-10",4.4419,4.5169,4.4304,4.4938,3946400.0],["2000-01-11",4.5573,4.8226,4.5457,4.7188,10976000.0],["2000-01-12",4.6957,4.7073,4.5342,4.5573,10050400.0],["2000-01-13",4.5284,4.6553,4.4707,4.615,5144800.0],["2000-01-14",4.6726,4.788,4.6496,4.7361,7680800.0],["2000-01-18",4.6842,4.7649,4.6207,4.6726,8356000.0],["2000-01-19",4.7765,4.938,4.7476,4.8745,10299200.0],["2000-01-20",4.9149,4.9265,4.7303,4.7592,5103200.0],["2000-01-21",4.7592,4.7592,4.6611,4.6784,10265600.0],["2000-01-24",4.5803,4.638,4.5457,4.5861,5733600.0],["2000-01-25",4.5746,4.6265,4.4765,4.5111,3823200.0],["2000-01-26",4.2573,4.5919,4.2573,4.5688,12886400.0],["2000-01-27",4.4304,4.488,4.2804,4.3611,6304000.0],["2000-01-28",4.3381,4.3381,4.2458,4.3265,3556000.0],["2000-01-31",4.2458,4.2631,4.1938,4.1996,4627200.0],["2000-02-01",4.1938,4.3496,4.1765,4.3092,5971200.0],["2000-02-02",4.3034,4.4765,4.2631,4.3784,5572800.0],["2000-02-03",4.3669,4.4188,4.2977,4.4188,3973600.0],["2000-02-04",4.4188,4.4188,4.3034,4.3092,12485600.0],["2000-02-07",4.3034,4.3034,4.1246,4.1765,6455200.0],["2000-02-08",4.1535,4.1535,3.3343,3.4151,65707200.0],["2000-02-09",3.3689,3.3689,2.9882,3.1151,62571200.0],["2000-02-10",3.0805,3.2132,3.0343,3.1151,25032800.0],["2000-02-11",3.1497,3.1843,3.0574,3.1382,12644800.0],["2000-02-14",3.092,3.1439,2.9651,2.9824,17859200.0],["2000-02-15",2.9593,2.9651,2.792,2.8094,30056000.0],["2000-02-16",2.8094,2.8382,2.6997,2.7228,22678400.0],["2000-02-17",2.7055,2.7574,2.6594,2.6767,14977600.0],["2000-02-18",2.6651,2.6882,2.5267,2.5844,26087200.0],["2000-02-22",2.6421,2.6536,2.4921,2.4921,12847200.0],["2000-02-23",2.6074,2.6305,2.5786,2.5901,12624800.0],["2000-02-24",2.5844,2.5901,2.4575,2.4978,16156800.0],["2000-02-25",2.4921,2.4978,2.4459,2.4517,14830400.0],["2000-02-28",2.4863,2.6075,2.4748,2.5728,16385600.0],["2000-02-29",2.5728,2.6882,2.5728,2.6248,12575200.0],["2000-03-01",2.6248,2.6478,2.5786,2.5959,9884800.0],["2000-03-02",2.619,2.7632,2.5959,2.7171,11260800.0],["2000-03-03",2.7747,2.792,2.6882,2.7113,6912800.0],["2000-03-06",2.7228,2.7344,2.6017,2.6305,7684800.0],["2000-03-07",2.6536,2.6594,2.5555,2.5728,9532000.0],["2000-03-08",2.5151,2.5498,2.4921,2.5151,10000000.0],["2000-03-09",2.5036,2.5151,2.3825,2.469,14059200.0],["2000-03-10",2.4863,2.5325,2.4748,2.4805,12566400.0],["2000-03-13",2.5036,2.6997,2.4459,2.6536,20965600.0],["2000-03-14",2.6767,2.7805,2.6074,2.6651,18244000.0],["2000-03-15",2.6421,3.092,2.6363,3.0459,25912800.0],["2000-03-16",3.0456,3.5138,2.9012,3.3057,17427200.0],["2000-03-17",3.2017,3.3404,2.9705,3.1439,30021600.0],["2000-03-20",2.9878,3.0861,2.9878,3.0514,14386400.0],["2000-03-21",3.063,3.0919,2.9821,3.063,13809600.0],["2000-03-22",3.167,3.1901,3.0919,3.1208,11780000.0],["2000-03-23",3.1092,3.2017,3.0745,3.1439,12538400.0],["2000-03-24",3.1439,3.1901,3.115,3.1323,7305600.0],["2000-03-27",3.3288,3.3519,3.2364,3.323,16704800.0],["2000-03-28",3.3462,3.4039,3.3057,3.4039,9060800.0],["2000-03-29",3.4039,3.6293,3.4039,3.6062,17080800.0],["2000-03-30",3.612,3.6178,3.4849,3.5773,13088800.0],["2000-03-31",3.5831,3.6987,3.5542,3.664,15036800.0],["2000-04-03",3.7912,3.7912,3.6987,3.6987,14220800.0],["2000-04-04",3.6987,3.7102,3.3635,3.6004,12149600.0],["2000-04-05",3.6525,3.7449,3.5947,3.6236,5654400.0],["2000-04-06",3.6351,3.8605,3.6351,3.8432,11058400.0],["2000-04-07",3.9299,3.9703,3.8663,3.9703,12285600.0],["2000-04-10",3.9588,3.9934,3.8836,3.9761,6696800.0],["2000-04-11",4.057,4.2304,4.057,4.1726,18799200.0],["2000-04-12",4.1668,4.1899,4.0628,4.109,9212800.0],["2000-04-13",4.1148,4.1784,4.0454,4.0628,9680000.0],["2000-04-14",3.9299,3.9992,3.7796,3.9414,17863200.0],["2000-04-17",3.9645,3.9761,3.7796,3.8836,12481600.0],["2000-04-18",3.8663,4.0223,3.7854,3.9183,11352000.0],["2000-04-19",4.0108,4.2419,3.9761,4.0743,9402400.0],["2000-04-20",4.0801,4.1032,4.0454,4.0628,6341600.0],["2000-04-24",4.0743,4.1957,3.9819,3.9934,7215200.0],["2000-04-25",3.9876,4.2362,3.9645,4.2188,6885600.0],["2000-04-26",4.1841,4.1841,3.9934,4.057,4333600.0],["2000-04-27",3.9761,4.0281,3.9414,4.005,3830400.0],["2000-04-28",4.1148,4.1552,3.9876,4.0165,7720000.0],["2000-05-01",4.0165,4.3575,4.0108,4.3055,8130400.0],["2000-05-02",4.2824,4.2824,4.1263,4.1841,4469600.0],["2000-05-03",3.9992,4.0397,3.8489,3.9183,8126400.0],["2000-05-04",3.9761,4.0686,3.9299,3.953,6128800.0],["2000-05-05",3.953,4.005,3.8605,3.953,4955200.0],["2000-05-08",3.953,4.057,3.9414,3.9819,6868000.0],["2000-05-09",3.9588,4.0165,3.9067,3.9934,6644000.0],["2000-05-10",3.9299,3.9414,3.8432,3.9067,4293600.0],["2000-05-11",3.9067,3.953,3.8894,3.9472,2653600.0],["2000-05-12",3.8836,3.9588,3.8605,3.9588,2688000.0],["2000-05-15",3.9645,4.109,3.9067,4.0801,5956000.0],["2000-05-16",4.057,4.1379,4.0339,4.0859,3246400.0],["2000-05-17",4.0339,4.0397,3.8027,3.82,5001600.0],["2000-05-18",3.8258,3.8894,3.7218,3.768,7704000.0],["2000-05-19",3.6813,3.716,3.5484,3.6987,9682400.0],["2000-05-22",3.6987,3.8027,3.6178,3.664,5794400.0],["2000-05-23",3.6756,3.8547,3.5022,3.82,11746400.0],["2000-05-24",3.8836,4.1379,3.8836,4.0223,13967200.0],["2000-05-25",4.0454,4.0628,3.9876,4.0108,8943200.0],["2000-05-26",4.0223,4.0917,3.9876,4.0281,4872000.0],["2000-05-30",4.0223,4.1032,3.8547,4.0917,5676800.0],["2000-05-31",4.0801,4.0801,3.7565,3.9645,7727200.0],["2000-06-01",3.9876,4.0165,3.9472,3.9992,4212800.0],["2000-06-02",4.1032,4.1379,4.057,4.0917,4600000.0],["2000-06-05",4.0917,4.1495,4.0281,4.0859,3837600.0],["2000-06-06",4.0686,4.0686,3.8374,3.8836,3589600.0],["2000-06-07",3.8836,4.0686,3.8316,4.0628,4171200.0],["2000-06-08",3.9299,3.9761,3.8836,3.9703,2794400.0],["2000-06-09",3.9472,3.9761,3.7912,3.8432,5871200.0],["2000-06-12",3.6178,3.7565,3.4213,3.7363,15022400.0],["2000-06-13",3.7391,3.7449,3.5138,3.6062,6928800.0],["2000-06-14",3.6118,3.687,3.606,3.6639,5578400.0],["2000-06-15",3.6581,3.6581,3.4844,3.5481,6023200.0],["2000-06-16",3.525,3.5307,3.4266,3.4497,8535200.0],["2000-06-19",3.5076,3.5423,3.3455,3.386,5864000.0],["2000-06-20",3.3803,3.3803,3.2587,3.305,8980000.0],["2000-06-21",3.2819,3.3397,3.2645,3.2934,5191200.0],["2000-06-22",3.2761,3.2819,3.224,3.2587,4257600.0],["2000-06-23",3.2819,3.4671,3.2761,3.4323,7271200.0],["2000-06-26",3.5192,3.7044,3.496,3.6118,11592000.0],["2000-06-27",3.7102,3.7275,3.6465,3.6986,7790400.0],["2000-06-28",3.7102,3.797,3.5886,3.6205,8188000.0],["2000-06-29",3.6118,3.9128,3.5018,3.6581,8083200.0],["2000-06-30",3.6697,3.6972,3.5597,3.687,10526400.0],["2000-07-03",3.797,3.8086,3.687,3.797,7405600.0],["2000-07-05",3.7449,3.7912,3.6986,3.7275,3610400.0],["2000-07-06",3.7507,3.8086,3.6812,3.7507,3177600.0],["2000-07-07",3.7912,3.9359,3.7507,3.8954,5385600.0],["2000-07-10",3.9185,3.9301,3.8317,3.8607,4084000.0],["2000-07-11",3.8896,4.0401,3.8317,3.988,5830400.0],["2000-07-12",3.988,4.0054,3.9128,3.9301,4732800.0],["2000-07-13",3.9533,4.1327,3.9417,4.069,8097600.0],["2000-07-14",4.0922,4.1096,3.9648,4.0632,8752800.0],["2000-07-17",4.0864,4.2079,4.0285,4.1877,7823200.0],["2000-07-18",4.179,4.2022,3.9996,4.1616,5310400.0],["2000-07-19",4.1385,4.1616,4.0575,4.0806,3758400.0],["2000-07-20",4.0922,4.1616,4.0806,4.1327,3669600.0],["2000-07-21",4.1385,4.1559,4.098,4.1385,5488800.0],["2000-07-24",4.1616,4.3121,4.1443,4.2543,8527200.0],["2000-07-25",4.3063,4.3411,4.179,4.2948,5234400.0],["2000-07-26",4.2832,4.4221,4.2427,4.3584,11223200.0],["2000-07-27",4.3642,4.3816,4.1674,4.26,6685600.0],["2000-07-28",4.2543,4.26,4.0112,4.0864,4375200.0],["2000-07-31",4.069,4.1153,3.9706,4.0517,5032800.0],["2000-08-01",4.0517,4.2022,4.0517,4.1211,3436800.0],["2000-08-02",4.1269,4.2485,4.0864,4.2253,4024000.0],["2000-08-03",4.1211,4.3063,4.1211,4.26,7808800.0],["2000-08-04",4.1906,4.2658,4.1096,4.26,8060000.0],["2000-08-07",4.2774,4.2832,4.2079,4.2369,8128800.0],["2000-08-08",4.26,4.4453,4.26,4.4453,8260800.0],["2000-08-09",4.4916,4.4916,4.3816,4.4453,6028000.0],["2000-08-10",4.4453,4.48,4.3237,4.3237,7611200.0],["2000-08-11",4.3353,4.4453,4.3121,4.3411,5355200.0],["2000-08-14",4.3179,4.4337,4.3121,4.4047,6420800.0],["2000-08-15",4.3816,4.3874,4.2485,4.3353,4439200.0],["2000-08-16",4.3353,4.4279,4.3353,4.3758,6120800.0],["2000-08-17",4.3527,4.4395,4.3411,4.399,5544000.0],["2000-08-18",4.4221,4.4221,4.3411,4.4163,3664800.0],["2000-08-21",4.4163,4.4163,4.2137,4.3411,5720000.0],["2000-08-22",4.1559,4.1559,3.8375,3.9012,20796000.0],["2000-08-23",3.8086,3.8317,3.7218,3.7275,19686400.0],["2000-08-24",3.7275,3.9822,3.7275,3.8201,12156800.0],["2000-08-25",3.8433,3.9649,3.8433,3.9359,6500800.0],["2000-08-28",3.8896,3.907,3.7507,3.7738,10172000.0],["2000-08-29",3.797,3.9591,3.7796,3.8896,10532000.0],["2000-08-30",3.8896,3.8954,3.7738,3.8375,5400000.0],["2000-08-31",3.7912,3.7912,3.6639,3.6653,11944800.0],["2000-09-01",3.7391,3.8317,3.7333,3.7854,7378400.0],["2000-09-05",3.7854,3.8838,3.7854,3.8607,4739200.0],["2000-09-06",3.8549,3.8549,3.6581,3.7044,7449600.0],["2000-09-07",3.6928,3.6928,3.47,3.577,20890400.0],["2000-09-08",3.5307,3.7391,3.5307,3.6234,14437600.0],["2000-09-11",3.6234,3.7044,3.3513,3.3918,23844800.0],["2000-09-12",3.6697,3.7565,3.6118,3.6827,28375200.0],["2000-09-13",3.5886,3.5886,3.4555,3.577,10433600.0],["2000-09-14",3.571,3.7102,3.4783,3.571,8961600.0],["2000-09-15",3.4435,3.6174,3.2928,3.5015,29448800.0],["2000-09-18",3.4087,3.5942,3.3623,3.513,10156800.0],["2000-09-19",3.5188,3.8957,3.4783,3.8957,5376800.0],["2000-09-20",3.542,3.5536,3.4261,3.513,8884000.0],["2000-09-21",3.5478,3.6464,3.5246,3.5826,5314400.0],["2000-09-22",3.6058,3.7333,3.4551,3.6696,10242400.0],["2000-09-25",3.6696,3.7333,3.6522,3.7275,7001600.0],["2000-09-26",3.7507,3.7565,3.6986,3.7159,6327200.0],["2000-09-27",3.7333,3.7449,3.6754,3.6986,7603200.0],["2000-09-28",3.7044,3.7797,3.6928,3.7217,7882400.0],["2000-09-29",3.7217,3.7391,3.6928,3.7159,4827200.0],["2000-10-02",3.7159,3.7797,3.6986,3.7101,3840800.0],["2000-10-03",3.7449,3.8899,3.7275,3.8493,6312800.0],["2000-10-04",3.8435,3.8435,3.7507,3.7739,5820000.0],["2000-10-05",3.7855,4.0348,3.7797,3.9884,6759200.0],["2000-10-06",3.9942,3.9942,3.6638,3.6812,5553600.0],["2000-10-09",3.6812,3.6812,3.5246,3.6174,7100800.0],["2000-10-10",3.6406,3.7623,3.6174,3.6812,6661600.0],["2000-10-11",3.658,3.7275,3.6,3.6116,6432800.0],["2000-10-12",3.6116,3.6116,3.4783,3.5594,3619200.0],["2000-10-13",3.5536,3.658,3.542,3.571,3441600.0],["2000-10-16",3.5594,3.7507,3.5246,3.658,4953600.0],["2000-10-17",3.7217,3.7449,3.4899,3.5246,26293600.0],["2000-10-18",3.4145,3.542,3.3913,3.5015,15689600.0],["2000-10-19",3.5188,3.5768,3.5073,3.5594,7110400.0],["2000-10-20",3.4667,3.5015,3.3797,3.4377,5117600.0],["2000-10-23",3.4609,3.4609,3.2406,3.3739,14903200.0],["2000-10-24",3.4319,3.4783,3.3855,3.4377,9598400.0],["2000-10-25",3.4609,3.5768,3.4377,3.4667,6776800.0],["2000-10-26",3.513,3.6754,3.4551,3.6348,10486400.0],["2000-10-27",3.629,3.629,3.5304,3.5536,5961600.0],["2000-10-30",3.5594,3.6812,3.5594,3.6116,7250400.0],["2000-10-31",3.6116,3.7044,3.5768,3.7044,11690400.0],["2000-11-01",3.6812,3.7449,3.629,3.6986,4692800.0],["2000-11-02",3.7681,3.9362,3.7623,3.9362,17064000.0],["2000-11-03",3.913,3.9246,3.8319,3.8377,4008000.0],["2000-11-06",3.8319,4.0638,3.8319,3.9594,8074400.0],["2000-11-07",3.9652,4.0058,3.8957,3.9884,3296800.0],["2000-11-08",4.0348,4.1681,3.9884,4.1275,6218400.0],["2000-11-09",4.1507,4.1507,3.9884,4.0464,7860800.0],["2000-11-10",4.0116,4.029,3.8145,3.8551,5866400.0],["2000-11-13",3.8551,3.8783,3.8145,3.8377,6414400.0],["2000-11-14",3.7797,3.8899,3.7391,3.8725,6412800.0],["2000-11-15",3.913,3.942,3.8319,3.9072,3964000.0],["2000-11-16",3.9073,3.9768,3.8319,3.8319,3732800.0],["2000-11-17",3.7913,3.8783,3.7681,3.8667,3002400.0],["2000-11-20",3.8667,3.9536,3.6522,3.7101,11308800.0],["2000-11-21",3.7449,3.7971,3.6754,3.7101,4022400.0],["2000-11-22",3.6928,3.7449,3.6522,3.7333,6081600.0],["2000-11-24",3.7101,3.7739,3.7101,3.7565,1994400.0],["2000-11-27",3.8725,4.0348,3.8551,3.9884,9434400.0],["2000-11-28",3.942,4.087,3.8725,4.0754,7265600.0],["2000-11-29",4.0348,4.0406,3.9072,3.971,4848800.0],["2000-11-30",3.971,4.029,3.942,3.9536,9480000.0],["2000-12-01",3.9652,4.1044,3.9652,4.0522,6033600.0],["2000-12-04",4.0348,4.2203,4.0348,4.1739,7388000.0],["2000-12-05",4.1507,4.1681,4.0522,4.1044,6187200.0],["2000-12-06",4.0754,4.2319,4.0058,4.0174,10084000.0],["2000-12-07",4.0174,4.0174,3.7333,3.8609,10409600.0],["2000-12-08",3.8493,3.9942,3.8435,3.9478,6024000.0],["2000-12-11",3.9246,4.1855,3.8551,4.0812,6881600.0],["2000-12-12",4.087,4.2261,4.087,4.1565,5144000.0],["2000-12-13",4.2261,4.2319,4.1391,4.1797,9826400.0],["2000-12-14",4.1969,4.4581,4.1911,4.4581,20167200.0],["2000-12-15",4.4523,4.4523,4.3014,4.4233,14008800.0],["2000-12-18",4.3885,4.4233,4.3246,4.3362,9349600.0],["2000-12-19",4.3246,4.522,4.313,4.4175,17456000.0],["2000-12-20",4.2259,4.6381,4.2201,4.5626,26594400.0],["2000-12-21",4.5394,4.6381,4.4465,4.5742,18087200.0],["2000-12-22",4.6439,4.7542,4.6381,4.7542,12097600.0],["2000-12-26",4.7426,5.0328,4.7426,5.0212,14339200.0],["2000-12-27",5.0386,5.2708,5.0154,5.265,20370400.0],["2000-12-28",5.236,5.2708,5.1779,5.2708,13336000.0],["2000-12-29",5.2708,5.294,5.1257,5.1837,8772800.0],["2001-01-02",5.085,5.1547,4.9806,5.027,28993600.0],["2001-01-03",4.76,5.2011,4.7135,5.1953,30599200.0],["2001-01-04",5.1721,5.3288,5.1431,5.3288,29224000.0],["2001-01-05",5.323,5.3521,5.0966,5.0966,22917600.0],["2001-01-08",5.1025,5.3753,5.0212,5.3521,17046400.0],["2001-01-09",5.294,5.5785,5.2476,5.5204,30744800.0],["2001-01-10",5.5088,5.5436,5.3811,5.3985,15828800.0],["2001-01-11",5.4043,5.4159,5.2766,5.3637,12061600.0],["2001-01-12",5.3056,5.3172,5.2127,5.2418,10188800.0],["2001-01-16",5.236,5.2824,5.085,5.1721,8748000.0],["2001-01-17",5.1953,5.294,5.1431,5.1837,12588800.0],["2001-01-18",5.1895,5.2592,5.1779,5.2069,6805600.0],["2001-01-19",5.1547,5.1953,4.8296,4.8703,21124800.0],["2001-01-22",4.7251,5.0386,4.7251,4.9167,9307200.0],["2001-01-23",4.9689,4.9806,4.8354,4.9341,8467200.0],["2001-01-24",4.9225,4.9922,4.8064,4.8645,9546400.0],["2001-01-25",4.8296,5.056,4.8238,5.0328,8836800.0],["2001-01-26",4.9922,5.0618,4.8645,4.9225,6229600.0],["2001-01-29",4.9318,4.9318,4.7739,4.8696,4100800.0],["2001-01-30",4.9225,5.0451,4.877,4.9234,6959200.0],["2001-01-31",5.0154,5.1408,4.9587,5.1092,7408000.0],["2001-02-01",5.1083,5.1194,5.0321,5.06,10366400.0],["2001-02-02",5.0692,5.1287,5.0219,5.072,5003200.0],["2001-02-05",5.0711,5.1668,5.0692,5.1259,5487200.0],["2001-02-06",5.1259,5.294,5.1259,5.2513,8448000.0],["2001-02-07",5.294,5.3237,5.2281,5.242,10194400.0],["2001-02-08",5.2132,5.2151,5.0228,5.1194,11316800.0],["2001-02-09",5.1185,5.1185,5.0191,5.0572,6783200.0],["2001-02-12",5.0154,5.0683,5.0154,5.0442,4188800.0],["2001-02-13",5.0442,5.294,5.0442,5.2095,6788800.0],["2001-02-14",5.2104,5.2253,5.0395,5.1203,4241600.0],["2001-02-15",5.072,5.072,4.8491,4.8547,14766400.0],["2001-02-16",4.8593,4.9318,4.785,4.785,10629600.0],["2001-02-20",4.785,4.785,4.4126,4.4135,31327200.0],["2001-02-21",4.5166,4.5928,4.3662,4.3708,16009600.0],["2001-02-22",4.3764,4.4934,4.2138,4.4609,18472800.0],["2001-02-23",4.4655,4.5584,4.4609,4.551,7768800.0],["2001-02-26",4.5659,4.6439,4.5083,4.5612,17316000.0],["2001-02-27",3.7504,3.8377,3.5451,3.6575,97760800.0],["2001-02-28",3.664,3.664,3.4634,3.625,23287200.0],["2001-03-01",3.6278,3.6427,3.4903,3.5414,9636800.0],["2001-03-02",3.495,3.547,3.4838,3.4903,11933600.0],["2001-03-05",3.5303,3.5646,3.469,3.495,14545600.0],["2001-03-06",3.547,3.6492,3.5321,3.6362,9149600.0],["2001-03-07",3.6761,3.7448,3.6668,3.7392,8788000.0],["2001-03-08",3.7392,3.8312,3.6807,3.7448,11703200.0],["2001-03-09",3.7188,3.7708,3.6705,3.7216,7976800.0],["2001-03-12",3.7179,3.7327,3.6306,3.6324,3953600.0],["2001-03-13",3.6222,3.6231,3.468,3.4857,7943200.0],["2001-03-14",3.4708,3.5293,3.391,3.3919,7587200.0],["2001-03-15",3.39,3.4058,3.3007,3.3816,9785600.0],["2001-03-16",3.3147,3.4421,3.2951,3.3789,16113600.0],["2001-03-19",3.3547,3.3677,3.2858,3.3668,8687200.0],["2001-03-20",3.3965,3.6579,3.391,3.5361,13690400.0],["2001-03-21",3.7268,3.7714,3.6766,3.7333,27081600.0],["2001-03-22",3.7333,3.7621,3.6533,3.6766,15406400.0],["2001-03-23",3.67,3.7556,3.5649,3.7491,11733600.0],["2001-03-26",3.75,3.778,3.6375,3.6635,7064000.0],["2001-03-27",3.6635,3.7212,3.5798,3.6849,8483200.0],["2001-03-28",3.7212,3.7212,3.5677,3.6719,6362400.0],["2001-03-29",3.6756,3.7556,3.6756,3.7352,5832800.0],["2001-03-30",3.7389,3.7603,3.5826,3.7538,4391200.0],["2001-04-02",3.751,3.9073,3.751,3.8254,7388800.0],["2001-04-03",3.8273,3.8282,3.5798,3.6524,6492800.0],["2001-04-04",3.6524,3.7389,3.6403,3.6868,5100000.0],["2001-04-05",3.7566,3.7659,3.5658,3.6635,13628800.0],["2001-04-06",3.6635,3.6635,3.577,3.6505,6812800.0],["2001-04-09",3.6793,3.7305,3.6375,3.6747,4030400.0],["2001-04-10",3.698,3.7193,3.5389,3.6673,15030400.0],["2001-04-11",3.644,3.6654,3.5351,3.5398,10657600.0],["2001-04-12",3.5258,3.5538,3.377,3.4849,13772000.0],["2001-04-16",3.5082,3.5696,3.4049,3.4375,14552000.0],["2001-04-17",3.4049,3.5072,3.403,3.4607,8573600.0],["2001-04-18",3.4282,3.5677,3.4189,3.5575,20862400.0],["2001-04-19",3.5807,3.7445,3.5807,3.684,16092000.0],["2001-04-20",3.6933,3.7175,3.6235,3.697,9133600.0],["2001-04-23",3.6859,3.7352,3.6319,3.7026,6832000.0],["2001-04-24",3.6821,3.6849,3.5584,3.5584,6303200.0],["2001-04-25",3.5445,3.6607,3.5445,3.6263,4781600.0],["2001-04-26",3.6282,3.7584,3.6245,3.7054,7180000.0],["2001-04-27",3.7166,3.9119,3.7128,3.8719,11600800.0],["2001-04-30",3.8719,3.9091,3.8245,3.8896,9381600.0],["2001-05-01",3.8328,3.8887,3.7752,3.7752,7025600.0],["2001-05-02",3.7752,3.8961,3.7677,3.8663,4779200.0],["2001-05-03",3.8189,3.8189,3.7268,3.8087,5381600.0],["2001-05-04",3.751,3.8477,3.6756,3.7789,6878400.0],["2001-05-07",3.7696,3.8012,3.7352,3.7696,4399200.0],["2001-05-08",3.7687,3.8235,3.7212,3.8105,4370400.0],["2001-05-09",3.7305,3.7584,3.7128,3.7231,13472800.0],["2001-05-10",3.7203,3.8142,3.6524,3.6635,14444800.0],["2001-05-11",3.6728,3.684,3.5584,3.5714,15259200.0],["2001-05-14",3.5817,3.6282,3.5779,3.6152,5295200.0],["2001-05-15",3.6189,3.7305,3.6189,3.684,8804800.0],["2001-05-16",3.6607,3.911,3.6607,3.9082,8776000.0],["2001-05-17",3.8849,3.9817,3.8701,3.9352,16219200.0],["2001-05-18",3.9361,3.9575,3.9073,3.9445,8616000.0],["2001-05-21",3.9538,4.0691,3.9389,4.0636,7160000.0],["2001-05-22",4.2096,4.2552,4.1864,4.1947,13677600.0],["2001-05-23",4.1817,4.1826,3.9929,4.0654,11368800.0],["2001-05-24",4.0468,4.0971,4.0226,4.0701,3976000.0],["2001-05-25",4.0468,4.1026,4.0375,4.045,5265600.0],["2001-05-29",4.0087,4.0115,3.9305,3.9501,8752000.0],["2001-05-30",3.8794,3.898,3.7631,3.8142,17573600.0],["2001-05-31",3.791,3.8626,3.7863,3.8235,11191200.0],["2001-06-01",3.8328,3.8468,3.7835,3.8431,7395200.0],["2001-06-04",3.8421,3.8524,3.7956,3.8291,4694400.0],["2001-06-05",3.8291,3.8933,3.8291,3.8533,6280000.0],["2001-06-06",3.8747,3.8812,3.8347,3.8514,4986400.0],["2001-06-07",3.8515,4.0877,3.8515,3.9389,12457600.0],["2001-06-08",3.8701,3.9352,3.8403,3.8719,3804800.0],["2001-06-11",3.8905,3.9026,3.8189,3.8319,5498400.0],["2001-06-12",3.8235,3.9054,3.8049,3.8952,6781600.0],["2001-06-13",3.8849,3.8896,3.8104,3.8523,4986400.0],["2001-06-14",3.8551,3.8942,3.8439,3.8616,7860800.0],["2001-06-15",3.8616,3.8756,3.7871,3.8113,12663200.0],["2001-06-18",3.8011,3.8197,3.7815,3.802,5157600.0],["2001-06-19",3.8039,3.9921,3.7964,3.9697,10737600.0],["2001-06-20",3.9185,4.0386,3.8896,3.9129,10246400.0],["2001-06-21",3.8896,4.1225,3.8803,4.0554,17780000.0],["2001-06-22",4.0787,4.1598,3.9762,4.1504,8082400.0],["2001-06-25",4.1598,4.1924,4.0303,4.0992,9700000.0],["2001-06-26",4.0806,4.0806,3.9427,3.9828,11744000.0],["2001-06-27",3.9222,4.1225,3.9222,3.9744,6638400.0],["2001-06-28",4.006,4.0526,3.7731,3.911,40526400.0],["2001-06-29",3.9222,3.9595,3.9045,3.9119,23972800.0],["2001-07-02",3.8942,4.0386,3.8942,3.9269,12188000.0],["2001-07-03",3.9082,3.9977,3.8896,3.9613,5087200.0],["2001-07-05",3.9613,3.9781,3.8859,3.9213,11560800.0],["2001-07-06",3.9213,3.9595,3.871,3.8942,7800000.0],["2001-07-09",3.8663,3.9362,3.8523,3.8663,4908000.0],["2001-07-10",3.8449,3.8896,3.7573,3.8318,8885600.0],["2001-07-11",3.8318,4.0526,3.8272,3.9464,7352800.0],["2001-07-12",3.9473,4.2846,3.9473,4.1924,13215200.0],["2001-07-13",4.1691,4.2716,4.1104,4.2045,6738400.0],["2001-07-16",4.2054,4.3927,4.2035,4.3228,14795200.0],["2001-07-17",4.3228,4.4085,4.2678,4.374,9413600.0],["2001-07-18",4.3275,4.3414,4.2632,4.2846,7651200.0],["2001-07-19",4.2846,4.4756,4.1598,4.4476,21112000.0],["2001-07-20",4.4458,4.4812,4.3787,4.4122,8193600.0],["2001-07-23",4.3889,4.4206,4.2529,4.306,10483200.0],["2001-07-24",4.3042,4.3601,4.2157,4.2902,6176000.0],["2001-07-25",4.2445,4.374,4.1765,4.3582,6352000.0],["2001-07-26",4.3247,4.4579,4.3023,4.457,7420000.0],["2001-07-27",4.3973,4.4439,4.3275,4.3601,8160000.0],["2001-07-30",4.3461,4.3694,4.2669,4.2949,9475200.0],["2001-07-31",4.2948,4.4346,4.2483,4.4299,11809600.0],["2001-08-01",4.4039,4.4728,4.3284,4.4542,6523200.0],["2001-08-02",4.5017,4.6591,4.4952,4.6386,17220000.0],["2001-08-03",4.6386,4.6722,4.5827,4.6722,9455200.0],["2001-08-06",4.6023,4.6302,4.374,4.4281,14084000.0],["2001-08-07",4.4281,4.4858,4.402,4.4504,5502400.0],["2001-08-08",4.442,4.5007,4.4253,4.4719,9898400.0],["2001-08-09",4.4625,4.5706,4.4393,4.5324,9937600.0],["2001-08-10",4.5091,4.6116,4.4066,4.606,5316800.0],["2001-08-13",4.5818,4.6535,4.5604,4.6284,6129600.0],["2001-08-14",4.6284,4.6358,4.566,4.6116,3258400.0],["2001-08-15",4.6349,4.6563,4.5231,4.5417,7245600.0],["2001-08-16",4.5371,4.5827,4.4905,4.566,5716800.0],["2001-08-17",4.5184,4.5641,4.5184,4.5399,5426400.0],["2001-08-20",4.5417,4.5687,4.4728,4.4914,6202400.0],["2001-08-21",4.4952,4.5697,4.4458,4.5315,10111200.0],["2001-08-22",4.5082,4.5697,4.429,4.5557,6225600.0],["2001-08-23",4.5464,4.6023,4.4756,4.5865,9220800.0],["2001-08-24",4.593,4.8259,4.579,4.7774,13169600.0],["2001-08-27",4.7048,4.7486,4.6731,4.7048,7254400.0],["2001-08-28",4.6815,4.7374,4.6815,4.7048,7459200.0],["2001-08-29",4.6955,4.7467,4.6815,4.6815,5089600.0],["2001-08-30",4.6815,4.6824,4.593,4.6125,7333600.0],["2001-08-31",4.6125,4.7681,4.6125,4.6582,8666400.0],["2001-09-04",4.6815,4.8445,4.6768,4.7281,13728000.0],["2001-09-05",4.7327,4.7327,4.5883,4.7048,10056800.0],["2001-09-06",4.7048,4.7513,4.6125,4.6703,8446400.0],["2001-09-07",4.5976,4.6582,4.4309,4.5194,14432800.0],["2001-09-10",4.4886,4.6256,4.4886,4.5324,7283200.0],["2001-09-17",4.1975,4.2442,4.1015,4.1089,18979200.0],["2001-09-18",4.1089,4.1267,4.0147,4.0147,25150400.0],["2001-09-19",4.0343,4.1276,3.9121,3.9877,24913600.0],["2001-09-20",3.8944,4.039,3.8011,3.942,19208800.0],["2001-09-21",3.8711,4.1556,3.8571,4.0744,40428800.0],["2001-09-24",4.1696,4.4168,4.1696,4.3291,12559200.0],["2001-09-25",4.2908,4.3561,4.246,4.2582,9951200.0],["2001-09-26",4.3188,4.3962,4.2022,4.2395,13273600.0],["2001-09-27",4.2395,4.2815,4.1071,4.2488,13406400.0],["2001-09-28",4.3002,4.4121,4.2218,4.3664,10322400.0],["2001-10-01",4.3636,4.4597,4.3048,4.3738,8278400.0],["2001-10-02",4.3738,4.4998,4.3654,4.483,10900000.0],["2001-10-03",4.4102,4.7013,4.4074,4.566,13999200.0],["2001-10-04",4.5613,4.5688,4.4195,4.4419,9056000.0],["2001-10-05",4.3934,4.4764,4.3608,4.4587,12214400.0],["2001-10-08",4.4597,4.4746,4.4074,4.4214,12100000.0],["2001-10-09",4.4121,4.4214,4.3515,4.3617,11063200.0],["2001-10-10",4.3617,4.5268,4.3375,4.5007,16685600.0],["2001-10-11",4.524,4.663,4.4233,4.469,16228800.0],["2001-10-12",4.4587,4.4988,4.3291,4.4848,11457600.0],["2001-10-15",4.4848,4.4867,4.3701,4.4447,9600000.0],["2001-10-16",4.3869,4.4774,4.3841,4.4335,13043200.0],["2001-10-17",4.4391,4.4979,4.3888,4.4242,8213600.0],["2001-10-18",4.3888,4.4848,4.3888,4.4419,6332000.0],["2001-10-19",4.4354,4.4988,4.4214,4.4895,12712800.0],["2001-10-22",4.4727,4.6266,4.4727,4.6005,10716800.0],["2001-10-23",4.622,4.7535,4.5828,4.5828,12030400.0],["2001-10-24",4.594,4.622,4.524,4.5501,3948800.0],["2001-10-25",4.4774,4.58,4.4681,4.5697,9764800.0],["2001-10-26",4.5707,4.6611,4.5669,4.6304,8450400.0],["2001-10-29",4.6304,4.6406,4.5473,4.5567,5242400.0],["2001-10-30",4.5613,4.5613,4.4681,4.483,8999200.0],["2001-10-31",4.5147,4.6733,4.5147,4.6042,16315200.0],["2001-11-01",4.5334,4.5725,4.4447,4.5688,12476000.0],["2001-11-02",4.5529,4.6257,4.5436,4.5875,4517600.0],["2001-11-05",4.608,4.6611,4.5809,4.6154,3059200.0],["2001-11-06",4.5968,4.6779,4.5949,4.6611,5361600.0],["2001-11-07",4.6621,4.6639,4.5875,4.6397,7430400.0],["2001-11-08",4.6546,4.6863,4.6192,4.649,6240000.0],["2001-11-09",4.649,4.6593,4.58,4.622,2723200.0],["2001-11-12",4.622,4.6229,4.4998,4.6052,3999200.0],["2001-11-13",4.6546,4.6686,4.636,4.6621,8261600.0],["2001-11-14",4.6779,4.8132,4.6733,4.8095,12618400.0],["2001-11-15",4.8095,5.0287,4.8001,4.8915,13776800.0],["2001-11-16",4.8925,4.9438,4.8785,4.9391,11053600.0],["2001-11-19",4.9438,5.0772,4.9391,4.9662,17625600.0],["2001-11-20",4.9951,5.0277,4.9065,4.9941,12739200.0],["2001-11-21",4.9904,5.0035,4.927,4.9951,9084000.0],["2001-11-23",4.9904,4.9904,4.9503,4.9811,2711200.0],["2001-11-26",4.9858,4.9904,4.8421,4.8775,12923200.0],["2001-11-27",4.8645,4.9428,4.8505,4.8747,6218400.0],["2001-11-28",4.8524,4.8598,4.7805,4.8281,6448800.0],["2001-11-29",4.802,4.8179,4.7656,4.7945,7641600.0],["2001-11-30",4.8132,4.9671,4.8132,4.9428,12154400.0],["2001-12-03",4.9419,4.9764,4.8552,4.9335,6876800.0],["2001-12-04",4.8953,4.9447,4.8831,4.941,7030400.0],["2001-12-05",4.927,5.1303,4.9158,5.1089,10920000.0],["2001-12-06",5.1303,5.2591,5.0949,5.2553,15729600.0],["2001-12-07",5.177,5.1854,5.1107,5.1341,13519200.0],["2001-12-10",5.149,5.19,5.0231,5.0762,8631200.0],["2001-12-11",5.121,5.1313,5.051,5.1303,7176000.0],["2001-12-12",5.1313,5.2115,5.0725,5.0837,11228000.0],["2001-12-13",5.066,5.1313,5.0249,5.1201,10440800.0],["2001-12-14",4.9446,5.122,4.6691,5.0286,65985600.0],["2001-12-17",4.9819,4.9931,4.8848,4.8848,26223200.0],["2001-12-18",4.8642,4.9492,4.8409,4.9287,15545600.0],["2001-12-19",4.9558,5.1173,4.9305,5.0996,22935200.0],["2001-12-20",5.066,5.0893,4.9492,5.023,15624000.0],["2001-12-21",5.2387,5.3134,5.1593,5.2574,33040000.0],["2001-12-24",5.2901,5.3405,5.2714,5.3274,8288800.0],["2001-12-26",5.3554,5.4563,5.3134,5.3321,12077600.0],["2001-12-27",5.3461,5.3461,5.2294,5.2994,5219200.0],["2001-12-28",5.2807,5.3256,5.249,5.2742,5465600.0],["2001-12-31",5.2742,5.3741,5.2415,5.2518,6570400.0],["2002-01-02",5.2593,5.3396,5.2322,5.3153,9688000.0],["2002-01-03",5.3368,5.3368,5.2536,5.2761,10716000.0],["2002-01-04",5.2761,5.4619,5.2761,5.3228,18803200.0],["2002-01-07",5.3694,5.4105,5.3274,5.3405,10421600.0],["2002-01-08",5.2807,5.3881,5.2761,5.3554,12569600.0],["2002-01-09",5.3554,5.3788,5.248,5.2798,7919200.0],["2002-01-10",5.2434,5.3694,5.234,5.3256,7835200.0],["2002-01-11",5.2761,5.3115,5.1266,5.1761,14765600.0],["2002-01-14",5.1761,5.1761,5.0986,5.108,6080800.0],["2002-01-15",5.2527,5.3554,5.2387,5.3508,18412000.0],["2002-01-16",5.3508,5.3508,5.234,5.248,5040800.0],["2002-01-17",5.2574,5.3778,5.2359,5.3582,8780000.0],["2002-01-18",5.3414,5.4441,5.333,5.3741,11547200.0],["2002-01-22",5.4255,5.4507,5.3788,5.4161,14525600.0],["2002-01-23",5.4161,5.4348,5.3722,5.4311,9128800.0],["2002-01-24",5.4255,5.5282,5.4068,5.4852,12901600.0],["2002-01-25",5.4628,5.5217,5.4301,5.4731,9368000.0],["2002-01-28",5.4441,5.4563,5.3965,5.4376,8718400.0],["2002-01-29",5.461,5.5469,5.333,5.3975,10406400.0],["2002-01-30",5.3741,5.7009,5.3694,5.6963,32193600.0],["2002-01-31",5.6729,5.6813,5.573,5.5945,16327200.0],["2002-02-01",5.5889,5.6543,5.5282,5.6048,7840800.0],["2002-02-04",5.5842,5.6356,5.5273,5.5525,6024000.0],["2002-02-05",5.5655,5.6496,5.5609,5.602,14220800.0],["2002-02-06",5.5655,5.6169,5.5581,5.6122,9764800.0],["2002-02-07",5.6122,5.6627,5.5973,5.6076,14716000.0],["2002-02-08",5.5655,5.5936,5.5189,5.5189,9759200.0],["2002-02-11",5.5282,5.6459,5.5282,5.644,11110400.0],["2002-02-12",5.6206,5.6412,5.6029,5.6178,3904800.0],["2002-02-13",5.6122,5.6496,5.5964,5.6402,7305600.0],["2002-02-14",5.6281,5.6515,5.6076,5.6477,5942400.0],["2002-02-15",5.6384,5.6403,5.5469,5.5571,7847200.0],["2002-02-19",5.5375,5.5469,5.4432,5.4479,6598400.0],["2002-02-20",5.4255,5.4862,5.4255,5.4656,6187200.0],["2002-02-21",5.4236,5.4563,5.3694,5.3694,15360800.0],["2002-02-22",5.3881,5.5842,5.2975,5.5469,9350400.0],["2002-02-25",5.5048,5.6216,5.4824,5.5786,10842400.0],["2002-02-26",5.6029,5.6085,5.5357,5.5497,9015200.0],["2002-02-27",5.5655,5.5702,5.4385,5.4647,5548800.0],["2002-02-28",5.488,5.5319,5.4208,5.4964,10628800.0],["2002-03-01",5.4908,5.5301,5.4357,5.4955,7475200.0],["2002-03-04",5.4722,5.5693,5.4582,5.5319,7805600.0],["2002-03-05",5.5142,5.5142,5.418,5.418,10219200.0],["2002-03-06",5.4161,5.5459,5.3778,5.4722,11372000.0],["2002-03-07",5.4722,5.5375,5.4535,5.4908,9264000.0],["2002-03-08",5.5375,5.5562,5.4031,5.4348,8812000.0],["2002-03-11",5.3601,5.4908,5.3274,5.4619,5996000.0],["2002-03-12",5.4385,5.4815,5.3984,5.4619,7266400.0],["2002-03-13",5.4852,5.6729,5.4675,5.6683,15831200.0],["2002-03-14",5.7019,5.8814,5.6748,5.8664,28416800.0],["2002-03-15",5.8664,5.9122,5.8309,5.8655,14512000.0],["2002-03-18",5.8664,5.9692,5.8655,5.9356,11933600.0],["2002-03-19",5.9365,5.9599,5.9001,5.9262,9704800.0],["2002-03-20",5.8889,6.0085,5.8748,5.9814,9429600.0],["2002-03-21",5.9403,5.9823,5.7991,5.9076,11281600.0],["2002-03-22",5.5617,5.6318,5.4879,5.5617,45276800.0],["2002-03-25",5.5617,5.6402,5.543,5.615,13555200.0],["2002-03-26",5.615,5.687,5.615,5.6552,14090400.0],["2002-03-27",5.6486,5.7019,5.6318,5.7019,9327200.0],["2002-03-28",5.6598,5.7159,5.5944,5.6094,7105600.0],["2002-04-01",5.571,5.571,5.4308,5.4907,10740800.0],["2002-04-02",5.4673,5.4682,5.3748,5.3897,17763200.0],["2002-04-03",5.343,5.515,5.2448,5.4402,25100800.0],["2002-04-04",5.4215,5.4664,5.4028,5.4243,15709600.0],["2002-04-05",5.4477,5.5524,5.4477,5.5028,8512800.0],["2002-04-08",5.4355,5.514,5.4215,5.4729,8042400.0],["2002-04-09",5.4589,5.5243,5.4252,5.4841,8849600.0],["2002-04-10",5.4682,5.515,5.4449,5.4692,9764800.0],["2002-04-11",5.4682,5.4729,5.3691,5.3794,12962400.0],["2002-04-12",5.3981,5.4486,5.3888,5.4084,8440800.0],["2002-04-15",5.4215,5.4402,5.3252,5.3318,8157600.0],["2002-04-16",5.3299,5.5383,5.3299,5.4907,11281600.0],["2002-04-17",5.4673,5.4813,5.328,5.3654,10640000.0],["2002-04-18",5.3,5.328,5.1747,5.1785,24531200.0],["2002-04-19",5.2018,5.3374,5.1504,5.3112,21612800.0],["2002-04-22",5.3112,5.3467,5.2551,5.328,11625600.0],["2002-04-23",5.3046,5.4252,5.286,5.3673,10249600.0],["2002-04-24",5.3374,5.3626,5.2205,5.2345,10952000.0],["2002-04-25",5.2112,5.2187,5.127,5.1869,13184000.0],["2002-04-26",5.1943,5.2308,5.1177,5.1177,8363200.0],["2002-04-29",5.0943,5.0953,5.0364,5.0382,9502400.0],["2002-04-30",5.0476,5.0569,4.9354,4.985,10550400.0],["2002-05-01",4.9448,5.127,4.898,5.1112,12188000.0],["2002-05-02",5.07,5.2,5.07,5.1626,9292800.0],["2002-05-03",5.1972,5.2037,5.1411,5.1729,9031200.0],["2002-05-06",5.1495,5.1878,5.0336,5.0476,6404000.0],["2002-05-07",5.1037,5.1925,5.0803,5.1542,8880800.0],["2002-05-08",5.2579,5.2719,5.1757,5.2392,11174400.0],["2002-05-09",5.2439,5.2439,5.1158,5.1317,10512800.0],["2002-05-10",5.113,5.114,4.9233,4.9448,20409600.0],["2002-05-13",4.9747,5.0476,4.9737,5.0196,13024000.0],["2002-05-14",5.0925,5.1785,5.0644,5.156,16344800.0],["2002-05-15",5.1411,5.1504,5.0906,5.0906,7164000.0],["2002-05-16",5.114,5.2411,5.1037,5.2205,12305600.0],["2002-05-17",5.2299,5.2738,5.1457,5.2196,7981600.0],["2002-05-20",5.2065,5.242,5.0728,5.085,9714400.0],["2002-05-21",5.1084,5.1102,4.984,5.0252,7502400.0],["2002-05-22",5.0018,5.0055,4.8606,4.9308,12484800.0],["2002-05-23",4.9541,5.1971,4.9541,5.1177,17653600.0],["2002-05-24",5.1177,5.1177,5.0383,5.0476,4313600.0],["2002-05-28",5.0289,5.0682,5.0102,5.0196,6865600.0],["2002-05-29",5.0261,5.0663,5.0074,5.0074,7258400.0],["2002-05-30",5.0055,5.0382,4.9896,5.0046,9542400.0],["2002-05-31",4.9915,5.0794,4.9878,5.0242,6962400.0],["2002-06-03",5.0168,5.0354,4.8663,4.8663,6782400.0],["2002-06-04",4.7905,4.8092,4.6232,4.7102,20084800.0],["2002-06-05",4.6971,4.7597,4.6531,4.7485,23251200.0],["2002-06-06",4.7485,4.799,4.6644,4.7064,6863200.0],["2002-06-07",4.6784,4.7158,4.6625,4.6868,9258400.0],["2002-06-10",4.6943,4.7251,4.6737,4.6999,5749600.0],["2002-06-11",4.6999,4.7616,4.6877,4.7111,9564000.0],["2002-06-12",4.7102,4.7251,4.6634,4.712,12732000.0],["2002-06-13",4.6886,4.7167,4.6606,4.6793,11324800.0],["2002-06-14",4.6793,4.6793,4.6278,4.6559,21538400.0],["2002-06-17",4.6793,4.9179,4.6634,4.9001,11135200.0],["2002-06-18",4.8767,4.9975,4.8477,4.96,11430400.0],["2002-06-19",4.961,5.0536,4.9338,4.96,12220000.0],["2002-06-20",4.9226,4.9694,4.8664,4.8664,14919200.0],["2002-06-21",4.8196,4.8337,4.7055,4.7495,20275200.0],["2002-06-24",4.7504,4.8524,4.6325,4.7635,13702400.0],["2002-06-25",4.7869,4.8337,4.6334,4.6418,12780000.0],["2002-06-26",4.6418,4.6671,4.5127,4.5932,11421600.0],["2002-06-27",4.7027,4.829,4.669,4.8122,11546400.0],["2002-06-28",5.1004,5.2689,5.0209,5.0209,38186400.0],["2002-07-01",5.0864,5.1912,5.0433,5.1098,14140800.0],["2002-07-02",5.1098,5.2033,5.0836,5.1191,17796000.0],["2002-07-03",5.1238,5.2033,5.1229,5.1519,18846400.0],["2002-07-05",5.1753,5.311,5.1566,5.267,5763200.0],["2002-07-08",5.3063,5.3812,5.2782,5.3119,11368800.0],["2002-07-09",5.3128,5.4139,5.2267,5.2408,13620000.0],["2002-07-10",5.2436,5.3203,5.1743,5.2099,13750400.0],["2002-07-11",5.18,5.18,4.8973,4.9273,18399200.0],["2002-07-12",5.0302,5.1107,4.9553,4.9769,13425600.0],["2002-07-15",4.9769,4.9825,4.7186,4.9039,12742400.0],["2002-07-16",4.96,5.1098,4.9507,5.0574,20492000.0],["2002-07-17",5.2033,5.2857,4.9881,5.0068,26277600.0],["2002-07-18",5.0124,5.0864,4.7738,4.7785,15584000.0],["2002-07-19",4.6886,4.7392,4.5745,4.5838,13297600.0],["2002-07-22",4.5061,4.6549,4.4116,4.449,16643200.0],["2002-07-23",4.449,4.4827,4.2581,4.3377,20030400.0],["2002-07-24",4.2254,4.5623,4.2207,4.5295,20493600.0],["2002-07-25",4.5342,4.6306,4.4397,4.5473,13172000.0],["2002-07-26",4.5707,4.6746,4.5258,4.5585,9958400.0],["2002-07-29",4.5997,4.785,4.5997,4.7588,13128000.0],["2002-07-30",4.7354,4.8065,4.6699,4.7073,13300000.0],["2002-07-31",4.6839,4.6839,4.464,4.6128,17416800.0],["2002-08-01",4.5389,4.5389,4.3339,4.3985,30043200.0],["2002-08-02",4.3564,4.3658,4.2067,4.2563,12247200.0],["2002-08-05",4.2329,4.2862,4.0944,4.1093,13232800.0],["2002-08-06",4.1458,4.2432,4.1355,4.1739,15705600.0],["2002-08-07",4.2207,4.246,4.0476,4.1702,12808000.0],["2002-08-08",4.1468,4.2375,4.1037,4.2104,12080800.0],["2002-08-09",4.1645,4.1702,4.0944,4.1103,12630400.0],["2002-08-12",4.0616,4.0616,3.9961,4.0026,16540800.0],["2002-08-13",4.0055,4.1758,4.0008,4.0242,17048800.0],["2002-08-14",4.0335,4.143,3.9961,4.1412,10160000.0],["2002-08-15",4.1402,4.2441,3.7902,4.2394,57087200.0],["2002-08-16",4.2067,4.2254,4.0897,4.1224,25323200.0],["2002-08-19",4.1065,4.1711,4.0569,4.0785,26128000.0],["2002-08-20",4.0784,4.1936,4.0532,4.1926,21135200.0],["2002-08-21",4.2113,4.3339,4.1964,4.2572,17446400.0],["2002-08-22",4.2722,4.3339,4.2282,4.319,16512800.0],["2002-08-23",4.2984,4.3405,4.2769,4.2862,10257600.0],["2002-08-26",4.2815,4.3255,4.2581,4.2956,15488000.0],["2002-08-27",4.3517,4.3555,4.2198,4.2404,22111200.0],["2002-08-28",4.2347,4.2563,4.1552,4.1674,10277600.0],["2002-08-29",4.0438,4.0476,3.9821,4.0223,22445600.0],["2002-08-30",4.0289,4.1056,4.0242,4.041,10836000.0],["2002-09-03",4.0055,4.0251,3.9456,3.9474,14342400.0],["2002-09-04",3.9587,3.9727,3.8847,3.9465,10861600.0],["2002-09-05",3.9072,3.997,3.8978,3.9184,11138400.0],["2002-09-06",3.9306,3.9839,3.9091,3.9194,10312000.0],["2002-09-09",3.8651,3.9165,3.8136,3.8323,14457600.0],["2002-09-10",3.8417,3.9484,3.8136,3.9428,14068000.0],["2002-09-11",3.954,4.0335,3.954,4.0242,10124000.0],["2002-09-12",4.0186,4.0485,3.8977,3.9155,10177600.0],["2002-09-13",3.7955,3.9689,3.7814,3.9108,20060000.0],["2002-09-16",3.8892,3.9904,3.8798,3.9558,13392000.0],["2002-09-17",4.0579,4.0935,3.8845,3.908,13172000.0],["2002-09-18",3.8517,4.1001,3.8489,4.0345,29804800.0],["2002-09-19",4.0204,4.1535,3.9923,4.1245,18411200.0],["2002-09-20",4.1095,4.1657,4.0673,4.1329,19296800.0],["2002-09-23",4.1338,4.1338,3.9258,3.9642,12395200.0],["2002-09-24",3.9651,4.0392,3.9033,3.9558,11419200.0],["2002-09-25",4.0673,4.2069,4.0157,4.1582,12144000.0],["2002-09-26",4.1947,4.2847,4.161,4.2744,10064000.0],["2002-09-27",4.2622,4.2631,4.1001,4.1104,8324800.0],["2002-09-30",4.0345,4.0663,3.9239,4.0467,10552000.0],["2002-10-01",4.0476,4.0841,3.8967,4.0748,11379200.0],["2002-10-02",4.0635,4.1629,3.9923,4.0392,11360000.0],["2002-10-03",4.0364,4.0598,3.9267,3.9398,12894400.0],["2002-10-04",3.9548,3.9857,3.8536,3.9305,14320800.0],["2002-10-07",3.908,3.9295,3.7374,3.7449,17309600.0],["2002-10-08",3.7861,3.8555,3.6727,3.7496,22868800.0],["2002-10-09",3.6971,3.7721,3.6755,3.6849,12019200.0],["2002-10-10",3.6859,3.7337,3.6109,3.7327,17004800.0],["2002-10-11",3.7561,3.9736,3.7561,3.923,13461600.0],["2002-10-14",3.8798,4.0195,3.8517,3.9904,9926400.0],["2002-10-15",4.0673,4.2172,4.0485,4.2125,12033600.0],["2002-10-16",4.1704,4.1704,4.0157,4.0373,13378400.0],["2002-10-17",4.1657,4.2491,4.1188,4.1704,13486400.0],["2002-10-18",4.1704,4.1704,3.9848,4.072,16188800.0],["2002-10-21",4.0617,4.2922,4.0354,4.2678,12096800.0],["2002-10-22",4.25,4.2866,4.2032,4.2453,13505600.0],["2002-10-23",4.2463,4.3391,4.1863,4.2397,10222400.0],["2002-10-24",4.2491,4.3419,4.2425,4.2735,11374400.0],["2002-10-25",4.2969,4.4047,4.2688,4.4037,12144800.0],["2002-10-28",4.4984,4.5199,4.3419,4.3775,11556800.0],["2002-10-29",4.3672,4.3897,4.2294,4.3362,10322400.0],["2002-10-30",4.3765,4.4515,4.2931,4.414,14924800.0],["2002-10-31",4.414,4.4787,4.3953,4.4225,8780000.0],["2002-11-01",4.4187,4.4562,4.3184,4.4468,10004800.0],["2002-11-04",4.4984,4.5171,4.4215,4.4375,7002400.0],["2002-11-05",4.4375,4.4628,4.3091,4.3222,14684800.0],["2002-11-06",4.3334,4.3344,4.1469,4.2378,25207200.0],["2002-11-07",4.1844,4.2547,4.1376,4.1741,8756800.0],["2002-11-08",4.1741,4.2463,4.072,4.1245,9651200.0],["2002-11-11",4.1245,4.1245,4.0139,4.0148,6747200.0],["2002-11-12",4.0251,4.1638,4.0251,4.1095,8285600.0],["2002-11-13",4.0767,4.1273,4.027,4.0879,9046400.0],["2002-11-14",4.1469,4.31,4.1282,4.2388,15392800.0],["2002-11-15",4.2191,4.3203,4.2182,4.2697,11902400.0],["2002-11-18",4.325,4.325,4.1797,4.2444,12284800.0],["2002-11-19",4.2603,4.2641,4.161,4.1751,10750400.0],["2002-11-20",4.2219,4.3803,4.2172,4.2847,14206400.0],["2002-11-21",4.3484,4.4253,4.0757,4.2238,27852800.0],["2002-11-22",4.2182,4.221,4.0804,4.1001,17854400.0],["2002-11-25",4.1235,4.2022,4.0954,4.1769,11533600.0],["2002-11-26",4.1844,4.2275,4.1151,4.1179,7906400.0],["2002-11-27",4.1348,4.2894,4.1282,4.2257,12444800.0],["2002-11-29",4.2491,4.2763,4.191,4.1966,4201600.0],["2002-12-02",4.3109,4.4168,4.3016,4.3625,18641600.0],["2002-12-03",4.3672,4.3672,4.2763,4.3578,10008800.0],["2002-12-04",4.3391,4.3597,4.2594,4.3203,12173600.0],["2002-12-05",4.3213,4.3241,4.1479,4.25,13488000.0],["2002-12-06",4.2266,4.25,4.1273,4.2285,13623200.0],["2002-12-09",4.2294,4.2922,4.0823,4.0823,10828800.0],["2002-12-10",4.0823,4.0823,3.9904,4.057,16245600.0],["2002-12-11",4.0476,4.0879,4.0251,4.0448,8764800.0],["2002-12-12",4.0382,4.1283,3.98,4.1114,14735200.0],["2002-12-13",4.1124,4.1124,3.9838,3.9922,10268000.0],["2002-12-16",4.0072,4.1725,4.0072,4.1518,9933600.0],["2002-12-17",4.1518,4.1518,3.9706,4.0082,18489600.0],["2002-12-18",4.027,4.0504,3.8664,3.9359,16611200.0],["2002-12-19",3.9519,4.0326,3.8721,3.8984,14907200.0],["2002-12-20",3.8984,4.2335,3.8984,4.2335,37304800.0],["2002-12-23",4.2016,4.2241,4.1377,4.1584,12648800.0],["2002-12-24",4.1743,4.1865,4.1283,4.1349,3625600.0],["2002-12-26",4.1415,4.2325,4.1302,4.1434,5504800.0],["2002-12-27",4.1424,4.1537,4.0842,4.0861,5078400.0],["2002-12-30",4.0927,4.1847,4.0833,4.179,6828800.0],["2002-12-31",4.1725,4.1959,4.1387,4.1743,7450400.0],["2003-01-02",4.1837,4.3273,4.1753,4.3273,9133600.0],["2003-01-03",4.3273,4.3273,4.2231,4.2382,9072000.0],["2003-01-06",4.2241,4.3179,4.2241,4.2973,8532000.0],["2003-01-07",4.271,4.3273,4.2616,4.286,6733600.0],["2003-01-08",4.287,4.3583,4.2616,4.3198,7736000.0],["2003-01-09",4.3367,4.4766,4.3367,4.4306,11535200.0],["2003-01-10",4.3883,4.546,4.3696,4.4616,16739200.0],["2003-01-13",4.4719,4.5245,4.3996,4.4212,9019200.0],["2003-01-14",4.3837,4.4156,4.3527,4.3818,9748000.0],["2003-01-15",4.3827,4.3827,4.2964,4.3133,6536000.0],["2003-01-16",4.3273,4.3302,4.2429,4.2729,8339200.0],["2003-01-17",4.2429,4.2654,4.1912,4.2288,10815200.0],["2003-01-21",4.2288,4.2785,4.1152,4.1152,10180800.0],["2003-01-22",4.1152,4.1668,4.0664,4.0758,8596800.0],["2003-01-23",4.1114,4.2044,4.1067,4.1903,7800000.0],["2003-01-24",4.1668,4.1884,4.0551,4.0739,7816800.0],["2003-01-27",4.0457,4.103,3.9913,4.0889,9672000.0],["2003-01-28",4.1039,4.1997,4.1021,4.1875,10444000.0],["2003-01-29",4.1884,4.2898,4.1443,4.287,13831200.0],["2003-01-30",4.287,4.302,4.1396,4.2175,14952000.0],["2003-01-31",4.2025,4.2485,4.1471,4.1809,11808800.0],["2003-02-03",4.1912,4.2081,4.0889,4.1462,11604800.0],["2003-02-04",4.1471,4.1471,4.0054,4.1002,16016000.0],["2003-02-05",4.1002,4.1143,4.0429,4.0636,14406400.0],["2003-02-06",4.0636,4.1039,4.0363,4.0532,11475200.0],["2003-02-07",4.072,4.0974,3.9781,3.98,9196000.0],["2003-02-10",4.0035,4.0898,3.9941,4.0683,9557600.0],["2003-02-11",4.1283,4.1462,4.0748,4.1161,10545600.0],["2003-02-12",4.1161,4.134,4.0852,4.0992,7054400.0],["2003-02-13",4.1002,4.1349,4.0504,4.1283,10347200.0],["2003-02-14",4.1302,4.2372,4.1067,4.2372,11272800.0],["2003-02-18",4.2363,4.2907,4.2241,4.2766,9316800.0],["2003-02-19",4.2766,4.2888,4.2278,4.2682,7652000.0],["2003-02-20",4.2813,4.3048,4.2541,4.2879,6384000.0],["2003-02-21",4.3067,4.378,4.2992,4.3517,9549600.0],["2003-02-24",4.3527,4.3527,4.2382,4.2494,10600000.0],["2003-02-25",4.21,4.3039,4.1546,4.2626,14719200.0],["2003-02-26",4.2616,4.2898,4.1875,4.2306,9232800.0],["2003-02-27",4.2372,4.3395,4.2072,4.3395,7959200.0],["2003-02-28",4.3395,4.4099,4.3104,4.3527,10693600.0],["2003-03-03",4.3649,4.4419,4.3508,4.3818,12242400.0],["2003-03-04",4.3883,4.4024,4.286,4.286,10201600.0],["2003-03-05",4.286,4.3818,4.272,4.3724,9784000.0],["2003-03-06",4.3508,4.4306,4.3283,4.3752,10597600.0],["2003-03-07",4.3752,4.6183,4.3414,4.6089,22413600.0],["2003-03-10",4.5855,4.5864,4.4118,4.4372,14977600.0],["2003-03-11",4.4381,4.5827,4.4381,4.4634,13907200.0],["2003-03-12",4.4541,4.5245,4.4353,4.5198,12011200.0],["2003-03-13",4.5968,4.6702,4.5263,4.6062,19496800.0],["2003-03-14",4.6297,4.6956,4.625,4.6768,18746400.0],["2003-03-17",4.6768,4.8648,4.6655,4.8478,21066400.0],["2003-03-18",4.7849,4.7867,4.5639,4.6053,27957600.0],["2003-03-19",4.6288,4.7313,4.6204,4.7078,18655200.0],["2003-03-20",4.7228,4.9813,4.7031,4.9682,31173600.0],["2003-03-21",4.9823,5.0199,4.9052,5.0105,13041600.0],["2003-03-24",4.9935,5.0105,4.8554,4.8986,16826400.0],["2003-03-25",4.9212,4.9832,4.8713,4.9719,10043200.0],["2003-03-26",4.9719,5.0011,4.8883,4.8939,12439200.0],["2003-03-27",4.8272,4.9663,4.8272,4.908,9357600.0],["2003-03-28",4.9052,5.0152,4.8883,4.986,9163200.0],["2003-03-31",4.893,4.8977,4.8319,4.8337,14238400.0],["2003-04-01",4.8413,4.845,4.7247,4.7755,15256800.0],["2003-04-02",4.8601,4.9418,4.8516,4.9165,13114400.0],["2003-04-03",4.9531,4.9531,4.8723,4.9042,8769600.0],["2003-04-04",4.9165,4.9409,4.8243,4.8413,7757600.0],["2003-04-07",4.9541,4.9578,4.8206,4.8337,12481600.0],["2003-04-08",4.846,4.8948,4.7849,4.876,10032000.0],["2003-04-09",4.8977,5.0152,4.8413,4.8676,16861600.0],["2003-04-10",4.8685,4.9578,4.8563,4.9512,9451200.0],["2003-04-11",4.9823,5.0293,4.9127,4.9437,8447200.0],["2003-04-14",4.9371,5.0274,4.893,5.0058,7081600.0],["2003-04-15",4.9776,5.1139,4.9588,5.0547,12501600.0],["2003-04-16",5.0923,5.1129,4.8854,4.9212,11927200.0],["2003-04-17",4.9136,4.9437,4.861,4.9165,9856800.0],["2003-04-21",4.9259,4.9268,4.8225,4.8751,7146400.0],["2003-04-22",4.8751,5.0293,4.8178,4.9964,8884000.0],["2003-04-23",5.0152,5.0547,4.9456,5.0528,6476000.0],["2003-04-24",5.0246,5.0368,4.9071,4.9879,6590400.0],["2003-04-25",4.9823,5.0077,4.8986,4.9089,6627200.0],["2003-04-28",4.94,5.0941,4.94,5.0735,11524800.0],["2003-04-29",5.0744,5.2323,5.0471,5.1017,13624800.0],["2003-04-30",5.1026,5.1026,4.9935,5.0321,14233600.0],["2003-05-01",5.0509,5.0509,4.9381,4.955,12104000.0],["2003-05-02",4.9569,5.0528,4.9259,5.0424,8370400.0],["2003-05-05",5.0575,5.081,4.9353,4.9588,8249600.0],["2003-05-06",4.9635,5.0979,4.9522,5.0979,10432000.0],["2003-05-07",5.097,5.143,5.0678,5.0876,9298400.0],["2003-05-08",5.0387,5.0951,4.9635,5.017,9800800.0],["2003-05-09",5.0265,5.081,5.0246,5.081,7916000.0],["2003-05-12",5.0622,5.1205,4.9945,5.1205,13471200.0],["2003-05-13",5.1195,5.1703,5.0622,5.1468,13801600.0],["2003-05-14",5.1515,5.1543,5.0622,5.0716,6886400.0],["2003-05-15",5.0951,5.0998,5.0293,5.065,8127200.0],["2003-05-16",5.0885,5.1045,4.9503,4.9691,15063200.0],["2003-05-19",4.9691,4.97,4.8789,4.9136,11633600.0],["2003-05-20",4.923,4.9841,4.8901,4.939,9195200.0],["2003-05-21",4.9071,5.0011,4.8413,4.8742,12604000.0],["2003-05-22",4.9324,4.9334,4.8657,4.9108,15064800.0],["2003-05-23",4.9165,4.9193,4.8554,4.8732,8010400.0],["2003-05-27",4.8864,5.0763,4.8742,5.0669,12947200.0],["2003-05-28",5.0678,5.1468,5.034,5.1346,10216000.0],["2003-05-29",5.1111,5.1816,5.1082,5.1458,13233600.0],["2003-05-30",5.1693,5.3169,5.1693,5.2633,13806400.0],["2003-06-02",5.269,5.3113,5.2483,5.2615,17061600.0],["2003-06-03",5.222,5.2267,5.1092,5.1468,14325600.0],["2003-06-04",5.128,5.268,5.1045,5.253,9160800.0],["2003-06-05",5.2474,5.2718,5.2079,5.2398,9901600.0],["2003-06-06",5.2596,5.2624,5.1646,5.2126,11166400.0],["2003-06-09",5.2126,5.2605,5.1562,5.1966,6854400.0],["2003-06-10",5.2032,5.2765,5.1938,5.2558,7096000.0],["2003-06-11",5.2492,5.2568,5.1768,5.205,16360000.0],["2003-06-12",5.2285,5.2342,5.1683,5.1956,10339200.0],["2003-06-13",5.1862,5.2031,5.1288,5.1344,12905600.0],["2003-06-16",5.1344,5.2003,5.1193,5.1768,13642400.0],["2003-06-17",5.1815,5.2455,5.1561,5.2398,9340800.0],["2003-06-18",5.2314,5.2859,5.2097,5.2831,8930400.0],["2003-06-19",5.2831,5.3537,5.2709,5.301,10700000.0],["2003-06-20",5.3085,5.3575,5.2699,5.2728,11696800.0],["2003-06-23",5.2803,5.3019,5.189,5.2116,10892800.0],["2003-06-24",5.2351,5.3481,5.2351,5.3302,15525600.0],["2003-06-25",5.3537,5.3791,5.3226,5.3556,13966400.0],["2003-06-26",5.3631,5.4121,5.3509,5.3584,15184000.0],["2003-06-27",5.0968,5.1203,4.9509,4.996,52179200.0],["2003-06-30",4.9979,5.0497,4.9659,5.0346,50000800.0],["2003-07-01",5.0346,5.0789,4.965,5.0713,12168000.0],["2003-07-02",5.0685,5.0826,4.9932,5.0685,13672000.0],["2003-07-03",5.0638,5.0798,4.9979,5.0365,4918400.0],["2003-07-07",5.0412,5.0921,5.0412,5.0713,11005600.0],["2003-07-08",5.0676,5.0902,5.0328,5.0553,9452000.0],["2003-07-09",5.0365,5.0478,4.9876,4.9885,16193600.0],["2003-07-10",5.012,5.0657,4.9349,5.0506,18492800.0],["2003-07-11",5.0544,5.077,5.0243,5.0478,6198400.0],["2003-07-14",5.0713,5.1259,4.9942,5.0544,7411200.0],["2003-07-15",5.0591,5.0685,4.9744,4.997,7327200.0],["2003-07-16",4.9838,5.0102,4.9236,4.9942,7761600.0],["2003-07-17",4.9876,5.0102,4.8662,4.917,9530400.0],["2003-07-18",4.965,4.9697,4.8662,4.8944,10080800.0],["2003-07-21",4.8803,4.8831,4.7814,4.8097,10958400.0],["2003-07-22",4.8097,4.853,4.7306,4.8426,12536000.0],["2003-07-23",4.8191,4.9132,4.7909,4.8916,11722400.0],["2003-07-24",4.9866,5.0582,4.9415,4.9415,12827200.0],["2003-07-25",4.9377,4.9791,4.8963,4.9584,6476800.0],["2003-07-28",4.9462,4.9565,4.8662,4.8925,9124800.0],["2003-07-29",4.8897,4.9066,4.8285,4.8746,9430400.0],["2003-07-30",4.8803,4.8803,4.8229,4.8247,5778400.0],["2003-07-31",4.8483,4.9358,4.8125,4.8699,11784000.0],["2003-08-01",4.8473,4.8897,4.7645,4.772,8605600.0],["2003-08-04",4.7532,4.82,4.7061,4.7645,9734400.0],["2003-08-05",4.772,4.772,4.6864,4.6864,7953600.0],["2003-08-06",4.6883,4.756,4.6685,4.6779,11247200.0],["2003-08-07",4.7127,4.7777,4.709,4.7626,9023200.0],["2003-08-08",4.7636,4.98,4.7636,4.9706,17093600.0],["2003-08-11",4.965,4.9744,4.9226,4.9678,9403200.0],["2003-08-12",4.9885,5.0713,4.9885,5.0572,8604000.0],["2003-08-13",5.0798,5.1485,5.0742,5.1184,12436000.0],["2003-08-14",5.1184,5.1768,5.0968,5.1579,8427200.0],["2003-08-15",5.1579,5.2031,5.1203,5.2003,4042400.0],["2003-08-18",5.2003,5.2351,5.1673,5.1843,8202400.0],["2003-08-19",5.2003,5.2003,5.0977,5.1438,9080800.0],["2003-08-20",5.0892,5.1382,5.0892,5.1137,5768800.0],["2003-08-21",5.125,5.2426,5.1071,5.1946,14783200.0],["2003-08-22",5.2332,5.2332,5.1476,5.1485,7308000.0],["2003-08-25",5.1711,5.2078,5.1297,5.2003,6108800.0],["2003-08-26",5.2003,5.2285,5.1664,5.2163,5816800.0],["2003-08-27",5.1928,5.2634,5.173,5.2398,4050400.0],["2003-08-28",5.2568,5.2944,5.2342,5.2822,5835200.0],["2003-08-29",5.2916,5.3716,5.2897,5.3631,10634400.0],["2003-09-02",5.3707,5.4121,5.3189,5.4102,6198400.0],["2003-09-03",5.4111,5.4121,5.3556,5.3876,7941600.0],["2003-09-04",5.3932,5.414,5.3255,5.3462,7106400.0],["2003-09-05",5.3368,5.3631,5.2822,5.2982,7929600.0],["2003-09-08",5.2991,5.4092,5.2935,5.3509,8039200.0],["2003-09-09",5.3038,5.3208,5.2765,5.2972,8035200.0],["2003-09-10",5.2972,5.3019,5.2135,5.2135,7623200.0],["2003-09-11",5.2304,5.3039,5.2304,5.2578,7538400.0],["2003-09-12",5.2578,5.2625,5.1899,5.2474,5647200.0],["2003-09-15",5.254,5.3558,5.254,5.3105,5573600.0],["2003-09-16",5.3482,5.3511,5.2983,5.3303,9644800.0],["2003-09-17",5.3539,5.3859,5.335,5.3831,8752000.0],["2003-09-18",5.3765,5.4076,5.3624,5.3954,11152800.0],["2003-09-19",5.7016,5.8666,5.6837,5.7959,59559200.0],["2003-09-22",5.7158,5.8015,5.7158,5.7752,21054400.0],["2003-09-23",5.7346,5.7865,5.7299,5.7601,11236000.0],["2003-09-24",5.7488,5.7817,5.7309,5.7346,12912800.0],["2003-09-25",5.7252,5.7346,5.6828,5.6922,7962400.0],["2003-09-26",5.6903,5.7469,5.6328,5.7346,16095200.0],["2003-09-29",5.7582,5.7723,5.7167,5.7469,17067200.0],["2003-09-30",5.7478,5.7572,5.6734,5.7318,14468800.0],["2003-10-01",5.7299,5.8308,5.7205,5.8308,13152800.0],["2003-10-02",5.8308,5.8882,5.8138,5.8798,10253600.0],["2003-10-03",5.8798,5.9938,5.8798,5.9467,13300800.0],["2003-10-06",5.9467,5.9523,5.908,5.9193,13083200.0],["2003-10-07",5.8996,5.99,5.8996,5.99,10480800.0],["2003-10-08",5.99,6.0334,5.99,6.0296,10430400.0],["2003-10-09",6.0503,6.0748,5.9928,6.0239,9513600.0],["2003-10-10",6.024,6.024,5.9297,5.9618,8736000.0],["2003-10-13",5.9797,6.0777,5.9778,6.0635,7193600.0],["2003-10-14",6.0174,6.0814,6.0042,6.0739,8282400.0],["2003-10-15",6.0975,6.1003,6.0419,6.0824,10726400.0],["2003-10-16",6.1163,6.1191,6.0569,6.0927,11939200.0],["2003-10-17",6.0927,6.1097,6.0192,6.0192,10421600.0],["2003-10-20",6.0202,6.0494,5.9759,6.0174,11089600.0],["2003-10-21",5.9844,6.0315,5.9749,5.991,6400000.0],["2003-10-22",5.991,5.991,5.8873,5.9014,8848000.0],["2003-10-23",5.9024,5.9241,5.8534,5.9184,11007200.0],["2003-10-24",5.9193,5.9193,5.81,5.8458,9440000.0],["2003-10-27",5.8383,5.9043,5.7817,5.8666,10387200.0],["2003-10-28",5.8666,6.0221,5.8666,6.0126,13380000.0],["2003-10-29",6.0126,6.0136,5.942,5.9627,9995200.0],["2003-10-30",6.0174,6.0174,5.9372,5.9476,8786400.0],["2003-10-31",5.9476,6.0541,5.941,6.0221,11818400.0],["2003-11-03",6.0221,6.0305,5.942,6.023,11951200.0],["2003-11-04",6.0032,6.055,5.9759,5.9891,7000000.0],["2003-11-05",5.9702,6.0004,5.942,5.9618,7224800.0],["2003-11-06",5.9617,5.9702,5.876,5.9071,10376800.0],["2003-11-07",5.9071,5.9533,5.892,5.9372,9888000.0],["2003-11-10",5.9184,5.9212,5.8223,5.8477,14218400.0],["2003-11-11",5.8317,5.8722,5.7959,5.8355,6879200.0],["2003-11-12",5.8402,5.8816,5.8326,5.8392,9680000.0],["2003-11-13",5.8392,5.8637,5.7733,5.8279,8871200.0],["2003-11-14",5.8279,5.876,5.7921,5.8242,9065600.0],["2003-11-17",5.8194,5.8477,5.7959,5.8242,11430400.0],["2003-11-18",5.8449,5.9118,5.8204,5.827,12724000.0],["2003-11-19",5.8194,5.8194,5.7195,5.7667,10714400.0],["2003-11-20",5.777,5.9844,5.7629,5.8995,22064800.0],["2003-11-21",5.8901,6.006,5.8901,5.9665,10570400.0],["2003-11-24",6.0126,6.105,6.0126,6.0946,20816000.0],["2003-11-25",6.1493,6.3595,6.1446,6.3302,42245600.0],["2003-11-26",6.3312,6.3547,6.2925,6.3472,11468000.0],["2003-11-28",6.3519,6.3595,6.3255,6.3378,2729600.0],["2003-12-01",6.3566,6.4085,6.334,6.3943,10149600.0],["2003-12-02",6.3943,6.3943,6.3265,6.3331,9293600.0],["2003-12-03",6.3415,6.3444,6.2124,6.22,16732000.0],["2003-12-04",6.2435,6.2464,6.1154,6.1502,18020800.0],["2003-12-05",6.154,6.2077,6.1304,6.1766,10645600.0],["2003-12-08",6.1634,6.1955,6.137,6.1804,7203200.0],["2003-12-09",6.2181,6.2181,6.088,6.1154,9539200.0],["2003-12-10",6.1304,6.1304,6.0221,6.0371,11387200.0],["2003-12-11",6.0173,6.1344,6.0069,6.106,10404800.0],["2003-12-12",6.1117,6.1514,6.0598,6.0806,8309600.0],["2003-12-15",6.1967,6.2089,6.0617,6.0617,11265600.0],["2003-12-16",6.1353,6.1532,5.9673,6.1457,11520800.0],["2003-12-17",6.1344,6.2344,6.0881,6.2306,15261600.0],["2003-12-18",6.2316,6.343,6.2259,6.3052,22976800.0],["2003-12-19",6.2769,6.3335,6.2155,6.3175,35116000.0],["2003-12-22",6.3411,6.3751,6.309,6.3524,14609600.0],["2003-12-23",6.3703,6.392,6.3354,6.3854,8652800.0],["2003-12-24",6.4043,6.4043,6.308,6.3741,5463200.0],["2003-12-26",6.376,6.4355,6.3618,6.4043,4048800.0],["2003-12-29",6.4279,6.4279,6.3703,6.4034,9061600.0],["2003-12-30",6.4034,6.4336,6.3807,6.4241,7450400.0],["2003-12-31",6.4185,6.4694,6.4185,6.4619,8770400.0],["2004-01-02",6.4846,6.5081,6.3637,6.3817,8716800.0],["2004-01-05",6.3666,6.4279,6.3505,6.376,11897600.0],["2004-01-06",6.3666,6.392,6.3571,6.3703,14474400.0],["2004-01-07",6.3722,6.4072,6.259,6.392,13283200.0],["2004-01-08",6.4156,6.5044,6.3968,6.4562,15288000.0],["2004-01-09",6.4534,6.4779,6.3939,6.4062,6572000.0],["2004-01-12",6.4374,6.5176,6.4279,6.4987,10994400.0],["2004-01-13",6.5015,6.5601,6.494,6.5223,10189600.0],["2004-01-14",6.5129,6.5601,6.5053,6.5299,7680800.0],["2004-01-15",6.5289,6.5497,6.4421,6.5176,10619200.0],["2004-01-16",6.5412,6.6006,6.5119,6.5468,6467200.0],["2004-01-20",6.5648,6.6073,6.5384,6.594,8760000.0],["2004-01-21",6.5704,6.6658,6.5317,6.6516,10612800.0],["2004-01-22",6.6611,6.6658,6.5648,6.5761,5625600.0],["2004-01-23",6.5837,6.6242,6.5412,6.5676,5592000.0],["2004-01-26",6.5676,6.6073,6.5355,6.5978,7313600.0],["2004-01-27",6.6025,6.6063,6.5582,6.5704,5366400.0],["2004-01-28",6.5884,6.5978,6.46,6.4779,7685600.0],["2004-01-29",6.5015,6.5223,6.4326,6.4685,7929600.0],["2004-01-30",6.4496,6.5865,6.4043,6.5752,9285600.0],["2004-02-02",6.5695,6.7016,6.5619,6.6309,8193600.0],["2004-02-03",6.6073,6.6705,6.5931,6.612,6718400.0],["2004-02-04",6.5978,6.7451,6.5903,6.6724,12642400.0],["2004-02-05",6.6714,6.7252,6.6299,6.6762,7878400.0],["2004-02-06",6.6686,6.73,6.6601,6.7073,6453600.0],["2004-02-09",6.7158,6.796,6.7111,6.7649,7058400.0],["2004-02-10",6.7772,6.83,6.7413,6.8187,7160000.0],["2004-02-11",6.8149,6.932,6.8149,6.9093,8906400.0],["2004-02-12",6.9065,6.9263,6.8168,6.83,9002400.0],["2004-02-13",6.8064,6.8527,6.7583,6.8262,4548000.0],["2004-02-17",6.8149,6.9131,6.8149,6.8904,6698400.0],["2004-02-18",6.881,6.8838,6.796,6.8376,5083200.0],["2004-02-19",6.8574,6.914,6.8234,6.8338,5144800.0],["2004-02-20",6.8432,6.8451,6.7026,6.7639,7303200.0],["2004-02-23",6.7658,6.8734,6.7479,6.8527,10428000.0],["2004-02-24",6.8432,7.0414,6.8092,7.0094,18504000.0],["2004-02-25",7.0131,7.0396,6.9952,7.0197,15819200.0],["2004-02-26",7.0112,7.0112,6.9405,6.9754,10952000.0],["2004-02-27",6.9754,7.0273,6.914,6.914,12992000.0],["2004-03-01",6.9565,6.9678,6.897,6.9405,11869600.0],["2004-03-02",6.9404,6.9716,6.8904,6.9716,13160800.0],["2004-03-03",6.9622,6.9754,6.8168,6.9688,16876000.0],["2004-03-04",6.9584,7.0698,6.9518,7.0528,7900000.0],["2004-03-05",6.999,7.0745,6.9659,7.0632,11669600.0],["2004-03-08",7.0509,7.0509,7.0131,7.0311,9268800.0],["2004-03-09",7.1962,7.2746,7.1453,7.2359,36010400.0],["2004-03-10",7.2774,7.3539,7.2302,7.2349,13277600.0],["2004-03-11",7.2019,7.2189,7.0506,7.0582,10915200.0],["2004-03-12",7.0648,7.1234,7.0081,7.0695,11013600.0],["2004-03-15",7.0714,7.0837,7.0043,7.0317,12434400.0],["2004-03-16",7.0743,7.1253,7.0648,7.0988,9628800.0],["2004-03-17",7.1121,7.2283,7.0885,7.1971,11176800.0],["2004-03-18",7.2019,7.2652,7.1367,7.2605,14826400.0],["2004-03-19",7.2444,7.3247,7.1376,7.2652,20111200.0],["2004-03-22",7.4249,7.4249,7.1811,7.2378,10908000.0],["2004-03-23",7.2444,7.2444,7.1499,7.2113,11292800.0],["2004-03-24",7.183,7.268,7.1707,7.2397,8612000.0],["2004-03-25",7.2397,7.2624,7.1839,7.2283,9320000.0],["2004-03-26",7.2255,7.2756,7.183,7.2066,7210400.0],["2004-03-29",7.2302,7.2765,7.216,7.2397,13025600.0],["2004-03-30",7.1971,7.2765,7.1792,7.2605,6111200.0],["2004-03-31",7.2463,7.3805,7.2255,7.3597,14523200.0],["2004-04-01",7.355,7.355,7.1924,7.2198,12058400.0],["2004-04-02",7.2633,7.3115,7.1867,7.2434,7337600.0],["2004-04-05",7.2397,7.3795,7.2397,7.3795,7272800.0],["2004-04-06",7.3436,7.3616,7.2794,7.3143,9027200.0],["2004-04-07",7.2983,7.3049,7.2217,7.2538,8756000.0],["2004-04-08",7.2775,7.3238,7.2331,7.2557,9340000.0],["2004-04-12",7.268,7.3342,7.268,7.3002,4072000.0],["2004-04-13",7.4249,7.4249,7.1726,7.2189,9755200.0],["2004-04-14",7.183,7.2378,7.1206,7.165,9268000.0],["2004-04-15",7.165,7.216,7.1168,7.1442,6162400.0],["2004-04-16",7.1782,7.1849,7.1348,7.1745,7409600.0],["2004-04-19",7.1745,7.2302,7.1641,7.2132,7864800.0],["2004-04-20",7.2302,7.2775,7.1593,7.1593,12067200.0],["2004-04-21",7.1168,7.1877,7.0941,7.131,10742400.0],["2004-04-22",7.0837,7.1943,7.0412,7.1518,9660000.0],["2004-04-23",7.1376,7.1376,7.0828,7.1045,7835200.0],["2004-04-26",7.1168,7.1329,6.9108,6.9505,14578400.0],["2004-04-27",6.9514,7.0714,6.9505,7.0365,9455200.0],["2004-04-28",7.0204,7.0204,6.9344,6.9571,7884000.0],["2004-04-29",6.958,6.9731,6.7397,6.8181,20531200.0],["2004-04-30",6.8191,6.889,6.787,6.8002,9295200.0],["2004-05-03",6.7841,6.7955,6.6811,6.718,15716000.0],["2004-05-04",6.682,6.7076,6.6395,6.6584,12489600.0],["2004-05-05",6.6537,6.6868,6.5771,6.6868,13635200.0],["2004-05-06",6.6348,6.6348,6.424,6.4599,21284000.0],["2004-05-07",6.425,6.4788,6.2917,6.2917,18808000.0],["2004-05-10",6.2426,6.3125,6.2284,6.2756,17345600.0],["2004-05-11",6.3513,6.4032,6.3465,6.3834,14385600.0],["2004-05-12",6.4458,6.4666,6.3049,6.4269,13611200.0],["2004-05-13",6.4344,6.4977,6.4316,6.441,15292800.0],["2004-05-14",6.4477,6.4741,6.356,6.3976,7753600.0],["2004-05-17",6.3607,6.3607,6.2199,6.2426,10924800.0],["2004-05-18",6.2577,6.3191,6.2511,6.2851,13390400.0],["2004-05-19",6.3295,6.3862,6.2823,6.2889,9228800.0],["2004-05-20",6.2889,6.3068,6.2218,6.2785,7484000.0],["2004-05-21",6.3314,6.3796,6.3134,6.3777,13424000.0],["2004-05-24",6.3985,6.5658,6.3938,6.5166,14978400.0],["2004-05-25",6.5308,6.6783,6.4949,6.6773,13948800.0],["2004-05-26",6.6556,6.7822,6.6206,6.7,9414400.0],["2004-05-27",6.7388,6.7955,6.6915,6.7047,6818400.0],["2004-05-28",6.7284,6.752,6.6679,6.7246,6405600.0],["2004-06-01",6.7274,6.751,6.6584,6.7132,6380800.0],["2004-06-02",6.7151,6.7284,6.6395,6.6764,8231200.0],["2004-06-03",6.6764,6.6764,6.6045,6.6348,7546400.0],["2004-06-04",6.6537,6.6622,6.5478,6.5478,9521600.0],["2004-06-07",6.563,6.6631,6.562,6.6452,9579200.0],["2004-06-08",6.6405,6.7076,6.6159,6.6613,9711200.0],["2004-06-09",6.6613,6.6679,6.6263,6.6631,7371200.0],["2004-06-10",6.6773,6.7909,6.6698,6.7436,9232800.0],["2004-06-14",6.7199,6.7417,6.6972,6.7417,4993600.0],["2004-06-15",6.7654,6.913,6.7616,6.7843,9236000.0],["2004-06-16",6.8051,6.8184,6.754,6.807,4156800.0],["2004-06-17",6.7928,6.8534,6.7578,6.7956,7485600.0],["2004-06-18",6.772,6.8382,6.7691,6.7786,6189600.0],["2004-06-21",6.7862,6.8382,6.7218,6.7379,8449600.0],["2004-06-22",6.7228,6.789,6.6802,6.7862,7303200.0],["2004-06-23",6.7947,6.8714,6.7862,6.842,9116000.0],["2004-06-24",6.8335,6.895,6.8231,6.8524,10240800.0],["2004-06-25",7.1222,7.1742,6.9565,7.1279,35171200.0],["2004-06-28",7.1458,7.32,7.1364,7.1837,14855200.0],["2004-06-29",7.1846,7.2168,7.1033,7.1345,8068000.0],["2004-06-30",7.1411,7.1723,7.1184,7.1695,7740800.0],["2004-07-01",7.1733,7.1903,7.0853,7.126,7886400.0],["2004-07-02",7.1402,7.2045,7.1089,7.1279,6345600.0],["2004-07-06",7.1042,7.1818,7.0947,7.0957,10872000.0],["2004-07-07",7.0985,7.1421,7.0824,7.1137,6560800.0],["2004-07-08",7.09,7.09,6.9622,6.9906,9252000.0],["2004-07-09",7.0228,7.0758,7.0086,7.0502,6602400.0],["2004-07-12",7.0285,7.0398,6.9584,7.0143,6037600.0],["2004-07-13",6.9944,7.0039,6.9707,6.9944,5586400.0],["2004-07-14",6.9594,6.9944,6.8685,6.8856,8520800.0],["2004-07-15",6.8761,6.9499,6.86,6.9291,7593600.0],["2004-07-16",6.966,6.9707,6.9215,6.9565,10492800.0],["2004-07-19",6.9234,6.9442,6.824,6.861,9604000.0],["2004-07-20",6.8373,6.8856,6.8089,6.8714,9923200.0],["2004-07-21",6.8572,6.8912,6.7815,6.7833,8637600.0],["2004-07-22",6.7057,6.7852,6.6489,6.7616,15679200.0],["2004-07-23",6.7247,6.7483,6.6196,6.6508,11901600.0],["2004-07-26",6.6679,6.683,6.559,6.6215,13111200.0],["2004-07-27",6.5988,6.7209,6.5893,6.6963,10696800.0],["2004-07-28",6.6726,6.7105,6.5685,6.701,13090400.0],["2004-07-29",6.7767,6.9329,6.7389,6.8998,13559200.0],["2004-07-30",6.8856,6.8856,6.8042,6.8818,7200800.0],["2004-08-02",6.8827,6.9802,6.8714,6.9698,9849600.0],["2004-08-03",6.9461,6.9471,6.8685,6.8808,6723200.0],["2004-08-04",6.8628,6.9679,6.8486,6.9187,6716800.0],["2004-08-05",6.9234,6.9244,6.6698,6.7256,9952800.0],["2004-08-06",6.6537,6.6537,6.5373,6.56,11478400.0],["2004-08-09",6.559,6.6584,6.4937,6.6224,7233600.0],["2004-08-10",6.6821,6.7067,6.63,6.7067,5248000.0],["2004-08-11",6.6442,6.6963,6.6215,6.6556,5862400.0],["2004-08-12",6.6442,6.6717,6.5401,6.5846,5950400.0],["2004-08-13",6.5865,6.6111,6.5193,6.5959,7060800.0],["2004-08-16",6.5723,6.7966,6.5694,6.7956,7794400.0],["2004-08-17",6.7815,6.8468,6.7635,6.7767,5416000.0],["2004-08-18",6.7729,6.9159,6.7587,6.9073,10829600.0],["2004-08-19",6.9054,6.9707,6.8761,6.9707,6534400.0],["2004-08-20",6.9471,7.0502,6.9338,7.0285,8628800.0],["2004-08-23",7.0285,7.0427,6.9622,6.9982,5497600.0],["2004-08-24",7.0219,7.0673,7.0209,7.0484,5488800.0],["2004-08-25",7.0673,7.1118,7.0379,7.1033,6724800.0],["2004-08-26",7.1269,7.2783,7.108,7.1894,10921600.0],["2004-08-27",7.1506,7.1951,7.108,7.1884,4475200.0],["2004-08-30",7.1458,7.1695,7.054,7.073,8316000.0],["2004-08-31",7.0891,7.1288,7.0711,7.1279,6463200.0],["2004-09-01",7.0985,7.2424,7.0985,7.2007,8380800.0],["2004-09-02",7.2168,7.2802,7.2007,7.2575,5616800.0],["2004-09-03",7.2575,7.32,7.2518,7.2698,5259200.0],["2004-09-07",7.2698,7.3209,7.2698,7.3067,6207200.0],["2004-09-08",7.3077,7.3787,7.2925,7.3209,9247200.0],["2004-09-09",7.3001,7.3067,7.0622,7.1011,17340800.0],["2004-09-10",7.084,7.1826,7.0831,7.1693,5980800.0],["2004-09-13",7.1703,7.2262,7.1248,7.1579,7992000.0],["2004-09-14",7.1456,7.1968,7.1039,7.1721,6799200.0],["2004-09-15",7.1722,7.2593,7.1371,7.2309,8323200.0],["2004-09-16",7.229,7.3465,7.229,7.2972,6693600.0],["2004-09-17",7.3086,7.3873,7.2385,7.2555,17108800.0],["2004-09-20",7.3825,7.4347,7.3314,7.392,22675200.0],["2004-09-21",7.392,7.5579,7.3778,7.52,18053600.0],["2004-09-22",7.5124,7.5342,7.465,7.483,12838400.0],["2004-09-23",7.4773,7.5247,7.4214,7.4953,11289600.0],["2004-09-24",7.4953,7.5835,7.4925,7.5531,9611200.0],["2004-09-27",7.5342,7.5778,7.4536,7.5152,9616800.0],["2004-09-28",7.5162,7.5654,7.4915,7.5531,6812000.0],["2004-09-29",7.5342,7.5522,7.411,7.4422,13643200.0],["2004-09-30",7.4422,7.5086,7.4148,7.4678,13664800.0],["2004-10-01",7.4868,7.5721,7.4489,7.5702,8939200.0],["2004-10-04",7.5721,7.5816,7.5436,7.5607,9344800.0],["2004-10-05",7.5579,7.6005,7.5266,7.5522,11715200.0],["2004-10-06",7.5711,7.6346,7.5342,7.5882,10174400.0],["2004-10-07",7.5645,7.5816,7.5361,7.5446,6194400.0],["2004-10-08",7.5436,7.5484,7.4517,7.4953,6626400.0],["2004-10-11",7.4953,7.5162,7.4413,7.4934,7160000.0],["2004-10-12",7.4062,7.4565,7.3446,7.3949,8432000.0],["2004-10-13",7.4043,7.4157,7.2612,7.3522,8963200.0],["2004-10-14",7.3399,7.3968,7.3162,7.3323,5226400.0],["2004-10-15",7.3209,7.4299,7.2982,7.4015,7509600.0],["2004-10-18",7.3446,7.5721,7.3389,7.5721,10456000.0],["2004-10-19",7.5721,7.6469,7.5673,7.6071,17851200.0],["2004-10-20",7.5835,7.6318,7.5181,7.5484,6701600.0],["2004-10-21",7.5768,7.6953,7.5654,7.6564,19664800.0],["2004-10-22",7.6384,7.6621,7.4593,7.4972,10804000.0],["2004-10-25",7.4773,7.6081,7.4527,7.574,8943200.0],["2004-10-26",7.5958,7.7228,7.5721,7.6555,12934400.0],["2004-10-27",7.6318,7.7521,7.6195,7.7237,12063200.0],["2004-10-28",7.7237,7.7465,7.6631,7.6867,6386400.0],["2004-10-29",7.6972,7.7664,7.683,7.7057,6868800.0],["2004-11-01",7.682,7.7692,7.6479,7.7332,6989600.0],["2004-11-02",7.7692,7.9256,7.7692,7.7938,13036800.0],["2004-11-03",7.8422,7.8943,7.8081,7.8725,10376000.0],["2004-11-04",7.8716,8.0905,7.8479,8.0905,14639200.0],["2004-11-05",8.0905,8.1919,8.0649,8.1615,11025600.0],["2004-11-08",8.1123,8.1587,7.9796,8.0194,13272800.0],["2004-11-09",8.008,8.0459,7.9872,8.0374,7592000.0],["2004-11-10",8.027,8.0696,7.9891,7.9891,6440000.0],["2004-11-11",8.0317,8.0838,8.008,8.0545,6262400.0],["2004-11-12",8.0649,8.1995,8.0601,8.1881,6630400.0],["2004-11-15",8.1644,8.2459,8.1521,8.1909,4528800.0],["2004-11-16",8.1919,8.1976,8.0905,8.1009,6851200.0],["2004-11-17",8.1104,8.2829,8.1104,8.1492,6341600.0],["2004-11-18",8.1587,8.3208,8.0554,8.0554,23644000.0],["2004-11-19",7.9948,8.0203,7.7266,7.8185,40176800.0],["2004-11-22",7.8753,7.9673,7.7967,7.936,11773600.0],["2004-11-23",7.9512,8.0507,7.9019,8.0402,7088800.0],["2004-11-24",8.0639,8.1018,8.0346,8.0962,5999200.0],["2004-11-26",8.0933,8.1502,8.0554,8.0639,3343200.0],["2004-11-29",8.0838,8.1644,8.0791,8.1255,7454400.0],["2004-11-30",8.1255,8.1758,7.9976,8.0232,8623200.0],["2004-12-01",8.0364,8.2212,8.0364,8.2023,6940800.0],["2004-12-02",8.2023,8.2592,8.1445,8.2165,5936000.0],["2004-12-03",8.1976,8.2573,8.1606,8.2184,5205600.0],["2004-12-06",8.1947,8.2506,8.117,8.2127,7164000.0],["2004-12-07",8.1739,8.2696,8.1331,8.1331,6809600.0],["2004-12-08",8.1502,8.2497,8.1132,8.2165,6732800.0],["2004-12-09",8.2426,8.3603,8.1952,8.3062,9156800.0],["2004-12-10",8.3043,8.3897,8.2568,8.2568,6612000.0],["2004-12-13",8.2806,8.3043,8.1752,8.2616,10424000.0],["2004-12-14",8.2284,8.2284,8.0955,8.2122,12091200.0],["2004-12-15",8.2568,8.2606,8.1097,8.1477,12825600.0],["2004-12-16",8.1619,8.2227,8.0794,8.1524,7558400.0],["2004-12-17",8.4467,8.7513,8.4419,8.7029,35094400.0],["2004-12-20",8.7171,8.7722,8.6592,8.6839,11144800.0],["2004-12-21",8.7058,8.7589,8.6678,8.6754,7074400.0],["2004-12-22",8.6175,8.7124,8.5492,8.6441,11741600.0],["2004-12-23",8.6744,8.7636,8.6735,8.6963,5010400.0],["2004-12-27",8.7124,8.7124,8.6222,8.6222,4512000.0],["2004-12-28",8.6602,8.6896,8.6365,8.683,5108800.0],["2004-12-29",8.6697,8.6706,8.5036,8.5957,11349600.0],["2004-12-30",8.5938,8.6887,8.5938,8.6346,3471200.0],["2004-12-31",8.6175,8.6782,8.607,8.607,4444800.0],["2005-01-03",8.5985,8.6687,8.5653,8.607,8897600.0],["2005-01-04",8.6052,8.6317,8.4666,8.4846,6463200.0],["2005-01-05",8.5083,8.5311,8.3764,8.3831,8606400.0],["2005-01-06",8.3774,8.4087,8.2768,8.3726,8915200.0],["2005-01-07",8.3821,8.3992,8.3071,8.3233,6992800.0],["2005-01-10",8.2521,8.4153,8.2379,8.4058,9981600.0],["2005-01-11",8.3518,8.3945,8.272,8.366,6180800.0],["2005-01-12",8.3631,8.4296,8.2967,8.4077,7448800.0],["2005-01-13",8.3907,8.4229,8.3176,8.3536,5940000.0],["2005-01-14",8.3612,8.4419,8.3375,8.4419,4488800.0],["2005-01-18",8.4277,8.4656,8.3878,8.4182,7214400.0],["2005-01-19",8.4258,8.5188,8.3992,8.404,9040000.0],["2005-01-20",8.3897,8.3897,8.2312,8.2379,7199200.0],["2005-01-21",8.2379,8.2625,8.1667,8.1904,8354400.0],["2005-01-24",8.2065,8.2379,8.1638,8.1914,6801600.0],["2005-01-25",8.2046,8.2113,8.1325,8.1515,7143200.0],["2005-01-26",8.1752,8.1961,8.0386,8.0813,9172000.0],["2005-01-27",8.0908,8.2227,8.0889,8.2046,8648800.0],["2005-01-28",8.2046,8.2293,8.1173,8.2084,10192800.0],["2005-01-31",8.2094,8.2474,8.1809,8.2217,6747200.0],["2005-02-01",8.2217,8.2853,8.1904,8.2635,7632000.0],["2005-02-02",8.2398,8.2568,8.2065,8.2284,14760000.0],["2005-02-03",8.2284,8.2426,8.1895,8.2189,9572000.0],["2005-02-04",8.2388,8.2806,8.2236,8.2606,6468000.0],["2005-02-07",8.2094,8.2436,8.1638,8.1809,12460800.0],["2005-02-08",8.0243,8.067,7.8393,7.9674,28357600.0],["2005-02-09",7.9674,7.9674,7.863,7.9019,10495200.0],["2005-02-10",7.9332,7.9788,7.9009,7.9683,8768000.0],["2005-02-11",7.9683,8.0575,7.9389,8.0338,6369600.0],["2005-02-14",8.0481,8.1524,8.0091,8.087,11671200.0],["2005-02-15",8.067,8.1373,8.0443,8.0946,11015200.0],["2005-02-16",8.0946,8.1809,8.0737,8.1078,9488800.0],["2005-02-17",8.0765,8.1107,8.0205,8.086,8584000.0],["2005-02-18",8.1145,8.1411,8.0917,8.1154,9297600.0],["2005-02-22",8.0917,8.1477,7.955,7.9626,12332000.0],["2005-02-23",7.9769,8.0765,7.9721,8.0575,9778400.0],["2005-02-24",8.0575,8.2284,8.0481,8.2094,11217600.0],["2005-02-25",8.1999,8.2929,8.1904,8.2806,8579200.0],["2005-02-28",8.2379,8.3413,8.2312,8.2521,12490400.0],["2005-03-01",8.2597,8.3764,8.2483,8.3328,12245600.0],["2005-03-02",8.309,8.3451,8.2255,8.2863,13328000.0],["2005-03-03",8.3052,8.3517,8.2673,8.2806,8092800.0],["2005-03-04",8.3375,8.3593,8.2758,8.3138,9259200.0],["2005-03-07",8.3128,8.3356,8.2606,8.2739,7369600.0],["2005-03-08",8.2749,8.2815,8.2018,8.2094,8979200.0],["2005-03-09",8.2094,8.2217,8.1524,8.1876,8437600.0],["2005-03-10",8.2593,8.2812,8.1823,8.2394,8740800.0],["2005-03-11",8.2869,8.3544,8.1975,8.2308,9771200.0],["2005-03-14",8.2165,8.2736,8.1196,8.151,10088000.0],["2005-03-15",8.1643,8.3249,8.1595,8.2831,14417600.0],["2005-03-16",8.3354,8.4133,8.189,8.2156,16012000.0],["2005-03-17",8.2261,8.3106,8.2127,8.2527,16804800.0],["2005-03-18",8.3268,8.3268,8.0892,8.1168,40318400.0],["2005-03-21",8.1272,8.132,7.9552,7.9742,19248800.0],["2005-03-22",7.9941,8.0398,7.8411,7.8449,21436800.0],["2005-03-23",7.7936,7.8601,7.7404,7.7404,19434400.0],["2005-03-24",7.8174,7.9818,7.805,7.9476,17895200.0],["2005-03-28",7.9989,8.0217,7.9067,7.9096,16083200.0],["2005-03-29",7.9153,7.9153,7.748,7.7622,14324800.0],["2005-03-30",7.786,7.8392,7.7746,7.8269,9520800.0],["2005-03-31",7.8601,7.9647,7.8354,7.9181,10768800.0],["2005-04-01",7.9723,8.0065,7.8316,7.8886,10605600.0],["2005-04-04",7.8839,7.8848,7.766,7.8031,10328800.0],["2005-04-05",7.8554,7.9105,7.8183,7.8972,10630400.0],["2005-04-06",7.9324,7.9647,7.8278,7.8592,7866400.0],["2005-04-07",7.8839,7.8839,7.7651,7.8468,8481600.0],["2005-04-08",7.8563,7.9067,7.8231,7.8231,7780000.0],["2005-04-11",7.8383,7.8887,7.7793,7.8164,7210400.0],["2005-04-12",7.8031,7.8402,7.7033,7.8278,9932000.0],["2005-04-13",7.8183,7.8221,7.555,7.5798,16912800.0],["2005-04-14",7.5969,7.632,7.3735,7.4144,18067200.0],["2005-04-15",7.3802,7.3916,7.1948,7.21,14244800.0],["2005-04-18",7.2262,7.249,7.1378,7.2167,16609600.0],["2005-04-19",7.2709,7.4115,7.2671,7.3593,13238400.0],["2005-04-20",7.3944,7.3944,7.2385,7.2652,15878400.0],["2005-04-21",7.3421,7.4866,7.3203,7.4667,13736800.0],["2005-04-22",7.4724,7.5246,7.3184,7.3963,14485600.0],["2005-04-25",7.4686,7.5836,7.4239,7.4448,8999200.0],["2005-04-26",7.4115,7.4933,7.3764,7.3764,8486400.0],["2005-04-27",7.3754,7.4486,7.2794,7.4201,8059200.0],["2005-04-28",7.3536,7.4001,7.2975,7.3117,11988800.0],["2005-04-29",7.3269,7.3564,7.1388,7.3003,16364000.0],["2005-05-02",7.3003,7.4391,7.287,7.3298,8708800.0],["2005-05-03",7.3326,7.4277,7.3165,7.3897,9388000.0],["2005-05-04",7.4039,7.4514,7.3697,7.3802,8381600.0],["2005-05-05",7.3811,7.48,7.3488,7.3887,8152800.0],["2005-05-06",7.4125,7.4885,7.3878,7.3925,7956800.0],["2005-05-09",7.4011,7.4828,7.3811,7.4828,6876800.0],["2005-05-10",7.4695,7.4695,7.344,7.3754,7524000.0],["2005-05-11",7.3754,7.4381,7.3412,7.3982,8380800.0],["2005-05-12",7.4277,7.461,7.2851,7.3032,9826400.0],["2005-05-13",7.2614,7.3564,7.2043,7.2661,9298400.0],["2005-05-16",7.2804,7.3754,7.2804,7.3193,14284800.0],["2005-05-17",7.3203,7.5066,7.2899,7.4866,21914400.0],["2005-05-18",7.5655,7.8982,7.5294,7.786,31804800.0],["2005-05-19",7.8098,7.9571,7.709,7.9067,20096000.0],["2005-05-20",7.8506,7.8915,7.7698,7.8022,11200000.0],["2005-05-23",7.8383,7.9267,7.7832,7.8392,13842400.0],["2005-05-24",7.8392,7.863,7.8212,7.862,13022400.0],["2005-05-25",7.8269,7.8478,7.7328,7.7565,7512000.0],["2005-05-26",7.7603,7.8174,7.7603,7.7879,6271200.0],["2005-05-27",7.8031,7.8601,7.7765,7.8345,5160800.0],["2005-05-31",7.8136,7.843,7.7556,7.8126,6324800.0],["2005-06-01",7.8221,7.9827,7.8022,7.902,10272800.0],["2005-06-02",7.8753,8.0065,7.863,7.9666,8730400.0],["2005-06-03",7.9666,8.0075,7.9362,7.9599,5740000.0],["2005-06-06",7.9599,8.0284,7.9286,8.0151,5126400.0],["2005-06-07",8.0293,8.1168,8.0151,8.0597,8390400.0],["2005-06-08",8.0607,8.0873,8.0322,8.0711,10844000.0],["2005-06-09",8.0592,8.1754,8.0021,8.1525,10097600.0],["2005-06-10",8.1516,8.2001,8.1373,8.182,9267200.0],["2005-06-13",8.2553,8.3448,8.2506,8.2943,19703200.0],["2005-06-14",8.281,8.3096,8.1858,8.2382,7634400.0],["2005-06-15",8.3238,8.3686,8.2677,8.3419,14152000.0],["2005-06-16",8.3429,8.4685,8.3391,8.3905,15895200.0],["2005-06-17",8.4048,8.4581,8.3857,8.4124,19523200.0],["2005-06-20",8.4133,8.4371,8.3905,8.4124,10022400.0],["2005-06-21",8.4124,8.4799,8.4048,8.4571,7954400.0],["2005-06-22",8.5333,8.5561,8.4523,8.5085,13064000.0],["2005-06-23",8.5371,8.6551,8.5237,8.5761,16450400.0],["2005-06-24",8.5618,8.5818,8.479,8.5047,21107200.0],["2005-06-27",8.4742,8.4742,8.0535,8.1639,59717600.0],["2005-06-28",8.1716,8.4,8.1687,8.3762,22827200.0],["2005-06-29",8.3905,8.3905,8.2905,8.3115,12059200.0],["2005-06-30",8.2972,8.3048,8.2239,8.2429,17471200.0],["2005-07-01",8.202,8.2429,8.1192,8.1868,11341600.0],["2005-07-05",8.1858,8.3334,8.182,8.2534,13173600.0],["2005-07-06",8.2763,8.2791,8.1211,8.1459,9980800.0],["2005-07-07",8.1221,8.1468,8.064,8.1192,9904800.0],["2005-07-08",8.1192,8.2087,8.0745,8.2087,7953600.0],["2005-07-11",8.2763,8.2991,8.2334,8.2896,10056000.0],["2005-07-12",8.2582,8.2905,8.2049,8.2839,8228800.0],["2005-07-13",8.3105,8.3277,8.262,8.2886,8828800.0],["2005-07-14",8.3048,8.3676,8.282,8.3372,13930400.0],["2005-07-15",8.3381,8.4238,8.3296,8.4238,10699200.0],["2005-07-18",8.3762,8.4143,8.3457,8.3676,10916000.0],["2005-07-19",8.3781,8.3981,8.3286,8.3648,7934400.0],["2005-07-20",8.3286,8.4238,8.2744,8.4181,11690400.0],["2005-07-21",8.3952,8.3962,8.1858,8.2591,17286400.0],["2005-07-22",8.2182,8.2886,8.1773,8.2458,13268800.0],["2005-07-25",8.2049,8.2239,8.0488,8.1125,14856000.0],["2005-07-26",8.1087,8.1135,7.9669,8.0335,12884000.0],["2005-07-27",8.0431,8.0488,7.9412,7.9955,26172800.0],["2005-07-28",8.0193,8.0507,7.9736,8.0431,12499200.0],["2005-07-29",8.0259,8.0735,7.9688,7.9764,6834400.0],["2005-08-01",7.9774,8.0231,7.867,7.887,14940000.0],["2005-08-02",7.887,8.1696,7.6119,8.1696,37156000.0],["2005-08-03",8.1934,8.4714,8.1649,8.2734,27108800.0],["2005-08-04",8.2049,8.2563,8.1002,8.1097,10752800.0],["2005-08-05",8.1106,8.1116,8.0164,8.0935,6570400.0],["2005-08-08",8.0935,8.1401,8.0145,8.025,10556800.0],["2005-08-09",8.0669,8.0697,7.965,7.9669,7538400.0],["2005-08-10",8.0145,8.0164,7.8546,7.8717,20727200.0],["2005-08-11",7.9003,7.9174,7.7289,7.8013,14964000.0],["2005-08-12",7.7775,7.8489,7.7071,7.7651,11182400.0],["2005-08-15",7.7708,7.8717,7.7575,7.8213,12602400.0],["2005-08-16",7.8213,7.8213,7.6756,7.6909,11117600.0],["2005-08-17",7.7099,7.7309,7.5738,7.6109,22760800.0],["2005-08-18",7.6004,7.7451,7.5719,7.6852,20251200.0],["2005-08-19",7.7289,7.7575,7.629,7.6471,15278400.0],["2005-08-22",7.7156,7.7156,7.491,7.5452,19744800.0],["2005-08-23",7.5671,7.5966,7.4929,7.5253,16293600.0],["2005-08-24",7.5338,7.6385,7.5024,7.5862,17479200.0],["2005-08-25",7.5862,7.6661,7.5738,7.6024,9432800.0],["2005-08-26",7.6024,7.6214,7.5414,7.5881,10021600.0],["2005-08-29",7.5386,7.5938,7.51,7.5614,7834400.0],["2005-08-30",7.5005,7.5053,7.3634,7.4529,21540800.0],["2005-08-31",7.4529,7.5176,7.3977,7.511,10447200.0],["2005-09-01",7.511,7.5405,7.4301,7.4482,10367200.0],["2005-09-02",7.4672,7.5053,7.3244,7.3311,12255200.0],["2005-09-06",7.332,7.4263,7.2844,7.4177,17560800.0],["2005-09-07",7.4577,7.4577,7.3235,7.3358,24559200.0],["2005-09-08",7.3411,7.5032,7.3192,7.485,27604000.0],["2005-09-09",7.4936,7.5794,7.486,7.486,16885600.0],["2005-09-12",7.527,7.7167,7.5013,7.6271,22596000.0],["2005-09-13",7.6843,7.7796,7.5518,7.5585,21124000.0],["2005-09-14",7.5584,7.5775,7.4698,7.4831,18700800.0],["2005-09-15",7.5079,7.5403,7.4707,7.526,27280000.0],["2005-09-16",7.5699,7.6004,7.4726,7.4803,55197600.0],["2005-09-19",7.9713,8.1276,7.8082,7.956,83732000.0],["2005-09-20",8.0037,8.0075,7.5899,7.6271,36563200.0],["2005-09-21",7.6462,7.71,7.5689,7.5699,20348800.0],["2005-09-22",7.6271,7.7539,7.6176,7.7177,18862400.0],["2005-09-23",7.6795,7.8121,7.5956,7.7482,13378400.0],["2005-09-26",7.8416,7.8654,7.7358,7.7558,17570400.0],["2005-09-27",7.8035,7.8216,7.7577,7.7796,10240000.0],["2005-09-28",7.7844,7.8178,7.7339,7.751,10922400.0],["2005-09-29",7.7463,7.7625,7.6853,7.732,15942400.0],["2005-09-30",7.7329,7.7873,7.7148,7.7873,14119200.0],["2005-10-03",7.8254,7.875,7.7873,7.8464,18812800.0],["2005-10-04",7.8797,8.0065,7.8664,7.8797,18534400.0],["2005-10-05",7.8788,7.9093,7.7644,7.7692,12077600.0],["2005-10-06",7.7701,7.9512,7.7634,7.8273,13666400.0],["2005-10-07",7.8511,7.9408,7.8149,7.8912,10734400.0],["2005-10-10",7.8912,7.9875,7.8426,7.8731,9730400.0],["2005-10-11",7.8874,7.9846,7.8483,7.9112,11959200.0],["2005-10-12",7.9064,7.9226,7.7892,7.8101,12796000.0],["2005-10-13",7.8035,7.8206,7.6214,7.6996,13408000.0],["2005-10-14",7.732,7.8159,7.6748,7.7892,10551200.0],["2005-10-17",7.7796,7.8483,7.7501,7.834,8544000.0],["2005-10-18",7.833,7.8378,7.7329,7.7653,9300800.0],["2005-10-19",7.7558,7.8654,7.6967,7.8607,12868800.0],["2005-10-20",7.8654,7.9846,7.8654,7.9322,16002400.0],["2005-10-21",7.9331,8.0323,7.9179,7.9589,10356800.0],["2005-10-24",7.9656,8.039,7.894,8.018,13207200.0],["2005-10-25",7.9799,8.0323,7.936,7.9627,10634400.0],["2005-10-26",7.9427,8.0323,7.8902,7.9922,10240800.0],["2005-10-27",7.9922,7.9932,7.855,7.8559,12271200.0],["2005-10-28",7.8578,7.9436,7.8578,7.894,8842400.0],["2005-10-31",7.9131,8.0342,7.9093,8.0132,17168000.0],["2005-11-01",8.0085,8.0313,7.9541,8.0094,8879200.0],["2005-11-02",8.0085,8.1858,8.0008,8.1562,14633600.0],["2005-11-03",8.1944,8.3164,8.1944,8.304,17344000.0],["2005-11-04",8.2945,8.3889,8.2907,8.3707,15567200.0],["2005-11-07",8.3707,8.4098,8.365,8.3898,14751200.0],["2005-11-08",8.366,8.366,8.2516,8.2773,10942400.0],["2005-11-09",8.304,8.3135,8.2382,8.2573,6972800.0],["2005-11-10",8.2468,8.3412,8.242,8.325,6687200.0],["2005-11-11",8.3421,8.3421,8.2716,8.2868,5204000.0],["2005-11-14",8.2868,8.3193,8.2439,8.2478,4581600.0],["2005-11-15",8.2706,8.2764,8.12,8.16,9471200.0],["2005-11-16",8.1801,8.2201,8.1267,8.1963,6026400.0],["2005-11-17",8.2659,8.3088,8.2335,8.283,6660800.0],["2005-11-18",8.366,8.366,8.2573,8.3612,11841600.0],["2005-11-21",8.2687,8.3069,8.1829,8.2411,22252000.0],["2005-11-22",8.2611,8.3173,8.2411,8.2945,12028000.0],["2005-11-23",8.2954,8.3898,8.2945,8.3593,7104000.0],["2005-11-25",8.3784,8.4422,8.3154,8.4098,3697600.0],["2005-11-28",8.4337,8.4337,8.242,8.242,11467200.0],["2005-11-29",8.242,8.2563,8.1801,8.1896,7916800.0],["2005-11-30",8.1944,8.2601,8.1295,8.1324,9443200.0],["2005-12-01",8.1753,8.2153,8.1086,8.1581,9410400.0],["2005-12-02",8.1801,8.4108,8.1801,8.3517,16309600.0],["2005-12-05",8.2945,8.3841,8.2811,8.3259,8869600.0],["2005-12-06",8.3421,8.3679,8.2992,8.3069,11436000.0],["2005-12-07",8.3221,8.345,8.2449,8.2659,7938400.0],["2005-12-08",8.2396,8.2396,8.1842,8.2043,12310400.0],["2005-12-09",8.2281,8.2358,8.1441,8.2043,12073600.0],["2005-12-12",8.338,8.3714,8.2855,8.3485,15633600.0],["2005-12-13",8.3494,8.4182,8.295,8.3972,14662400.0],["2005-12-14",8.4144,8.7429,8.4115,8.7334,45728800.0],["2005-12-15",8.7248,8.7315,8.5385,8.572,16780000.0],["2005-12-16",8.5959,8.6035,8.4459,8.4526,15298400.0],["2005-12-19",8.5395,8.5395,8.3265,8.3342,14775200.0],["2005-12-20",8.3084,8.4765,8.273,8.4507,18155200.0],["2005-12-21",8.1068,8.2301,7.9989,8.1899,69370400.0],["2005-12-22",8.147,8.2711,8.1422,8.2367,15634400.0],["2005-12-23",8.2807,8.3542,8.2663,8.3093,16156800.0],["2005-12-27",8.3523,8.4287,8.3036,8.3179,13765600.0],["2005-12-28",8.3179,8.4287,8.3179,8.3666,9968800.0],["2005-12-29",8.3762,8.4163,8.3475,8.3475,5332000.0],["2005-12-30",8.3313,8.3943,8.2778,8.2893,5108800.0],["2006-01-03",8.2893,8.3475,8.1508,8.209,18468800.0],["2006-01-04",8.1804,8.252,8.1517,8.1708,15832000.0],["2006-01-05",8.1708,8.2721,8.1708,8.2205,9256000.0],["2006-01-06",8.2425,8.273,8.1852,8.1947,7573600.0],["2006-01-09",8.1947,8.3876,8.1909,8.3093,10441600.0],["2006-01-10",8.2568,8.3915,8.2501,8.3265,11837600.0],["2006-01-11",8.338,8.4106,8.3093,8.338,10372800.0],["2006-01-12",8.4201,8.4201,8.2148,8.2434,11159200.0],["2006-01-13",8.2807,8.3208,8.1613,8.2329,9612000.0],["2006-01-17",8.2138,8.2138,8.1279,8.1374,11075200.0],["2006-01-18",8.1231,8.1603,8.0572,8.0839,9202400.0],["2006-01-19",8.0448,8.1145,8.0228,8.0897,8888800.0],["2006-01-20",8.1279,8.1785,8.0066,8.0419,16132000.0],["2006-01-23",7.9846,8.0228,7.7812,7.9703,38273600.0],["2006-01-24",8.0524,8.0725,7.9397,8.0247,16800000.0],["2006-01-25",8.0285,8.0744,8.0132,8.0476,10268800.0],["2006-01-26",8.1317,8.1317,8.0018,8.0209,15965600.0],["2006-01-27",8.0448,8.083,7.9349,7.9416,17025600.0],["2006-01-30",7.891,7.9072,7.6981,7.8127,78979200.0],["2006-01-31",7.8127,7.8366,7.7248,7.7315,20348000.0],["2006-02-01",7.7601,8.0343,7.7563,7.9397,35525600.0],["2006-02-02",7.9445,8.0142,7.9273,7.9607,20464800.0],["2006-02-03",7.9177,8.0056,7.9025,7.9932,15826400.0],["2006-02-06",8.1565,8.1899,8.0266,8.0371,19246400.0],["2006-02-07",8.0514,8.0897,7.9473,7.9712,10368800.0],["2006-02-08",7.9951,8.1135,7.975,8.06,18636800.0],["2006-02-09",8.0037,8.0648,7.9836,8.0123,9232800.0],["2006-02-10",8.0887,8.0887,7.933,8.0677,10339200.0],["2006-02-13",8.0371,8.0562,7.9426,8.0495,9512800.0],["2006-02-14",8.0495,8.0839,7.9855,8.0228,11758400.0],["2006-02-15",8.0467,8.1183,7.9989,8.0486,9453600.0],["2006-02-16",8.1135,8.1259,8.0543,8.0954,6254400.0],["2006-02-17",8.0467,8.1403,8.0323,8.1088,8001600.0],["2006-02-21",8.0992,8.146,8.0705,8.1259,8744000.0],["2006-02-22",8.1422,8.3026,8.1288,8.2081,12035200.0],["2006-02-23",8.2081,8.3485,8.1899,8.2683,10108000.0],["2006-02-24",8.2683,8.3571,8.252,8.3284,11014400.0],["2006-02-27",8.3294,8.3762,8.2778,8.338,7179200.0],["2006-02-28",8.2902,8.3886,8.273,8.2883,18676000.0],["2006-03-01",8.2759,8.3227,8.2329,8.2434,10713600.0],["2006-03-02",8.1899,8.2511,8.1517,8.2186,13876000.0],["2006-03-03",8.1995,8.2826,8.1938,8.2425,8387200.0],["2006-03-06",8.2616,8.4087,8.2377,8.3017,14712800.0],["2006-03-07",8.1813,8.1813,8.0257,8.1088,24400000.0],["2006-03-08",8.0944,8.1259,8.0706,8.1183,19901600.0],["2006-03-09",8.114,8.18,8.1083,8.1666,11776000.0],["2006-03-10",8.1666,8.2049,8.113,8.1322,9075200.0],["2006-03-13",8.1322,8.136,8.0623,8.0805,9057600.0],["2006-03-14",8.0757,8.0987,8.0556,8.0968,8360000.0],["2006-03-15",8.1341,8.1599,8.0767,8.135,11728000.0],["2006-03-16",8.1331,8.2738,8.1331,8.2307,12339200.0],["2006-03-17",8.2068,8.2212,8.1618,8.1733,11220800.0],["2006-03-20",8.1331,8.2499,8.1236,8.1819,15207200.0],["2006-03-21",8.1829,8.1829,8.1035,8.1284,19258400.0],["2006-03-22",8.1236,8.3417,8.0853,8.3073,38750400.0],["2006-03-23",8.3006,8.3341,8.2288,8.2298,23581600.0],["2006-03-24",8.2393,8.2996,8.1819,8.225,12403200.0],["2006-03-27",8.2145,8.2145,8.1379,8.1762,8194400.0],["2006-03-28",8.1618,8.2135,8.1121,8.1523,8464000.0],["2006-03-29",8.1427,8.1858,8.1331,8.1848,6694400.0],["2006-03-30",8.2193,8.2221,8.1006,8.1331,11872000.0],["2006-03-31",8.1331,8.1523,8.0996,8.1427,8536800.0],["2006-04-03",8.1427,8.2154,8.0996,8.1245,11781600.0],["2006-04-04",8.1236,8.1504,8.0384,8.137,7724000.0],["2006-04-05",8.1236,8.1475,8.0585,8.092,7793600.0],["2006-04-06",8.1044,8.1446,8.0279,8.1197,11317600.0],["2006-04-07",8.1475,8.1666,7.9934,8.002,10429600.0],["2006-04-10",8.0202,8.047,7.9131,7.9504,10723200.0],["2006-04-11",7.9944,8.0317,7.8757,7.893,10032000.0],["2006-04-12",7.893,7.9217,7.849,7.8987,11932800.0],["2006-04-13",7.9083,8.0088,7.8997,7.9705,13517600.0],["2006-04-17",7.9647,7.9657,7.7743,7.8279,16674400.0],["2006-04-18",7.8222,7.8595,7.7973,7.8222,17185600.0],["2006-04-19",7.8269,7.8863,7.8021,7.8576,9879200.0],["2006-04-20",7.8509,7.9418,7.8499,7.9255,7444800.0],["2006-04-21",7.9513,7.9561,7.8958,7.9437,9226400.0],["2006-04-24",7.9437,7.9446,7.8939,7.9131,11511200.0],["2006-04-25",7.9035,7.9255,7.8174,7.848,9793600.0],["2006-04-26",7.8719,7.892,7.7466,7.7753,12454400.0],["2006-04-27",7.6892,7.8403,7.6892,7.8308,10345600.0],["2006-04-28",7.8604,7.8834,7.7762,7.8308,6699200.0],["2006-05-01",7.849,7.8863,7.8011,7.8174,9552800.0],["2006-05-02",7.8556,7.8757,7.8049,7.8049,7672800.0],["2006-05-03",7.8059,7.8269,7.7073,7.7628,11987200.0],["2006-05-04",7.7839,7.8365,7.7456,7.7466,8754400.0],["2006-05-05",7.7676,7.8059,7.7437,7.803,6836000.0],["2006-05-08",7.8078,7.8882,7.8002,7.87,7833600.0],["2006-05-09",7.8796,7.9274,7.8595,7.8652,6925600.0],["2006-05-10",7.8844,7.9341,7.8652,7.8777,7316000.0],["2006-05-11",7.9351,7.9513,7.7638,7.7801,8680000.0],["2006-05-12",7.7504,7.8375,7.7437,7.7982,10314400.0],["2006-05-15",7.7504,7.8164,7.7504,7.8116,9813600.0],["2006-05-16",7.8279,7.8547,7.7035,7.7188,12880000.0],["2006-05-17",7.6605,7.7408,7.6346,7.6834,15206400.0],["2006-05-18",7.6078,7.7466,7.6078,7.6308,11856800.0],["2006-05-19",7.6164,7.6212,7.4423,7.5303,31140800.0],["2006-05-22",7.5112,7.5638,7.405,7.4614,23106400.0],["2006-05-23",7.5303,7.7982,7.5303,7.5581,26717600.0],["2006-05-24",7.559,7.6136,7.5026,7.5839,13388000.0],["2006-05-25",7.6212,7.6337,7.5562,7.6212,6053600.0],["2006-05-26",7.6471,7.8011,7.6413,7.7514,12556800.0],["2006-05-30",7.736,7.7399,7.6538,7.6547,7715200.0],["2006-05-31",7.6547,7.7131,7.6547,7.6844,10692000.0],["2006-06-01",7.694,7.8011,7.6806,7.7906,11068000.0],["2006-06-02",7.7868,7.8614,7.7571,7.826,10720800.0],["2006-06-05",7.826,7.8269,7.6691,7.6786,14556800.0],["2006-06-06",7.7026,7.7236,7.6452,7.6739,9316800.0],["2006-06-07",7.6786,7.7676,7.6777,7.7255,18972000.0],["2006-06-08",7.727,7.7634,7.5879,7.7318,13960800.0],["2006-06-09",7.7605,7.8343,7.7365,7.7778,6504800.0],["2006-06-12",7.7893,7.8899,7.7653,7.7778,11844000.0],["2006-06-13",7.7653,7.8823,7.7557,7.8008,11875200.0],["2006-06-14",7.7845,7.8813,7.7845,7.8688,13356000.0],["2006-06-15",7.8679,8.0759,7.8516,8.0098,13504800.0],["2006-06-16",7.9762,8.0798,7.958,7.9714,8332800.0],["2006-06-19",8.0529,8.0577,7.9177,7.9637,10402400.0],["2006-06-20",7.9887,8.0021,7.8516,7.8784,13354400.0],["2006-06-21",7.8756,7.981,7.8516,7.9331,11139200.0],["2006-06-22",7.9331,8.052,7.8823,8.0404,13156800.0],["2006-06-23",8.0405,8.1459,8.0146,8.0874,11575200.0],["2006-06-26",8.1344,8.143,8.051,8.0769,8483200.0],["2006-06-27",8.096,8.096,7.9705,8.0174,14756800.0],["2006-06-28",7.8132,7.8132,7.564,7.6426,68290400.0],["2006-06-29",7.6694,7.7883,7.6234,7.7634,20777600.0],["2006-06-30",7.7749,7.8525,7.7567,7.7653,10331200.0],["2006-07-03",7.7701,7.8372,7.7701,7.7969,4727200.0],["2006-07-05",7.7413,7.7557,7.6359,7.6742,18497600.0],["2006-07-06",7.6982,7.7087,7.6397,7.6493,15312000.0],["2006-07-07",7.6225,7.6599,7.5688,7.5812,15615200.0],["2006-07-10",7.5812,7.6359,7.5458,7.5717,9697600.0],["2006-07-11",7.5496,7.5851,7.5007,7.5343,11295200.0],["2006-07-12",7.4921,7.563,7.4883,7.5362,18676800.0],["2006-07-13",7.5362,7.5841,7.4844,7.5506,14193600.0],["2006-07-14",7.516,7.5908,7.5093,7.5333,19474400.0],["2006-07-17",7.4777,7.5832,7.4777,7.563,18280000.0],["2006-07-18",7.563,7.5889,7.4969,7.5256,26272800.0],["2006-07-19",7.564,7.6158,7.541,7.5544,23887200.0],["2006-07-20",7.5113,7.6531,7.4988,7.6311,19197600.0],["2006-07-21",7.6311,7.6982,7.5803,7.6752,19664800.0],["2006-07-24",7.6694,7.7605,7.6646,7.7308,14479200.0],["2006-07-25",7.6838,7.7375,7.587,7.704,14226400.0],["2006-07-26",7.6694,7.6819,7.587,7.6694,12033600.0],["2006-07-27",7.7126,7.795,7.5419,7.5697,11748800.0],["2006-07-28",7.5908,7.6934,7.54,7.6599,13740800.0],["2006-07-31",7.633,7.6934,7.5343,7.5736,14180800.0],["2006-08-01",7.5736,7.6388,7.5103,7.5439,17888800.0],["2006-08-02",7.5544,7.587,7.4767,7.4902,26112800.0],["2006-08-03",7.4442,7.5103,7.377,7.4921,31386400.0],["2006-08-04",7.5256,7.5832,7.4787,7.5419,17887200.0],["2006-08-07",7.5036,7.5045,7.3799,7.47,19957600.0],["2006-08-08",7.5113,7.5659,7.3502,7.3924,16034400.0],["2006-08-09",7.4068,7.448,7.3521,7.3703,14115200.0],["2006-08-10",7.3444,7.3675,7.2399,7.3051,21132800.0],["2006-08-11",7.3291,7.3636,7.3099,7.3349,21436800.0],["2006-08-14",7.3818,7.4413,7.378,7.3991,13384000.0],["2006-08-15",7.425,7.4566,7.3703,7.4461,20831200.0],["2006-08-16",7.4748,7.4767,7.3339,7.4537,25273600.0],["2006-08-17",7.4537,7.4566,7.3243,7.378,20446400.0],["2006-08-18",7.3684,7.3847,7.3128,7.354,17783200.0],["2006-08-21",7.355,7.3866,7.3291,7.3598,9718400.0],["2006-08-22",7.377,7.4432,7.3627,7.3675,11890400.0],["2006-08-23",7.3598,7.3857,7.3444,7.3675,11848800.0],["2006-08-24",7.3598,7.3905,7.3243,7.3665,12147200.0],["2006-08-25",7.3598,7.3809,7.3195,7.3598,12555200.0],["2006-08-28",7.3742,7.4748,7.3713,7.4633,13697600.0],["2006-08-29",7.4537,7.6762,7.4518,7.6666,24609600.0],["2006-08-30",7.6551,7.7116,7.5947,7.6464,25898400.0],["2006-08-31",7.6503,7.7605,7.6474,7.7423,15069600.0],["2006-09-01",7.7423,7.8008,7.7404,7.7787,14891200.0],["2006-09-05",7.7653,7.8075,7.702,7.8046,14392800.0],["2006-09-06",7.7893,7.841,7.7365,7.7624,11811200.0],["2006-09-07",7.7773,7.7773,7.6707,7.7408,13287200.0],["2006-09-08",7.761,7.8849,7.7533,7.8811,16472000.0],["2006-09-11",7.8763,7.9358,7.8676,7.9166,13384800.0],["2006-09-12",7.9166,8.0636,7.835,8.0155,22070400.0],["2006-09-13",7.9723,8.0069,7.9531,7.9819,30132800.0],["2006-09-14",7.9675,7.9704,7.8849,7.9502,19131200.0],["2006-09-15",7.9531,7.9992,7.9281,7.9694,18136800.0],["2006-09-18",7.9348,7.9694,7.8763,7.907,19940800.0],["2006-09-19",7.908,7.908,7.7543,7.8791,24771200.0],["2006-09-20",7.9243,7.9579,7.858,7.9339,27616800.0],["2006-09-21",7.9646,8.0539,7.8734,7.9204,28671200.0],["2006-09-22",8.2749,8.3431,8.149,8.295,61566400.0],["2006-09-25",8.3046,8.3527,8.1951,8.3094,28031200.0],["2006-09-26",8.2557,8.5227,8.2307,8.49,33953600.0],["2006-09-27",8.4141,8.54,8.4084,8.4631,30388000.0],["2006-09-28",8.4622,8.5035,8.4324,8.4814,10926400.0],["2006-09-29",8.5006,8.5006,8.4103,8.4161,11379200.0],["2006-10-02",8.3536,8.4497,8.3479,8.4026,9556800.0],["2006-10-03",8.3786,8.4497,8.3498,8.4391,11223200.0],["2006-10-04",8.4237,8.6034,8.4237,8.5774,18701600.0],["2006-10-05",8.5246,8.5918,8.4919,8.5496,13629600.0],["2006-10-06",8.5236,8.5236,8.3949,8.467,12823200.0],["2006-10-09",8.4237,8.5179,8.4065,8.4967,7760800.0],["2006-10-10",8.49,8.5822,8.49,8.5083,9226400.0],["2006-10-11",8.5006,8.5236,8.4314,8.4948,7115200.0],["2006-10-12",8.4852,8.6466,8.4679,8.6264,16012800.0],["2006-10-13",8.5966,8.6475,8.5774,8.6062,8913600.0],["2006-10-16",8.6062,8.7167,8.6062,8.6956,12733600.0],["2006-10-17",8.6447,8.6764,8.5755,8.6207,11596000.0],["2006-10-18",8.6283,8.6351,8.4727,8.5496,14620800.0],["2006-10-19",8.5102,8.6043,8.4737,8.587,6892000.0],["2006-10-20",8.587,8.5938,8.4679,8.5102,9458400.0],["2006-10-23",8.5102,8.6812,8.5073,8.6773,9538400.0],["2006-10-24",8.6014,8.7657,8.5582,8.7532,10454400.0],["2006-10-25",8.7791,8.9684,8.7791,8.9664,22471200.0],["2006-10-26",8.9376,9.0356,8.8906,8.9972,16076000.0],["2006-10-27",8.9299,8.9568,8.807,8.8233,11157600.0],["2006-10-30",8.7715,8.8617,8.7436,8.8377,10457600.0],["2006-10-31",8.8176,8.8464,8.7494,8.8252,9246400.0],["2006-11-01",8.8464,8.8464,8.7494,8.7782,14890400.0],["2006-11-02",8.7205,8.9242,8.7004,8.9136,16651200.0],["2006-11-03",8.9328,9.0039,8.8493,8.8915,11793600.0],["2006-11-06",8.8896,8.9443,8.8512,8.9165,11483200.0],["2006-11-07",8.9194,8.953,8.8733,8.8819,14104800.0],["2006-11-08",8.7955,8.9693,8.7935,8.9309,8949600.0],["2006-11-09",8.9664,8.9664,8.8579,8.9098,9478400.0],["2006-11-10",8.9242,9.0385,8.905,9.0356,8728000.0],["2006-11-13",9.0001,9.1249,8.9953,9.0404,11998400.0],["2006-11-14",9.0625,9.1048,8.9991,9.0961,7215200.0],["2006-11-15",9.0961,9.2143,9.0961,9.172,13675200.0],["2006-11-16",9.2056,9.2114,9.0942,9.147,6719200.0],["2006-11-17",9.1278,9.2008,9.1057,9.1806,10045600.0],["2006-11-20",9.173,9.268,9.1413,9.2536,9708800.0],["2006-11-21",9.221,9.3065,9.1758,9.2767,7824000.0],["2006-11-22",9.2546,9.3209,9.2335,9.3199,4570400.0],["2006-11-24",9.2719,9.3497,9.2296,9.2911,5413600.0],["2006-11-27",9.2671,9.3045,9.1912,9.2095,8764000.0],["2006-11-28",9.1451,9.2306,9.1288,9.221,7517600.0],["2006-11-29",9.2834,9.3343,9.2623,9.3045,7023200.0],["2006-11-30",9.3045,9.538,9.2729,9.5043,17116800.0],["2006-12-01",9.4803,9.5235,9.2325,9.3747,13722400.0],["2006-12-04",9.317,9.4448,9.2536,9.4265,13048000.0],["2006-12-05",9.4006,9.5082,9.3804,9.4621,14239200.0],["2006-12-06",9.4861,9.4861,9.3987,9.4323,14532800.0],["2006-12-07",9.4308,9.4886,9.4049,9.4251,7474400.0],["2006-12-08",9.3779,9.4491,9.3057,9.3385,8344800.0],["2006-12-11",9.3288,9.427,9.2788,9.3779,14856000.0],["2006-12-12",9.3596,9.3693,9.274,9.2932,13992000.0],["2006-12-13",9.2701,9.2913,9.1566,9.2239,14917600.0],["2006-12-14",9.2432,9.3587,9.2307,9.3346,11707200.0],["2006-12-15",9.3491,9.3568,9.2384,9.2432,10960800.0],["2006-12-18",9.3231,9.3635,9.247,9.2557,8676000.0],["2006-12-19",9.2557,9.2721,9.1219,9.2567,13292000.0],["2006-12-20",9.3346,9.631,9.3048,9.6021,28552800.0],["2006-12-21",9.5463,9.7388,9.5049,9.6512,34651200.0],["2006-12-22",9.5973,9.6406,9.53,9.6175,9952000.0],["2006-12-26",9.6175,9.6695,9.5723,9.6329,6452800.0],["2006-12-27",9.6474,9.6474,9.5579,9.5771,6652800.0],["2006-12-28",9.5848,9.6098,9.5444,9.5463,6076000.0],["2006-12-29",9.5454,9.6137,9.5078,9.53,6665600.0],["2007-01-03",9.4308,9.5954,9.3163,9.3991,17299200.0],["2007-01-04",9.3991,9.5242,9.3211,9.4953,15085600.0],["2007-01-05",9.4405,9.5665,9.402,9.5107,14996800.0],["2007-01-08",9.479,9.5261,9.3952,9.4819,10109600.0],["2007-01-09",9.4819,9.6175,9.4655,9.6002,15167200.0],["2007-01-10",9.5502,9.6089,9.5175,9.6002,13012800.0],["2007-01-11",9.6137,9.657,9.5685,9.6214,14316000.0],["2007-01-12",9.58,9.6252,9.5579,9.6002,9296800.0],["2007-01-16",9.5752,9.6224,9.5473,9.6204,9264800.0],["2007-01-17",9.6041,9.6137,9.5319,9.606,10762400.0],["2007-01-18",9.606,9.6474,9.5271,9.5916,16351200.0],["2007-01-19",9.6233,9.6416,9.5733,9.6175,11123200.0],["2007-01-22",9.6378,9.6378,9.3779,9.402,19514400.0],["2007-01-23",9.402,9.4597,9.2586,9.3115,13594400.0],["2007-01-24",9.3154,9.3616,9.2952,9.3192,8871200.0],["2007-01-25",9.325,9.3991,9.222,9.223,10141600.0],["2007-01-26",9.2384,9.3019,9.1344,9.1614,10981600.0],["2007-01-29",9.1768,9.298,9.1758,9.2692,16308000.0],["2007-01-30",9.2865,9.4106,9.2865,9.4068,19752800.0],["2007-01-31",9.4068,9.5511,9.3827,9.5088,17216800.0],["2007-02-01",9.4905,9.7224,9.4732,9.6888,24736800.0],["2007-02-02",9.7195,9.76,9.605,9.6426,10944000.0],["2007-02-05",9.5848,9.6541,9.4742,9.5675,11786400.0],["2007-02-06",9.5675,9.7465,9.5675,9.7359,11491200.0],["2007-02-07",9.8023,9.912,9.76,9.9024,20092000.0],["2007-02-08",9.8831,9.9794,9.8389,9.9495,15504000.0],["2007-02-09",9.9188,10.0208,9.9188,9.9698,16579200.0],["2007-02-12",9.9707,10.0487,9.9341,10.0439,20028800.0],["2007-02-13",9.9534,10.1593,9.9534,10.1237,18204000.0],["2007-02-14",10.1237,10.1795,10.0997,10.1411,13357600.0],["2007-02-15",10.1276,10.1718,10.0852,10.1536,11341600.0],["2007-02-16",10.2488,10.346,10.1699,10.2296,15173600.0],["2007-02-20",10.2296,10.3066,10.1661,10.2787,14660800.0],["2007-02-21",10.2767,10.3326,10.2498,10.3075,11065600.0],["2007-02-22",10.2873,10.4221,10.2623,10.4153,11451200.0],["2007-02-23",10.4153,10.4153,10.3143,10.397,7232000.0],["2007-02-26",10.4798,10.4798,10.3162,10.3768,13248800.0],["2007-02-27",10.3393,10.3778,9.9361,10.0054,18844000.0],["2007-02-28",10.0804,10.1151,9.9399,10.0535,17872000.0],["2007-03-01",9.9216,10.1978,9.8321,10.1324,16936800.0],["2007-03-02",10.1237,10.1901,9.9948,9.9948,11324800.0],["2007-03-05",9.9957,10.0333,9.86,9.86,11975200.0],["2007-03-06",9.9072,10.1526,9.8937,10.1141,12863200.0],["2007-03-07",10.0958,10.1536,9.964,10.065,18889600.0],["2007-03-08",10.1417,10.2564,10.0742,10.0838,12782400.0],["2007-03-09",10.1561,10.2458,10.1127,10.2043,10588800.0],["2007-03-12",10.1899,10.2284,10.1417,10.1802,8794400.0],["2007-03-13",10.1234,10.1609,9.9209,10.0838,11155200.0],["2007-03-14",10.0848,10.1359,9.9055,10.105,13520800.0],["2007-03-15",10.0983,10.2439,10.0983,10.186,11751200.0],["2007-03-16",10.1995,10.3836,10.186,10.3605,19292800.0],["2007-03-19",10.3923,10.4704,10.3595,10.4424,11548800.0],["2007-03-20",10.4424,10.5408,10.4106,10.5321,8747200.0],["2007-03-21",10.5311,10.614,10.427,10.4935,15316000.0],["2007-03-22",10.4878,10.5061,10.2988,10.4694,25697600.0],["2007-03-23",10.3162,10.534,10.1233,10.5128,35017600.0],["2007-03-26",10.5119,10.5466,10.3557,10.4878,11599200.0],["2007-03-27",10.4598,10.4608,10.2535,10.2737,17855200.0],["2007-03-28",10.2574,10.2583,10.1118,10.1349,18037600.0],["2007-03-29",10.132,10.1947,10.0742,10.1195,13173600.0],["2007-03-30",10.1417,10.2853,10.0992,10.2439,12464800.0],["2007-04-02",10.2959,10.3325,10.2101,10.2602,9031200.0],["2007-04-03",10.267,10.373,10.2284,10.2574,10764800.0],["2007-04-04",10.3056,10.4116,10.2573,10.3325,11908400.0],["2007-04-05",10.3325,10.3788,10.2651,10.3113,9134000.0],["2007-04-09",10.2978,10.429,10.2978,10.3923,11630800.0],["2007-04-10",10.3595,10.4232,10.2843,10.4135,13752000.0],["2007-04-11",10.4733,10.5678,10.375,10.4097,10686400.0],["2007-04-12",10.3788,10.4733,10.2959,10.4559,8052400.0],["2007-04-13",10.6237,10.6237,10.2959,10.3441,8572800.0],["2007-04-16",10.4116,10.508,10.346,10.4829,9806400.0],["2007-04-17",10.4868,10.4887,10.3306,10.4405,8610000.0],["2007-04-18",10.427,10.4309,10.3422,10.3904,8291600.0],["2007-04-19",10.508,10.508,10.2843,10.3113,9158800.0],["2007-04-20",10.3113,10.3595,10.2342,10.321,14458000.0],["2007-04-23",10.3036,10.4579,10.3036,10.3268,9939200.0],["2007-04-24",10.3827,10.3885,10.1802,10.3171,9717200.0],["2007-04-25",10.3827,10.4116,10.2959,10.3383,9505200.0],["2007-04-26",10.3345,10.4174,10.2824,10.3807,12355200.0],["2007-04-27",10.3441,10.4714,10.3152,10.4347,7848000.0],["2007-04-30",10.4598,10.6044,10.3769,10.3846,10242400.0],["2007-05-01",10.3846,10.3846,10.0915,10.2169,12098800.0],["2007-05-02",10.2516,10.3846,10.2323,10.3113,9485200.0],["2007-05-03",10.3248,10.3923,10.2361,10.2728,5989200.0],["2007-05-04",10.2978,10.3788,10.2574,10.2747,7687200.0],["2007-05-07",10.2728,10.4347,10.2728,10.3865,10214800.0],["2007-05-08",10.402,10.5041,10.3576,10.3634,10196400.0],["2007-05-09",10.373,10.454,10.3499,10.3962,12282000.0],["2007-05-10",10.4155,10.4155,10.2747,10.2786,10914400.0],["2007-05-11",10.2805,10.2805,10.1513,10.2246,13996800.0],["2007-05-14",10.2728,10.321,10.1725,10.1937,14686400.0],["2007-05-15",10.2188,10.267,10.1224,10.1378,13916000.0],["2007-05-16",10.159,10.2843,10.1552,10.2169,10677200.0],["2007-05-17",10.1802,10.2747,10.1552,10.2092,8446400.0],["2007-05-18",10.2034,10.267,10.1378,10.267,9664800.0],["2007-05-21",10.3345,10.5928,10.3152,10.5427,16391600.0],["2007-05-22",10.5446,10.6757,10.508,10.6295,15042000.0],["2007-05-23",10.6815,10.6815,10.535,10.5697,8990800.0],["2007-05-24",10.6102,10.6796,10.4733,10.5022,11262400.0],["2007-05-25",10.4926,10.508,10.4347,10.4656,9115200.0],["2007-05-29",10.5273,10.6526,10.4887,10.5504,12687600.0],["2007-05-30",10.5466,10.7471,10.4579,10.7452,14638800.0],["2007-05-31",10.7914,11.0132,10.7529,10.9418,21175600.0],["2007-06-01",10.9418,11.0074,10.8898,10.9303,16765200.0],["2007-06-04",11.1019,11.1019,10.8743,11.0344,9418400.0],["2007-06-05",11.0363,11.0864,10.9399,10.9688,12096000.0],["2007-06-06",10.9707,10.9707,10.7413,10.7413,16855200.0],["2007-06-07",10.7597,10.7597,10.4656,10.4656,26093600.0],["2007-06-08",10.3012,10.3186,10.0342,10.2451,35568400.0],["2007-06-11",10.3689,10.4521,10.3109,10.3302,20000000.0],["2007-06-12",10.3302,10.4076,10.2451,10.2896,23488000.0],["2007-06-13",10.3573,10.4502,10.2644,10.3457,12826000.0],["2007-06-14",10.3979,10.4347,10.3031,10.3844,16084000.0],["2007-06-15",10.4231,10.425,10.3283,10.3341,12562400.0],["2007-06-18",10.4192,10.4405,10.336,10.3747,7524000.0],["2007-06-19",10.3496,10.5701,10.3012,10.543,12092000.0],["2007-06-20",10.5817,10.6378,10.3689,10.3747,10204800.0],["2007-06-21",10.3844,10.4753,10.2799,10.365,11491200.0],["2007-06-22",10.365,10.3902,10.2316,10.2432,15773200.0],["2007-06-25",10.3689,10.6359,10.2915,10.4095,19765600.0],["2007-06-26",10.4966,10.6397,10.3708,10.4115,21800400.0],["2007-06-27",10.9783,11.3555,10.7345,11.2762,56502800.0],["2007-06-28",11.251,11.4638,11.1756,11.2762,20503200.0],["2007-06-29",11.2781,11.3981,11.1234,11.2762,11669600.0],["2007-07-02",11.3555,11.4909,11.2955,11.2975,14157600.0],["2007-07-03",11.3033,11.4445,11.2781,11.4097,9467200.0],["2007-07-05",11.4097,11.4909,11.2394,11.4812,12194400.0],["2007-07-06",11.4812,11.6012,11.4155,11.5431,8476000.0],["2007-07-09",11.5354,11.5354,11.342,11.429,10976400.0],["2007-07-10",11.3652,11.4677,11.2839,11.3071,11587600.0],["2007-07-11",11.2394,11.3652,11.1679,11.3071,15405200.0],["2007-07-12",11.3013,11.5161,11.2975,11.5025,12102000.0],["2007-07-13",11.4426,11.4638,11.3613,11.4155,8435200.0],["2007-07-16",11.2801,11.4213,11.2781,11.371,8343600.0],["2007-07-17",11.2588,11.5277,11.2568,11.5006,12642400.0],["2007-07-18",11.3729,11.5586,11.3594,11.5451,14374000.0],["2007-07-19",11.578,11.6747,11.5199,11.5741,16358800.0],["2007-07-20",11.4832,11.5876,11.3013,11.3207,19228400.0],["2007-07-23",11.4251,11.5702,11.3942,11.4909,14269600.0],["2007-07-24",11.4425,11.4909,11.253,11.2878,19211200.0],["2007-07-25",11.2897,11.3284,11.0518,11.1872,18154400.0],["2007-07-26",10.9686,11.0789,10.781,11.0073,34760800.0],["2007-07-27",10.9202,11.0344,10.7249,10.7249,21394800.0],["2007-07-30",10.897,11.0131,10.7558,10.9957,18933200.0],["2007-07-31",10.8448,11.1504,10.8448,10.9202,19502400.0],["2007-08-01",11.0673,11.0711,10.8293,11.0073,24376800.0],["2007-08-02",11.075,11.075,10.8893,11.017,13747200.0],["2007-08-03",10.8583,11.1156,10.8545,10.9299,17859200.0],["2007-08-06",10.8042,11.1408,10.8042,11.1176,14806000.0],["2007-08-07",11.0305,11.342,10.9918,11.2317,15945200.0],["2007-08-08",11.1717,11.2897,10.8061,10.9512,18205600.0],["2007-08-09",10.7868,10.8332,10.0981,10.4269,34845200.0],["2007-08-10",10.2528,10.8525,10.0594,10.7906,22112800.0],["2007-08-13",10.8525,11.164,10.8119,10.8622,14322400.0],["2007-08-14",10.8622,10.986,10.5624,10.574,12666800.0],["2007-08-15",10.5082,10.6823,10.336,10.3631,13448800.0],["2007-08-16",10.2567,10.4057,10.1368,10.2896,17456000.0],["2007-08-17",10.5198,10.7326,10.1909,10.5372,12576800.0],["2007-08-20",10.543,10.6339,10.4463,10.5198,13122000.0],["2007-08-21",10.543,10.6107,10.3902,10.4695,10607200.0],["2007-08-22",10.514,10.6397,10.4134,10.483,14485200.0],["2007-08-23",10.5353,10.6243,10.3921,10.4521,9080800.0],["2007-08-24",10.4521,10.5256,10.4057,10.4695,7920800.0],["2007-08-27",10.4695,10.5391,10.4192,10.4231,7053200.0],["2007-08-28",10.4231,10.5217,10.3167,10.3554,18553600.0],["2007-08-29",10.4289,10.7287,10.425,10.7287,11531600.0],["2007-08-30",10.6204,10.8332,10.603,10.7868,9425200.0],["2007-08-31",10.8854,10.986,10.7558,10.899,12354800.0],["2007-09-04",10.8409,11.0731,10.7945,10.9144,13048000.0],["2007-09-05",10.8699,10.8719,10.6513,10.7307,9819600.0],["2007-09-06",10.7258,10.9723,10.7258,10.8306,9376800.0],["2007-09-07",10.6928,10.7045,10.5162,10.6171,10242800.0],["2007-09-10",10.685,10.7937,10.5104,10.7045,8439600.0],["2007-09-11",10.7336,10.8112,10.6579,10.7782,6804800.0],["2007-09-12",10.7704,10.9878,10.7044,10.885,9981200.0],["2007-09-13",10.9548,11.1179,10.817,11.0402,8672000.0],["2007-09-14",10.9801,11.147,10.9335,11.1082,9575600.0],["2007-09-17",11.0635,11.0635,10.8869,10.9296,18174800.0],["2007-09-18",11.0092,11.4789,10.9432,11.411,18737200.0],["2007-09-19",11.5138,11.7487,11.2887,11.3663,25739200.0],["2007-09-20",11.3935,11.4517,11.2246,11.3197,16824000.0],["2007-09-21",11.6885,11.838,11.0926,11.114,41142000.0],["2007-09-24",11.2091,11.279,10.9995,11.2208,24655200.0],["2007-09-25",11.0635,11.4284,11.048,11.345,22343200.0],["2007-09-26",11.3819,11.4129,11.277,11.3333,10460400.0],["2007-09-27",11.3217,11.3256,11.1218,11.2906,14309600.0],["2007-09-28",11.2732,11.4304,11.2596,11.3857,12752800.0],["2007-10-01",11.411,11.5759,11.378,11.5274,16150800.0],["2007-10-02",11.508,11.6206,11.4343,11.4828,9663200.0],["2007-10-03",11.4149,11.6458,11.411,11.4944,12736400.0],["2007-10-04",11.5216,11.5449,11.3741,11.5216,10562000.0],["2007-10-05",11.5177,11.7429,11.4498,11.7138,16045600.0],["2007-10-08",11.6769,11.7371,11.5818,11.6478,7972400.0],["2007-10-09",11.6458,12.0709,11.6381,11.9894,23422000.0],["2007-10-10",11.9292,12.1058,11.8943,12.0068,17946000.0],["2007-10-11",12.034,12.0534,11.8127,11.8419,23566000.0],["2007-10-12",11.8322,12.3135,11.8322,12.2572,21796000.0],["2007-10-15",12.2281,12.5658,12.1951,12.4067,19207600.0],["2007-10-16",12.395,12.43,12.1699,12.4047,17908000.0],["2007-10-17",12.5193,12.5328,12.034,12.2592,13084000.0],["2007-10-18",12.1466,12.3446,12.1233,12.2786,8748400.0],["2007-10-19",12.2165,12.4164,12.1097,12.2922,18352000.0],["2007-10-22",12.133,12.3193,12.0301,12.2611,17367200.0],["2007-10-23",12.4028,12.496,12.1233,12.4455,15898000.0],["2007-10-24",12.3834,12.4028,12.1097,12.3174,19608800.0],["2007-10-25",12.3116,12.461,12.2631,12.3912,19069600.0],["2007-10-26",12.3213,12.6144,12.3038,12.5406,14576800.0],["2007-10-29",12.5115,12.7075,12.5076,12.659,9694400.0],["2007-10-30",12.4688,12.7037,12.4222,12.6027,8095200.0],["2007-10-31",12.7269,12.921,12.6726,12.8609,11764400.0],["2007-11-01",12.7988,12.824,12.3562,12.3873,12705600.0],["2007-11-02",12.6823,12.6842,12.1641,12.397,9771200.0],["2007-11-05",12.034,12.4086,12.034,12.3019,10694400.0],["2007-11-06",12.3116,12.4746,12.1815,12.4203,9244000.0],["2007-11-07",12.2281,12.4203,12.1,12.1854,11726400.0],["2007-11-08",12.1951,12.3504,11.8225,12.2863,15632800.0],["2007-11-09",12.1,12.1971,11.9234,12.0748,12809200.0],["2007-11-12",11.9777,12.4999,11.8671,12.1505,16968000.0],["2007-11-13",12.2281,12.4455,12.0922,12.4203,12602400.0],["2007-11-14",12.4707,12.5775,12.2553,12.2708,11415600.0],["2007-11-15",12.2281,12.4183,12.0903,12.2378,8388800.0],["2007-11-16",12.3446,12.4047,11.9583,12.1582,14151200.0],["2007-11-19",12.1058,12.2766,11.9622,12.034,12268400.0],["2007-11-20",12.0631,12.2126,11.937,12.0884,11240400.0],["2007-11-21",11.9001,12.4067,11.9001,12.2048,9668400.0],["2007-11-23",12.2533,12.4222,12.2068,12.3737,3479200.0],["2007-11-26",12.3989,12.3989,12.0573,12.069,7994000.0],["2007-11-27",12.1078,12.4047,12.1078,12.3058,10461200.0],["2007-11-28",12.4222,12.7366,12.3058,12.6571,14082400.0],["2007-11-29",12.6415,12.6415,12.3892,12.56,6916000.0],["2007-11-30",12.6144,12.8473,12.6144,12.7425,10806400.0],["2007-12-03",12.6066,13.185,12.5872,13.0045,13298800.0],["2007-12-04",13.0744,13.0744,12.7192,12.7716,14831600.0],["2007-12-05",12.8958,12.956,12.6804,12.7988,10892800.0],["2007-12-06",12.7325,12.7851,12.6429,12.7403,10533200.0],["2007-12-07",12.7384,12.8786,12.6819,12.7384,7061600.0],["2007-12-10",12.7384,12.8708,12.7345,12.828,7772400.0],["2007-12-11",12.8728,12.9741,12.4949,12.5046,11172800.0],["2007-12-12",12.6352,12.8241,12.3527,12.5533,13623600.0],["2007-12-13",12.4676,12.7131,12.4618,12.6527,15991600.0],["2007-12-14",12.6819,12.6819,12.4482,12.528,9867200.0],["2007-12-17",12.4735,12.6137,12.2398,12.2807,9237200.0],["2007-12-18",12.378,12.4228,12.1229,12.417,13237600.0],["2007-12-19",12.4969,12.5923,12.3352,12.4267,12203600.0],["2007-12-20",12.8182,13.1279,12.8182,12.8572,25314000.0],["2007-12-21",12.9838,12.9838,12.8202,12.9078,11972000.0],["2007-12-24",12.8728,13.0559,12.8728,13.0267,5818000.0],["2007-12-26",13.0052,13.0461,12.7734,12.8708,7418800.0],["2007-12-27",12.8182,12.9,12.6332,12.6605,8405600.0],["2007-12-28",12.8221,12.8319,12.4774,12.5261,17604400.0],["2007-12-31",12.4676,12.6196,12.4676,12.5124,7368400.0],["2008-01-02",12.528,12.602,12.2125,12.3255,9781600.0],["2008-01-03",12.3255,12.417,12.1502,12.2144,10636000.0],["2008-01-04",12.1229,12.2475,12.0177,12.0255,22335200.0],["2008-01-07",12.0761,12.1385,11.9398,12.0976,20808400.0],["2008-01-08",12.154,12.267,11.9865,12.043,16714400.0],["2008-01-09",12.082,12.082,11.9067,12.0703,23320400.0],["2008-01-10",12.0606,12.306,11.9398,12.1813,22925600.0],["2008-01-11",12.0839,12.0839,11.7275,11.8229,22223200.0],["2008-01-14",11.895,11.9749,11.6574,11.8288,14272400.0],["2008-01-15",11.6613,11.6652,11.1023,11.1139,28277600.0],["2008-01-16",11.0906,11.3477,10.9289,11.2328,23447600.0],["2008-01-17",11.2425,11.3672,10.8997,10.9036,17617600.0],["2008-01-18",10.9951,11.6613,10.9075,11.0049,17035600.0],["2008-01-22",10.1206,11.297,10.031,11.1587,22090800.0],["2008-01-23",10.8101,11.3126,10.5199,11.2035,31090000.0],["2008-01-24",11.223,11.4197,10.9562,11.1821,21211200.0],["2008-01-25",11.3321,11.3321,10.8276,10.9075,18719200.0],["2008-01-28",10.9133,11.2444,10.8432,11.1587,10897600.0],["2008-01-29",11.2133,11.2133,10.962,11.1704,14388800.0],["2008-01-30",11.3477,11.6749,11.3126,11.5697,22191200.0],["2008-01-31",11.5658,12.1112,11.5269,11.9456,29711600.0],["2008-02-01",12.006,12.1755,11.784,12.1755,16319600.0],["2008-02-04",12.1794,12.1988,11.7333,11.8307,12340000.0],["2008-02-05",11.6457,11.8521,11.5911,11.6476,14421600.0],["2008-02-06",11.7489,11.9573,11.6554,11.6924,15425200.0],["2008-02-07",11.6048,11.8911,11.5989,11.8346,15486400.0],["2008-02-08",11.7937,11.9612,11.6496,11.8112,11468000.0],["2008-02-11",11.8307,11.9378,11.6866,11.8151,10993600.0],["2008-02-12",11.8444,12.0703,11.7957,11.9534,12473600.0],["2008-02-13",12.0508,12.2203,11.8463,12.1833,13797600.0],["2008-02-14",12.2495,12.2709,12.0898,12.1346,12611600.0],["2008-02-15",12.1073,12.2553,12.0138,12.1326,10672400.0],["2008-02-19",12.2495,12.269,11.8619,11.9047,9342800.0],["2008-02-20",11.8307,11.9846,11.7762,11.9203,9100800.0],["2008-02-21",11.6204,11.9106,11.6204,11.7489,13146400.0],["2008-02-22",11.7742,11.8385,11.6204,11.8015,13349200.0],["2008-02-25",11.8229,12.0236,11.7431,11.9963,9977600.0],["2008-02-26",11.9612,12.2709,11.9612,12.195,10002800.0],["2008-02-27",12.0976,12.2553,12.0859,12.1502,9118800.0],["2008-02-28",12.0722,12.156,11.9768,12.0839,8518000.0],["2008-02-29",11.9417,12.0197,11.6788,11.7255,11806800.0],["2008-03-03",11.7333,11.7859,11.5619,11.7041,10357200.0],["2008-03-04",11.6145,11.8619,11.5892,11.7703,16664000.0],["2008-03-05",11.8444,12.0586,11.71,11.8444,11769200.0],["2008-03-06",11.8522,11.8561,11.6195,11.6488,18622000.0],["2008-03-07",11.5335,11.6762,11.2793,11.3869,17196800.0],["2008-03-10",11.3751,11.5315,11.0994,11.1385,16182400.0],["2008-03-11",11.3673,11.379,11.0858,11.3243,14697200.0],["2008-03-12",11.3399,11.7837,11.3399,11.684,18241200.0],["2008-03-13",11.5061,11.9988,11.3399,11.9323,19245600.0],["2008-03-14",12.0438,12.0438,11.5961,11.7231,18881600.0],["2008-03-17",11.422,11.7622,11.291,11.5863,18276800.0],["2008-03-18",11.7837,12.0712,11.6469,12.0575,13800800.0],["2008-03-19",12.2764,12.3019,12.0868,12.0888,20753600.0],["2008-03-20",12.6518,13.168,12.0887,13.1524,43300400.0],["2008-03-24",13.0976,13.8034,12.9979,13.5062,29827600.0],["2008-03-25",13.5375,13.5493,13.297,13.3674,20459600.0],["2008-03-26",13.3244,13.3733,12.9177,12.9568,20653600.0],["2008-03-27",13.0116,13.1602,12.9001,12.9001,15341200.0],["2008-03-28",12.9686,12.9881,12.7281,12.8767,21333200.0],["2008-03-31",12.8552,13.3459,12.8552,13.2951,23122800.0],["2008-04-01",13.4124,13.6685,13.1504,13.602,18046800.0],["2008-04-02",13.4671,13.6861,13.2071,13.2892,15547600.0],["2008-04-03",13.1836,13.5571,13.1504,13.471,12903600.0],["2008-04-04",13.5199,13.5395,13.2853,13.3948,12564800.0],["2008-04-07",13.4652,13.4808,13.0644,13.0663,13005600.0],["2008-04-08",12.951,13.1856,12.951,13.0077,13129200.0],["2008-04-09",13.0409,13.1524,12.8943,12.9901,12546400.0],["2008-04-10",12.9666,13.299,12.8845,13.1719,17466000.0],["2008-04-11",13.0409,13.2951,13.0214,13.039,13063600.0],["2008-04-14",12.9647,13.0526,12.8747,12.9158,8822000.0],["2008-04-15",13.0233,13.0233,12.7457,12.8689,9449600.0],["2008-04-16",12.9334,13.0116,12.8004,12.9177,11082000.0],["2008-04-17",12.9041,13.2384,12.9041,13.2071,13870400.0],["2008-04-18",13.3244,13.3244,13.1465,13.2736,16032800.0],["2008-04-21",13.1915,13.4632,13.1211,13.4163,14613600.0],["2008-04-22",13.3831,13.4476,13.1602,13.301,11544400.0],["2008-04-23",13.3772,13.4808,13.1739,13.213,14086000.0],["2008-04-24",13.2579,13.4124,13.1817,13.3068,14331600.0],["2008-04-25",13.3968,13.4613,13.2403,13.4398,12367200.0],["2008-04-28",13.4965,13.4965,13.2169,13.2599,11620800.0],["2008-04-29",13.2599,13.3948,13.1973,13.3401,10004400.0],["2008-04-30",13.34,13.4319,13.0233,13.0605,16749600.0],["2008-05-01",13.0605,13.3948,13.0018,13.2579,12510400.0],["2008-05-02",13.4104,13.4104,13.1015,13.2286,11914000.0],["2008-05-05",13.123,13.3909,13.0116,13.0957,8763600.0],["2008-05-06",13.0917,13.2599,12.9412,13.213,7838800.0],["2008-05-07",13.2442,13.4241,13.0135,13.0507,10034800.0],["2008-05-08",13.0742,13.1015,12.5795,12.6694,18050800.0],["2008-05-09",12.7672,12.7672,12.5502,12.6831,9467200.0],["2008-05-12",12.7418,12.8904,12.6792,12.775,33614800.0],["2008-05-13",12.8337,12.9197,12.6421,12.8376,15700800.0],["2008-05-14",12.9041,13.3713,12.8376,13.1856,15339200.0],["2008-05-15",13.2736,13.3811,13.1582,13.299,11500400.0],["2008-05-16",13.3479,13.3479,13.0624,13.2032,8302800.0],["2008-05-19",13.2032,13.4222,13.1367,13.2521,9700800.0],["2008-05-20",13.1387,13.3264,13.0429,13.1074,14901200.0],["2008-05-21",13.1211,13.168,12.6812,12.734,11214400.0],["2008-05-22",12.7261,12.8043,12.6284,12.7105,10782800.0],["2008-05-23",12.687,12.7652,12.5287,12.6636,8026800.0],["2008-05-27",12.6929,13.037,12.5365,12.908,10364000.0],["2008-05-28",13.0194,13.3088,13.0194,13.1739,12643200.0],["2008-05-29",13.1758,13.4652,13.0859,13.3713,11737200.0],["2008-05-30",13.4359,13.4671,13.1308,13.3674,10415600.0],["2008-06-02",13.3479,13.3479,12.908,13.1269,11579600.0],["2008-06-03",13.1993,13.2403,12.9627,13.0937,11148400.0],["2008-06-04",13.0937,13.3733,13.0468,13.2834,14140000.0],["2008-06-05",13.3501,13.7875,13.2912,13.7463,19548400.0],["2008-06-06",13.6071,13.6502,13.3265,13.3265,12819600.0],["2008-06-09",13.3147,13.5148,13.1872,13.454,13671200.0],["2008-06-10",13.3461,13.5364,13.3402,13.4344,15384800.0],["2008-06-11",13.4442,13.4442,13.2108,13.2304,18232800.0],["2008-06-12",13.2735,13.458,13.0381,13.1009,12115600.0],["2008-06-13",13.1617,13.6777,13.1617,13.5345,13591600.0],["2008-06-16",13.505,13.509,13.3167,13.4148,12796000.0],["2008-06-17",13.5757,13.5757,13.2951,13.3402,13029600.0],["2008-06-18",13.2814,13.5266,13.2323,13.3167,12700000.0],["2008-06-19",13.3501,13.4344,13.148,13.3089,11810000.0],["2008-06-20",13.1892,13.2422,12.9204,13.0911,16980000.0],["2008-06-23",13.15,13.2971,13.0538,13.1245,12956400.0],["2008-06-24",13.1598,13.2206,12.9302,12.942,14776800.0],["2008-06-25",12.9969,13.2441,12.9126,12.942,19211600.0],["2008-06-26",11.9376,12.1632,11.3059,11.6727,74110000.0],["2008-06-27",11.7159,12.1298,11.5825,11.8375,30551600.0],["2008-06-30",11.861,11.8787,11.6708,11.6943,19787200.0],["2008-07-01",11.6923,11.7002,11.3059,11.5727,29830400.0],["2008-07-02",11.6394,11.7551,11.3745,11.3961,19503200.0],["2008-07-03",11.4353,11.6609,11.2627,11.4805,9906400.0],["2008-07-07",11.4883,11.6178,10.8919,11.0763,33076400.0],["2008-07-08",11.0626,11.4491,10.9155,11.4412,19264000.0],["2008-07-09",11.3981,11.3981,11.0979,11.1725,25130400.0],["2008-07-10",11.1528,11.1725,10.7938,10.9213,21954000.0],["2008-07-11",10.8174,11.1568,10.7193,11.0371,25430400.0],["2008-07-14",11.1901,11.2431,10.9076,10.9488,16366000.0],["2008-07-15",11.1195,11.4098,10.9253,11.3078,22334400.0],["2008-07-16",11.298,11.4491,11.0646,11.4098,24480400.0],["2008-07-17",11.4805,11.5295,11.1685,11.4883,25974400.0],["2008-07-18",11.5217,11.5315,11.0489,11.4177,16460000.0],["2008-07-21",11.2333,11.3549,11.0803,11.2823,11886400.0],["2008-07-22",11.2254,11.5099,11.1116,11.5099,15262400.0],["2008-07-23",11.4903,11.8552,11.4765,11.6139,15138400.0],["2008-07-24",11.6413,11.759,11.3627,11.4039,13551200.0],["2008-07-25",11.4726,11.5687,11.2961,11.4118,12376400.0],["2008-07-28",11.404,11.555,11.2274,11.2294,10239200.0],["2008-07-29",11.2019,11.6217,11.2019,11.5864,9439200.0],["2008-07-30",11.6335,11.8512,11.5138,11.708,10321600.0],["2008-07-31",11.7218,11.8159,11.3608,11.5118,10873600.0],["2008-08-01",11.4608,11.7296,11.3294,11.6531,12630400.0],["2008-08-04",11.6943,11.8061,11.5334,11.7276,9850000.0],["2008-08-05",11.7924,12.0808,11.6786,12.0808,18087600.0],["2008-08-06",12.0631,12.2711,11.8493,12.2004,18742000.0],["2008-08-07",12.0847,12.0847,11.7787,11.9376,17508400.0],["2008-08-08",11.9788,12.4162,11.8689,12.3495,11874800.0],["2008-08-11",12.3633,12.7125,12.2279,12.4123,13809200.0],["2008-08-12",12.3025,12.4378,12.0847,12.1828,12808000.0],["2008-08-13",12.2475,12.2907,11.9552,12.1573,8266400.0],["2008-08-14",12.1024,12.3299,12.0337,12.1632,10138000.0],["2008-08-15",12.1671,12.3378,12.1436,12.2201,11118800.0],["2008-08-18",12.2613,12.3103,12.0357,12.0945,6478400.0],["2008-08-19",12.0082,12.069,11.9219,11.9729,7378800.0],["2008-08-20",11.9846,12.0455,11.7924,11.9003,12656000.0],["2008-08-21",11.7904,11.914,11.6256,11.8866,10855200.0],["2008-08-22",11.9631,12.1632,11.9493,11.9886,9777200.0],["2008-08-25",11.9003,12.018,11.657,11.7139,10201600.0],["2008-08-26",11.7296,11.7453,11.5256,11.5589,11962400.0],["2008-08-27",11.5942,11.7316,11.5158,11.7061,9242800.0],["2008-08-28",11.7551,12.0729,11.7316,12.0101,9265200.0],["2008-08-29",12.0023,12.0337,11.8728,11.8905,6644400.0],["2008-09-02",12.0768,12.3083,11.9238,12.0023,13534400.0],["2008-09-03",11.914,12.1808,11.7728,12.1455,12368400.0],["2008-09-04",12.0057,12.1554,11.7458,11.7635,11733600.0],["2008-09-05",11.6985,11.7537,11.5134,11.5823,13754400.0],["2008-09-08",11.8147,11.8974,11.5981,11.8797,12672400.0],["2008-09-09",11.8797,12.1199,11.7143,11.8698,14018800.0],["2008-09-10",11.793,11.9742,11.6434,11.7891,14780400.0],["2008-09-11",11.667,12.0156,11.602,12.0057,13285600.0],["2008-09-12",11.9328,12.2243,11.8147,12.1928,13172400.0],["2008-09-15",11.8994,12.3424,11.6217,11.9132,14310400.0],["2008-09-16",11.6394,12.1967,11.6276,12.049,14528800.0],["2008-09-17",11.7182,12.0845,11.5587,11.7281,19561200.0],["2008-09-18",11.8639,12.9942,11.5666,12.7284,50457200.0],["2008-09-19",13.1183,13.1261,12.179,12.5433,28968400.0],["2008-09-22",12.8386,12.9588,12.2971,12.435,16620800.0],["2008-09-23",12.4842,12.4842,11.923,11.9781,17416800.0],["2008-09-24",11.9801,12.0195,11.5843,11.671,18742000.0],["2008-09-25",12.2912,12.9528,12.2912,12.8012,46048800.0],["2008-09-26",12.6378,13.39,12.6023,13.3486,30228000.0],["2008-09-29",13.1891,13.262,12.7264,12.8091,31568400.0],["2008-09-30",12.9824,13.2797,12.7697,13.1734,21366000.0],["2008-10-01",13.0355,13.197,12.8288,13.0277,14877200.0],["2008-10-02",12.8229,12.9962,12.5236,12.5531,21488800.0],["2008-10-03",12.6791,12.9962,12.4547,12.4547,16807600.0],["2008-10-06",12.2066,12.4054,11.3067,12.0392,34281200.0],["2008-10-07",12.1987,12.1987,11.3953,11.4169,18095200.0],["2008-10-08",11.2299,11.5922,10.8616,10.968,36857600.0],["2008-10-09",11.0428,11.2141,10.4147,10.4521,24248400.0],["2008-10-10",9.9125,11.4051,9.6546,10.7376,38996000.0],["2008-10-13",10.966,11.096,10.6903,10.9975,26116000.0],["2008-10-14",11.4327,11.7162,11.0842,11.2476,32041200.0],["2008-10-15",11.031,11.1314,9.885,9.9165,28835600.0],["2008-10-16",10.3635,11.0684,9.8259,11.0211,33808000.0],["2008-10-17",10.7573,11.4622,10.6057,11.3185,24772800.0],["2008-10-20",11.474,11.7655,11.1964,11.7655,21467200.0],["2008-10-21",11.6198,11.7576,11.1688,11.2476,17496800.0],["2008-10-22",10.9286,11.0015,10.0425,10.3379,26076400.0],["2008-10-23",10.2808,10.4993,9.4852,9.9893,29143600.0],["2008-10-24",9.371,9.883,9.3001,9.4104,30127200.0],["2008-10-27",9.2923,9.625,9.1505,9.1662,15547200.0],["2008-10-28",9.3848,10.3379,9.182,10.3221,25963200.0],["2008-10-29",10.2749,10.8085,9.9913,10.3339,17874000.0],["2008-10-30",10.7337,11.1019,10.5348,10.9896,24024000.0],["2008-10-31",10.8656,11.6257,10.8656,11.348,21066000.0],["2008-11-03",11.2929,11.5193,10.9148,10.9956,12396400.0],["2008-11-04",11.1984,11.2732,10.836,11.0704,12760800.0],["2008-11-05",11.0251,11.1038,10.3457,10.393,16672800.0],["2008-11-06",10.2276,10.2276,9.8338,9.9716,28529600.0],["2008-11-07",9.9755,10.0898,9.3651,9.7294,24364000.0],["2008-11-10",9.9893,9.9893,9.2391,9.4459,21672400.0],["2008-11-11",9.434,9.4951,8.7311,8.993,29281600.0],["2008-11-12",8.8886,9.0067,8.5657,8.737,19592000.0],["2008-11-13",8.7685,9.6349,8.5893,9.6211,24962400.0],["2008-11-14",9.4222,9.5798,9.0461,9.1623,17134400.0],["2008-11-17",9.0678,9.4577,9.0579,9.119,17845200.0],["2008-11-18",9.0835,9.3415,8.7724,9.184,19340000.0],["2008-11-19",9.1564,9.306,8.6169,8.6326,16256800.0],["2008-11-20",8.5204,9.4203,8.4042,8.5873,27161600.0],["2008-11-21",8.7448,9.4852,8.6149,9.4281,25641600.0],["2008-11-24",9.4872,10.0425,9.434,9.9086,18595200.0],["2008-11-25",10.0976,10.3871,9.503,9.7058,23982800.0],["2008-11-26",9.5778,10.5328,9.499,10.4855,15838400.0],["2008-11-28",10.6332,10.6332,10.1665,10.4855,7490400.0],["2008-12-01",10.2926,10.2926,9.4281,9.4557,14166000.0],["2008-12-02",9.5876,9.9401,9.5286,9.8476,16110000.0],["2008-12-03",9.6349,10.3221,9.4143,10.2414,17430800.0],["2008-12-04",10.1246,10.7182,9.9011,10.2809,21545200.0],["2008-12-05",10.087,10.5995,9.7962,10.554,13825200.0],["2008-12-08",10.7895,11.3435,10.7439,11.114,32329200.0],["2008-12-09",10.9359,11.0071,10.3245,10.4749,19459600.0],["2008-12-10",10.2077,10.279,9.6834,9.9921,25456400.0],["2008-12-11",9.9268,10.1385,9.535,9.6418,16479600.0],["2008-12-12",9.4321,9.8338,9.4202,9.7685,14694400.0],["2008-12-15",9.8951,10.0673,9.3688,9.535,13592800.0],["2008-12-16",9.5508,9.9327,9.4479,9.8219,24551200.0],["2008-12-17",9.6359,10.368,9.6359,10.0198,15446800.0],["2008-12-18",10.0297,10.7341,9.9624,10.4254,24660800.0],["2008-12-19",10.5441,10.6846,9.9782,10.1424,24400800.0],["2008-12-22",10.1444,10.2196,9.5251,9.7151,13785600.0],["2008-12-23",9.7388,9.8971,9.3154,9.4895,13102000.0],["2008-12-24",9.5073,9.7705,9.4262,9.721,4384800.0],["2008-12-26",9.7546,9.8971,9.7546,9.8456,4919200.0],["2008-12-29",9.8338,9.8872,9.5508,9.6834,9346000.0],["2008-12-30",9.7606,9.8536,9.6537,9.8318,9626400.0],["2008-12-31",9.8555,10.1998,9.8021,10.091,15089600.0],["2009-01-02",10.0811,10.6054,9.9545,10.4986,12028800.0],["2009-01-05",10.4115,10.6391,10.3482,10.5738,12913200.0],["2009-01-06",10.645,10.6846,10.2493,10.3601,15290400.0],["2009-01-07",10.2117,10.2889,9.9525,9.9842,20164400.0],["2009-01-08",9.9505,10.1701,9.8377,10.1682,15730000.0],["2009-01-09",10.18,10.2453,9.7685,9.816,13246400.0],["2009-01-12",9.7744,9.9861,9.6874,9.9169,13730400.0],["2009-01-13",9.8555,10.0811,9.717,9.7942,15579200.0],["2009-01-14",9.5409,9.5884,9.1353,9.2303,27404000.0],["2009-01-15",9.2303,9.3728,9.0463,9.2916,16433600.0],["2009-01-16",9.3747,9.3787,9.076,9.26,14116800.0],["2009-01-20",9.1274,9.2877,8.706,8.7337,14745600.0],["2009-01-21",8.8425,9.0502,8.6149,9.0344,13943600.0],["2009-01-22",8.9098,9.2719,8.7416,9.0285,14369600.0],["2009-01-23",8.8583,9.1551,8.7139,9.0384,11378800.0],["2009-01-26",9.0601,9.3154,8.9038,9.0364,8005200.0],["2009-01-27",9.0859,9.1333,8.8741,9.0047,9689200.0],["2009-01-28",9.165,9.5667,9.161,9.4183,11910800.0],["2009-01-29",9.3253,9.4341,9.0661,9.0997,8737600.0],["2009-01-30",9.1591,9.1986,8.8919,8.9533,10670000.0],["2009-02-02",8.8187,8.9632,8.6703,8.791,10016400.0],["2009-02-03",8.8405,9.1986,8.7277,9.161,11098400.0],["2009-02-04",9.1848,9.1868,8.9553,9.0582,15054800.0],["2009-02-05",9.0582,9.3846,8.9691,9.3391,14454000.0],["2009-02-06",9.3629,9.719,9.26,9.632,13866800.0],["2009-02-09",9.6438,9.6438,9.3273,9.4519,11381200.0],["2009-02-10",9.353,9.4519,8.8563,8.9137,18016400.0],["2009-02-11",8.979,8.981,8.5813,8.7673,23980000.0],["2009-02-12",8.6446,8.8267,8.4962,8.797,14872800.0],["2009-02-13",8.7515,8.9098,8.5496,8.5932,12082400.0],["2009-02-17",8.4527,8.4527,8.1856,8.2984,22278000.0],["2009-02-18",8.3735,8.6941,8.3003,8.611,23450400.0],["2009-02-19",8.6941,8.7811,8.3775,8.4705,13044400.0],["2009-02-20",8.3736,8.5793,8.2944,8.4942,12084000.0],["2009-02-23",8.5971,8.6862,8.1935,8.2331,12916800.0],["2009-02-24",8.239,8.5318,8.0115,8.4962,13858000.0],["2009-02-25",8.4369,8.5398,8.2232,8.3399,15884800.0],["2009-02-26",8.4092,8.4151,8.1124,8.1183,12648800.0],["2009-02-27",7.96,8.3458,7.9303,8.2172,18738400.0],["2009-03-02",8.0787,8.1698,7.8413,7.867,17423200.0],["2009-03-03",7.9877,8.1618,7.9185,7.9244,17107600.0],["2009-03-04",8.0609,8.5714,8.0609,8.4191,16695200.0],["2009-03-05",8.234,8.3474,7.8498,7.9493,23676800.0],["2009-03-06",8.011,8.1424,7.7623,7.9493,23967200.0],["2009-03-09",7.8319,7.9772,7.611,7.6767,20695200.0],["2009-03-10",7.7563,8.3593,7.7563,8.2817,22955600.0],["2009-03-11",8.3554,8.7455,8.3096,8.644,19248000.0],["2009-03-12",8.644,8.9246,8.4409,8.8748,18112400.0],["2009-03-13",8.9087,8.9206,8.6121,8.8908,19899600.0],["2009-03-16",8.9564,8.9724,8.6798,8.7395,16622800.0],["2009-03-17",8.7276,9.0858,8.6659,9.0381,21866400.0],["2009-03-18",9.1455,9.261,8.9445,9.1396,23451600.0],["2009-03-19",8.7136,9.3545,8.6081,9.255,32281600.0],["2009-03-20",9.3485,9.5257,8.8191,8.9604,24951200.0],["2009-03-23",9.1495,9.4958,8.9306,9.4779,14384800.0],["2009-03-24",9.3028,9.3963,9.0301,9.0759,12832000.0],["2009-03-25",9.1794,9.4043,8.9863,9.2291,13444000.0],["2009-03-26",9.2908,9.6113,9.263,9.4739,14117600.0],["2009-03-27",9.4381,9.4839,9.2709,9.3227,7961600.0],["2009-03-30",9.1555,9.2431,8.9604,9.2072,13288800.0],["2009-03-31",9.3028,9.4819,9.1157,9.3326,17907600.0],["2009-04-01",9.1913,9.3943,9.0838,9.3545,13006800.0],["2009-04-02",9.4759,10.2183,9.4759,10.0491,23882000.0],["2009-04-03",10.0034,10.3278,9.9914,10.3238,14375600.0],["2009-04-06",10.2064,10.2502,10.0432,10.2044,11080000.0],["2009-04-07",10.0252,10.0272,9.8541,9.9237,11580000.0],["2009-04-08",9.9436,10.075,9.8421,9.9994,13103200.0],["2009-04-09",10.2004,10.6482,10.067,10.6024,18044400.0],["2009-04-13",10.495,10.6423,10.2681,10.5726,13202000.0],["2009-04-14",10.4691,10.4691,9.9874,10.2303,16975600.0],["2009-04-15",10.2303,10.3895,10.1606,10.3716,11099600.0],["2009-04-16",10.3895,10.7656,10.3357,10.702,11566000.0],["2009-04-17",10.7537,10.9468,10.5925,10.8691,13864000.0],["2009-04-20",10.7239,10.7239,10.3537,10.4213,9961200.0],["2009-04-21",10.4114,10.6781,10.3556,10.6024,10292400.0],["2009-04-22",10.5308,11.1438,10.3994,10.9468,14134400.0],["2009-04-23",10.9468,11.0324,10.6005,10.8254,12211600.0],["2009-04-24",10.893,10.9945,10.7537,10.893,8396000.0],["2009-04-27",10.7497,11.0025,10.6621,10.7736,9206400.0],["2009-04-28",10.6323,11.2055,10.6283,11.0642,9880400.0],["2009-04-29",11.0662,11.096,10.4492,10.5407,21858000.0],["2009-04-30",10.6562,10.9507,10.3855,10.4432,19326400.0],["2009-05-01",10.5228,10.6223,10.4492,10.5328,13902000.0],["2009-05-04",10.5308,11.0005,10.5228,11.0005,14549600.0],["2009-05-05",10.8313,10.9826,10.8174,10.9468,13247600.0],["2009-05-06",11.0363,11.102,10.7955,10.8691,14808400.0],["2009-05-07",11.0105,11.0801,10.4353,10.5646,18546400.0],["2009-05-08",10.7,10.9189,10.3497,10.8313,11371600.0],["2009-05-11",10.6681,10.7099,10.5069,10.5766,15055600.0],["2009-05-12",10.4492,10.5188,9.9994,10.1467,24275200.0],["2009-05-13",10.0312,10.0312,9.7048,9.8561,18298800.0],["2009-05-14",9.8322,10.2243,9.8322,10.1407,16698000.0],["2009-05-15",9.9695,10.2701,9.88,9.9018,14714800.0],["2009-05-18",9.9755,10.2064,9.9516,10.1904,10860000.0],["2009-05-19",10.2502,10.4691,10.0571,10.3576,14625600.0],["2009-05-20",10.4154,10.4571,10.0591,10.0889,14862800.0],["2009-05-21",10.0233,10.2362,9.9655,10.2203,15340800.0],["2009-05-22",10.2203,10.5268,10.1885,10.4313,14839200.0],["2009-05-26",10.3437,10.8612,10.3437,10.7816,16771200.0],["2009-05-27",10.7816,11.0045,10.7159,10.8293,15127200.0],["2009-05-28",10.8373,11.0184,10.6701,10.9687,15040400.0],["2009-05-29",10.9985,11.3727,10.8871,11.3548,16568800.0],["2009-06-01",11.516,11.932,11.4563,11.7946,17614400.0],["2009-06-02",11.7409,11.8066,11.4941,11.51,18942400.0],["2009-06-03",11.4225,11.5877,11.305,11.5777,14018400.0],["2009-06-04",11.6217,11.6217,11.3198,11.5017,13098000.0],["2009-06-05",11.7136,11.8176,11.5837,11.6517,16451200.0],["2009-06-08",11.6177,11.7176,11.4478,11.5937,10683200.0],["2009-06-09",11.5917,11.7836,11.5217,11.7256,9716400.0],["2009-06-10",11.7676,11.8056,11.2439,11.4038,23840000.0],["2009-06-11",11.4258,11.5717,11.3078,11.3178,15452000.0],["2009-06-12",11.2779,11.3918,11.1239,11.3158,15486400.0],["2009-06-15",11.2719,11.2879,11.076,11.1819,12912800.0],["2009-06-16",11.1839,11.3438,11.022,11.06,9774000.0],["2009-06-17",11.024,11.1,10.8721,10.9201,13586400.0],["2009-06-18",11.034,11.4798,10.9341,11.2539,17699600.0],["2009-06-19",11.3598,11.5857,11.2999,11.3338,15353200.0],["2009-06-22",11.2339,11.2339,11.016,11.046,12300000.0],["2009-06-23",11.036,11.046,10.6642,10.7022,16074000.0],["2009-06-24",10.7841,10.8661,10.5463,10.5982,20202000.0],["2009-06-25",10.1245,10.3084,10.0265,10.2504,59606800.0],["2009-06-26",10.1425,10.2684,10.0965,10.1625,21366800.0],["2009-06-29",10.2244,10.4263,10.1545,10.3444,13824800.0],["2009-06-30",10.3664,10.4903,10.2504,10.3504,11700400.0],["2009-07-01",10.4223,10.5922,10.2644,10.4783,12364800.0],["2009-07-02",10.3484,10.3604,10.2064,10.2064,15326400.0],["2009-07-06",10.1425,10.4543,10.1425,10.3764,14878800.0],["2009-07-07",10.3344,10.3644,10.1725,10.2364,12185600.0],["2009-07-08",10.1925,10.3364,10.1445,10.2964,10413600.0],["2009-07-09",10.3664,10.3664,10.1485,10.2064,8537600.0],["2009-07-10",10.1285,10.3524,10.1185,10.2544,9436000.0],["2009-07-13",10.2864,10.3764,10.1565,10.3024,12468800.0],["2009-07-14",10.2924,10.4523,10.2364,10.3744,8017200.0],["2009-07-15",10.4643,10.5922,10.2584,10.5802,15544400.0],["2009-07-16",10.5503,10.6902,10.3943,10.6322,13356000.0],["2009-07-17",10.6242,10.6242,10.3903,10.4823,13101200.0],["2009-07-20",10.5123,10.6422,10.4123,10.5603,10645600.0],["2009-07-21",10.6802,10.6822,10.3304,10.4083,11007200.0],["2009-07-22",10.3943,10.4803,10.2784,10.3004,14300800.0],["2009-07-23",10.2944,10.4103,10.1945,10.2224,21532800.0],["2009-07-24",10.2164,10.4783,10.1125,10.4283,14730800.0],["2009-07-27",10.4363,10.4743,10.3224,10.4683,6276400.0],["2009-07-28",10.3903,10.5822,10.2804,10.5762,10552800.0],["2009-07-29",10.4943,10.8941,10.4663,10.8681,21214800.0],["2009-07-30",10.98,11.2998,10.9101,11.2119,20059600.0],["2009-07-31",11.1279,11.5477,11.106,11.3218,21796800.0],["2009-08-03",11.3898,11.4098,11.2419,11.3178,13509600.0],["2009-08-04",11.2859,11.5077,11.2239,11.5017,14842800.0],["2009-08-05",11.5017,11.6277,11.3398,11.3978,16333200.0],["2009-08-06",11.4438,11.5537,11.3578,11.5177,14561200.0],["2009-08-07",11.5857,11.6477,11.4198,11.6077,11448000.0],["2009-08-10",11.5677,11.5677,11.3358,11.4218,9543600.0],["2009-08-11",11.3778,11.4118,11.1979,11.3518,7614400.0],["2009-08-12",11.3138,11.5737,11.2779,11.4977,12197200.0],["2009-08-13",11.4698,11.5597,11.3898,11.5557,8377600.0],["2009-08-14",11.5257,11.5937,11.2539,11.3658,9124800.0],["2009-08-17",11.2079,11.2859,11.028,11.082,10980800.0],["2009-08-18",11.098,11.1639,11.032,11.116,13312400.0],["2009-08-19",11.012,11.3778,11.012,11.3478,11306000.0],["2009-08-20",11.3538,11.4218,11.2339,11.3938,11903600.0],["2009-08-21",11.1919,11.2939,11.042,11.1239,22557200.0],["2009-08-24",11.1339,11.2439,11.106,11.1939,15237600.0],["2009-08-25",11.2519,11.2879,11.014,11.026,18324800.0],["2009-08-26",11.05,11.1939,10.98,11.084,13399200.0],["2009-08-27",11.102,11.4198,10.954,11.3598,19081600.0],["2009-08-28",11.4038,11.4698,11.1559,11.2299,8578000.0],["2009-08-31",11.1779,11.1939,11.024,11.072,7354400.0],["2009-09-01",10.974,11.098,10.8161,10.8661,20162000.0],["2009-09-02",10.8181,10.8601,10.6382,10.6562,17540800.0],["2009-09-03",10.7426,10.8249,10.7064,10.7908,14086000.0],["2009-09-04",10.8189,10.9213,10.7285,10.8912,9705600.0],["2009-09-08",10.9715,11.098,10.8872,11.094,11600800.0],["2009-09-09",11.0318,11.1422,10.9514,11.1161,15984000.0],["2009-09-10",11.1161,11.2065,11.0197,11.1302,18652800.0],["2009-09-11",11.1583,11.2246,10.9976,11.0438,17368000.0],["2009-09-14",10.9414,11.09,10.7486,11.0277,14298800.0],["2009-09-15",10.9976,11.0458,10.839,10.9836,14818400.0],["2009-09-16",10.9976,11.5379,10.9273,11.4836,24346400.0],["2009-09-17",11.4475,11.811,11.4214,11.6664,14762000.0],["2009-09-18",11.6985,11.825,11.6383,11.7668,11525200.0],["2009-09-21",11.6584,11.9235,11.58,11.7588,9472400.0],["2009-09-22",11.8431,11.9496,11.7367,11.7628,12374000.0],["2009-09-23",11.809,11.8994,11.6945,11.7086,43572000.0],["2009-09-24",11.7106,11.7969,11.6142,11.6825,26221200.0],["2009-09-25",11.7146,12.0199,11.7086,11.7768,17494400.0],["2009-09-28",11.7949,11.9114,11.7407,11.8492,10106400.0],["2009-09-29",11.8953,12.0881,11.8732,12.0681,34763200.0],["2009-09-30",12.8553,13.0441,12.8553,12.9939,67174800.0],["2009-10-01",12.8533,12.9336,12.5521,12.5521,33036000.0],["2009-10-02",12.3573,12.53,12.2669,12.4557,22568000.0],["2009-10-05",12.4275,12.6364,12.4014,12.6083,11873200.0],["2009-10-06",12.6344,12.9377,12.6203,12.6706,14605600.0],["2009-10-07",12.6404,12.7971,12.6123,12.7368,8762400.0],["2009-10-08",12.7951,12.9256,12.7629,12.8573,9364800.0],["2009-10-09",12.8774,12.8915,12.6525,12.771,8869600.0],["2009-10-12",12.8232,12.8533,12.6987,12.7027,6200000.0],["2009-10-13",12.7047,12.8232,12.6545,12.7891,7062000.0],["2009-10-14",12.8694,13.1003,12.8352,13.0341,14631600.0],["2009-10-15",12.9999,13.0562,12.8794,13.0461,14647200.0],["2009-10-16",12.9216,13.0943,12.9055,13.0742,14616800.0],["2009-10-19",13.0622,13.3253,12.9357,13.2731,18513200.0],["2009-10-20",13.1606,13.2128,12.9839,13.0722,13559600.0],["2009-10-21",13.0742,13.2148,12.9939,13.0039,13313200.0],["2009-10-22",13.018,13.1947,12.9336,13.0923,9990800.0],["2009-10-23",13.0642,13.0863,12.7629,12.8875,12698000.0],["2009-10-26",12.8694,13.0461,12.771,12.8031,11814000.0],["2009-10-27",12.783,12.9919,12.5521,12.8714,15711600.0],["2009-10-28",12.779,12.9055,12.5079,12.5661,14820400.0],["2009-10-29",12.6525,12.8754,12.5721,12.7951,10848800.0],["2009-10-30",12.7228,12.8111,12.4557,12.4878,14672000.0],["2009-11-02",12.5199,12.777,12.4175,12.5521,11526400.0],["2009-11-03",12.5019,12.6625,12.4115,12.5842,10989200.0],["2009-11-04",12.6163,12.8131,12.4456,12.5983,8674800.0],["2009-11-05",12.7509,13.012,12.6665,13.0059,10578000.0],["2009-11-06",12.9839,13.018,12.8292,12.9658,7635200.0],["2009-11-09",12.9537,13.1204,12.9256,13.1184,9146800.0],["2009-11-10",13.1224,13.1927,12.8533,12.9477,9898000.0],["2009-11-11",12.9758,13.1686,12.9678,13.0401,6680400.0],["2009-11-12",13.0421,13.1325,12.8152,12.8714,6617200.0],["2009-11-13",12.9075,13.0461,12.7971,12.9377,7310800.0],["2009-11-16",12.9859,13.3233,12.9577,13.2751,10380000.0],["2009-11-17",13.2329,13.255,12.9397,13.0461,7854000.0],["2009-11-18",13.012,13.012,12.8111,12.9377,8098000.0],["2009-11-19",12.8393,12.9136,12.6284,12.7649,9852800.0],["2009-11-20",12.7208,12.8694,12.5922,12.8372,12614400.0],["2009-11-23",13.018,13.1606,12.8613,12.9517,9432000.0],["2009-11-24",12.9899,13.0742,12.9176,12.9577,6448800.0],["2009-11-25",12.9598,13.2289,12.9598,13.1947,7986000.0],["2009-11-27",12.9577,13.1425,12.8533,13.0642,4698800.0],["2009-11-30",13.014,13.1626,12.9316,13.0321,9260800.0],["2009-12-01",13.1084,13.2731,13.0019,13.1345,7950400.0],["2009-12-02",12.9598,13.2811,12.9598,13.1244,5936800.0],["2009-12-03",13.1607,13.2273,13.0155,13.0418,11034800.0],["2009-12-04",13.1648,13.2797,12.8703,12.9671,10180000.0],["2009-12-07",12.9671,13.1063,12.9671,13.0155,8948000.0],["2009-12-08",12.9066,12.9853,12.7816,12.8119,14510800.0],["2009-12-09",12.8078,12.8078,12.4529,12.4932,23438000.0],["2009-12-10",12.5436,12.7856,12.5436,12.6445,11972400.0],["2009-12-11",12.7372,12.945,12.7231,12.8784,10860000.0],["2009-12-14",12.9087,12.9712,12.7292,12.9389,9257600.0],["2009-12-15",12.8925,13.1265,12.83,12.9772,9604800.0],["2009-12-16",13.0438,13.0438,12.832,12.9167,7639600.0],["2009-12-17",12.8199,12.9167,12.7191,12.7554,11679600.0],["2009-12-18",12.9873,13.1789,12.9167,12.9913,20323200.0],["2009-12-21",13.0115,13.1628,12.9974,13.0841,7399200.0],["2009-12-22",13.0841,13.1749,12.9429,13.1285,8238800.0],["2009-12-23",13.1224,13.2152,13.0861,13.197,6148400.0],["2009-12-24",13.197,13.2212,13.1083,13.1587,2302000.0],["2009-12-28",13.1587,13.2192,13.0639,13.2091,5648000.0],["2009-12-29",13.2091,13.3967,13.1527,13.3523,8083200.0],["2009-12-30",13.2797,13.3584,13.2515,13.3382,6932000.0],["2009-12-31",13.3523,13.435,13.3201,13.3241,6347600.0],["2010-01-04",13.3221,13.3241,13.1325,13.1789,11972400.0],["2010-01-05",13.1365,13.2676,13.0478,13.2313,6275200.0],["2010-01-06",13.189,13.2475,13.0962,13.1507,13399200.0],["2010-01-07",13.1325,13.31,13.1184,13.2797,7187600.0],["2010-01-08",13.2676,13.2797,13.0962,13.2535,7249600.0],["2010-01-11",13.2938,13.2959,13.0377,13.0902,10678000.0],["2010-01-12",13.0276,13.1285,12.9631,13.072,11485600.0],["2010-01-13",13.1305,13.2434,13.0639,13.189,5648800.0],["2010-01-14",13.2071,13.2757,13.0579,13.1063,7311600.0],["2010-01-15",13.0639,13.1103,12.8966,12.9853,11293200.0],["2010-01-19",12.947,13.068,12.8986,13.0498,7453200.0],["2010-01-20",12.949,12.9893,12.8199,12.9429,8008400.0],["2010-01-21",12.9692,12.9752,12.711,12.834,13983200.0],["2010-01-22",12.8078,12.955,12.6949,12.7009,13320000.0],["2010-01-25",12.7796,12.9147,12.7675,12.8401,10749600.0],["2010-01-26",12.7715,12.9288,12.7151,12.8542,6711200.0],["2010-01-27",12.8401,12.9409,12.7554,12.9066,13560400.0],["2010-01-28",12.9571,13.1083,12.7796,12.8098,7158000.0],["2010-01-29",12.834,13.0377,12.8159,12.8562,10402400.0],["2010-02-01",12.9006,12.9974,12.8078,12.9268,6407600.0],["2010-02-02",12.9651,12.9651,12.828,12.8925,9539200.0],["2010-02-03",12.8441,12.9268,12.7695,12.9066,7889200.0],["2010-02-04",12.8119,12.8562,12.5134,12.5215,17924800.0],["2010-02-05",12.5073,12.5497,12.2795,12.4428,13110800.0],["2010-02-08",12.4267,12.5275,12.348,12.3621,8177200.0],["2010-02-09",12.4589,12.7251,12.4368,12.6062,9438000.0],["2010-02-10",12.6062,12.6949,12.5537,12.6324,7698400.0],["2010-02-11",12.59,12.7393,12.5275,12.6949,7010000.0],["2010-02-12",12.6082,12.6142,12.4468,12.6021,11152000.0],["2010-02-16",12.6687,12.8361,12.5699,12.8361,9628000.0],["2010-02-17",12.8804,13.0458,12.83,13.0034,10640400.0],["2010-02-18",13.0055,13.0256,12.8885,12.9954,6468000.0],["2010-02-19",12.9349,13.0276,12.9087,12.9772,9498000.0],["2010-02-22",13.0216,13.0619,12.9127,12.9692,6864800.0],["2010-02-23",12.9671,13.0176,12.828,12.9329,7738800.0],["2010-02-24",12.9066,13.1123,12.9066,13.0942,11618000.0],["2010-02-25",13.1103,13.3664,12.9087,13.3422,15967600.0],["2010-02-26",13.3564,13.6831,13.3564,13.6326,19633200.0],["2010-03-01",13.6952,13.8565,13.6347,13.7617,10674000.0],["2010-03-02",13.7254,13.7799,13.6488,13.7194,9844800.0],["2010-03-03",13.6528,13.7073,13.5641,13.6407,8670400.0],["2010-03-04",13.7723,13.7804,13.6549,13.6933,6306400.0],["2010-03-05",13.7338,13.8715,13.7338,13.8331,7460000.0],["2010-03-08",13.7622,13.9626,13.7622,13.9343,7084000.0],["2010-03-09",13.9221,14.0072,13.8756,13.9566,6042400.0],["2010-03-10",13.9525,14.0214,13.8513,13.995,5592800.0],["2010-03-11",13.991,14.1428,13.912,14.1226,6960000.0],["2010-03-12",14.0558,14.1712,14.0538,14.153,7208400.0],["2010-03-15",14.1226,14.321,14.1165,14.2522,9514000.0],["2010-03-16",14.24,14.3858,14.1935,14.2502,10107200.0],["2010-03-17",14.2522,14.4425,14.2299,14.3514,14751600.0],["2010-03-18",14.8515,15.2564,14.8414,15.1167,43696000.0],["2010-03-19",15.0358,15.0479,14.8049,14.8859,18789600.0],["2010-03-22",14.7584,15.0155,14.7442,14.9588,11696000.0],["2010-03-23",15.0641,15.1026,14.977,15.0823,8986000.0],["2010-03-24",15.054,15.0621,14.7827,14.8576,11069200.0],["2010-03-25",15.0175,15.141,14.8879,14.896,11321600.0],["2010-03-26",14.9426,15.135,14.8556,14.9608,8661600.0],["2010-03-29",15.0155,15.0499,14.8981,14.977,6522400.0],["2010-03-30",14.9851,15.0641,14.892,14.9446,6461200.0],["2010-03-31",14.8798,15.0034,14.8373,14.8819,7916000.0],["2010-04-01",14.975,15.0621,14.9325,14.9851,8376400.0],["2010-04-05",15.0216,15.1491,14.9062,15.0054,7081600.0],["2010-04-06",14.89,15.0135,14.8819,14.9649,8428000.0],["2010-04-07",14.977,15.0216,14.8414,14.9001,8851200.0],["2010-04-08",14.8738,15.0398,14.7928,14.9811,10410400.0],["2010-04-09",15.0196,15.2423,14.9122,15.222,12502000.0],["2010-04-12",15.2443,15.3779,15.2261,15.2929,8867200.0],["2010-04-13",15.2726,15.3739,15.135,15.2888,7025200.0],["2010-04-14",15.3091,15.3597,15.1856,15.3476,6804400.0],["2010-04-15",15.301,15.3516,15.1795,15.3152,7014400.0],["2010-04-16",15.305,15.3881,15.1815,15.22,13739200.0],["2010-04-19",15.1755,15.3476,15.0337,15.303,8790400.0],["2010-04-20",15.3921,15.5055,15.3678,15.461,9584400.0],["2010-04-21",15.469,15.6189,15.4225,15.5338,10800800.0],["2010-04-22",15.4468,15.9003,15.4306,15.8396,13848800.0],["2010-04-23",15.7566,15.8821,15.6513,15.7728,10151200.0],["2010-04-26",15.7748,15.8882,15.7485,15.797,6050400.0],["2010-04-27",15.7262,15.8922,15.5116,15.5379,11016800.0],["2010-04-28",15.5784,15.7991,15.4164,15.4772,10812000.0],["2010-04-29",15.6108,15.7302,15.5338,15.7059,9083600.0],["2010-04-30",15.6816,15.7687,15.3658,15.3698,9869600.0],["2010-05-03",15.3901,15.872,15.3698,15.7464,8428400.0],["2010-05-04",15.7971,15.9044,15.6108,15.6614,14530400.0],["2010-05-05",15.5642,15.6513,15.1248,15.2281,17310400.0],["2010-05-06",15.0945,15.386,13.5638,14.6389,26330000.0],["2010-05-07",14.4466,14.6672,14.1287,14.2967,21502400.0],["2010-05-10",14.9608,15.544,14.9305,15.5197,26477600.0],["2010-05-11",15.3476,15.6047,15.3395,15.4751,13755200.0],["2010-05-12",15.5318,15.789,15.3901,15.7626,9956000.0],["2010-05-13",15.7221,15.791,15.2565,15.2969,20976800.0],["2010-05-14",15.1107,15.1856,14.8171,14.9305,19014000.0],["2010-05-17",14.9284,14.9527,14.5842,14.9082,16944400.0],["2010-05-18",15.0155,15.1876,14.7199,14.7665,18855600.0],["2010-05-19",14.6875,14.7239,14.3757,14.6288,23478800.0],["2010-05-20",14.2805,14.4951,14.0862,14.236,25056400.0],["2010-05-21",13.9991,14.5336,13.7966,14.4547,17064000.0],["2010-05-24",14.4101,14.5599,14.317,14.4445,22684400.0],["2010-05-25",14.1914,14.7806,14.0254,14.7624,21164000.0],["2010-05-26",14.8859,14.9062,14.562,14.6834,16727200.0],["2010-05-27",14.8373,14.975,14.732,14.9629,14743600.0],["2010-05-28",14.9062,14.9548,14.5701,14.6551,15556800.0],["2010-06-01",14.4648,14.7037,14.3149,14.4121,14684000.0],["2010-06-02",14.4385,14.7928,14.4385,14.7806,12660800.0],["2010-06-03",14.8762,15.0103,14.8233,14.9635,11356800.0],["2010-06-04",14.7054,14.7278,14.2583,14.3823,15403600.0],["2010-06-07",14.3356,14.4331,14.1202,14.1425,11056400.0],["2010-06-08",14.1425,14.3132,13.9515,14.2787,12263200.0],["2010-06-09",14.3315,14.4961,14.1588,14.2279,12914000.0],["2010-06-10",14.4677,14.7441,14.4575,14.5815,11831200.0],["2010-06-11",14.488,14.7623,14.4352,14.6994,8808400.0],["2010-06-14",14.7319,14.8253,14.614,14.677,8746400.0],["2010-06-15",14.6912,15.0347,14.6912,15.0347,8697600.0],["2010-06-16",14.9107,15.1403,14.8518,15.0042,12700400.0],["2010-06-17",15.1241,15.181,14.9635,15.1546,11802400.0],["2010-06-18",15.2013,15.2887,15.1343,15.2298,11196400.0],["2010-06-21",15.3415,15.4289,15.0022,15.1099,11192000.0],["2010-06-22",15.1281,15.242,14.6668,14.7258,10388000.0],["2010-06-23",14.7664,14.8721,14.5307,14.738,11658800.0],["2010-06-24",14.2279,14.362,14.0632,14.1506,36104000.0],["2010-06-25",14.1974,14.3213,14.0023,14.2502,18090000.0],["2010-06-28",14.3274,14.4026,14.1506,14.3274,12720400.0],["2010-06-29",14.1506,14.1588,13.7056,13.8539,23320800.0],["2010-06-30",13.8072,14.0511,13.6771,13.7279,18551200.0],["2010-07-01",13.797,13.921,13.5694,13.8336,20482400.0],["2010-07-02",13.858,14.0104,13.7035,13.7909,11626800.0],["2010-07-06",13.8621,14.0571,13.482,13.6588,16874800.0],["2010-07-07",13.7117,13.9393,13.6182,13.9332,17171600.0],["2010-07-08",14.0693,14.3234,14.0267,14.2827,17801600.0],["2010-07-09",14.2583,14.2685,14.1283,14.2563,10962400.0],["2010-07-12",14.2197,14.3213,14.0795,14.1872,8889600.0],["2010-07-13",14.3071,14.4128,14.2299,14.3213,12129600.0],["2010-07-14",14.2583,14.3478,14.1181,14.3356,11656000.0],["2010-07-15",14.2949,14.3884,14.0937,14.3579,14103200.0],["2010-07-16",14.297,14.36,13.9596,14.0145,13703600.0],["2010-07-19",14.0511,14.1181,13.858,13.9433,9580000.0],["2010-07-20",13.7991,14.2258,13.7422,14.1933,14804000.0],["2010-07-21",14.2522,14.4433,14.0856,14.1547,15788800.0],["2010-07-22",14.3051,14.6567,14.299,14.5429,13528000.0],["2010-07-23",14.5307,14.868,14.4616,14.7827,11518800.0],["2010-07-26",14.7766,15.0286,14.7298,14.8802,10491600.0],["2010-07-27",14.9778,15.0082,14.803,14.9737,10412400.0],["2010-07-28",14.9656,15.0428,14.8091,14.8579,8456400.0],["2010-07-29",14.9676,15.0611,14.7705,14.9432,9664400.0],["2010-07-30",14.8375,15.0286,14.7623,14.9656,8702800.0],["2010-08-02",15.118,15.2359,15.0265,15.1038,10268000.0],["2010-08-03",15.0794,15.0794,14.805,14.8558,12723600.0],["2010-08-04",14.8721,15.1139,14.8619,15.0387,12157600.0],["2010-08-05",14.927,15.1119,14.8965,15.0509,8065600.0],["2010-08-06",14.9209,15.057,14.7908,15.0306,7698800.0],["2010-08-09",15.0672,15.242,15.0143,15.0631,7893600.0],["2010-08-10",14.9209,15.118,14.7949,15.0204,9386400.0],["2010-08-11",14.7888,14.7908,14.5266,14.6485,12152000.0],["2010-08-12",14.427,14.5896,14.3681,14.5347,9752000.0],["2010-08-13",14.5124,14.5266,14.3234,14.3437,8794400.0],["2010-08-16",14.2482,14.5246,14.1791,14.4413,9525600.0],["2010-08-17",14.5815,14.7766,14.5246,14.5733,10123600.0],["2010-08-18",14.5693,14.7766,14.4169,14.6811,8782800.0],["2010-08-19",14.5937,14.6343,14.3396,14.4982,9880800.0],["2010-08-20",14.3742,14.5124,14.3254,14.4819,7151600.0],["2010-08-23",14.5571,14.7115,14.4189,14.4189,7856000.0],["2010-08-24",14.2319,14.3742,14.1059,14.236,10616000.0],["2010-08-25",14.1141,14.299,13.8844,14.2522,12604400.0],["2010-08-26",14.3579,14.5754,14.2949,14.3051,13606400.0],["2010-08-27",14.3742,14.4616,14.1649,14.4169,10624800.0],["2010-08-30",14.3722,14.5103,14.2177,14.299,10087600.0],["2010-08-31",14.2279,14.3803,14.1405,14.2258,11941600.0],["2010-09-01",14.4555,14.677,14.3925,14.6587,13737200.0],["2010-09-02",14.7036,14.9055,14.6403,14.8831,9632000.0],["2010-09-03",15.0422,15.185,14.9422,15.1462,12278000.0],["2010-09-07",15.0504,15.1911,15.0442,15.0993,8101200.0],["2010-09-08",15.1442,15.2401,15.0748,15.1238,9198000.0],["2010-09-09",15.2645,15.3033,15.0136,15.0789,7006800.0],["2010-09-10",15.1258,15.2686,15.0279,15.0442,8159200.0],["2010-09-13",15.1789,15.3564,15.1728,15.234,9858400.0],["2010-09-14",15.1911,15.4787,15.1707,15.3543,9995200.0],["2010-09-15",15.3298,15.6481,15.2849,15.6175,15811600.0],["2010-09-16",15.5644,15.6807,15.4869,15.6338,8692800.0],["2010-09-17",15.6929,15.8174,15.6011,15.7602,12146400.0],["2010-09-20",15.7684,16.1233,15.7664,15.9867,15101600.0],["2010-09-21",15.8969,15.9255,15.7521,15.848,13273600.0],["2010-09-22",15.8031,15.9092,15.646,15.7704,10488800.0],["2010-09-23",15.6868,15.9357,15.6236,15.8439,17721600.0],["2010-09-24",16.5946,16.666,16.2131,16.2315,33384400.0],["2010-09-27",16.2009,16.2172,15.9418,16.1376,18776000.0],["2010-09-28",16.1295,16.4865,16.0275,16.4497,21709600.0],["2010-09-29",16.3743,16.4028,16.1621,16.3049,14574000.0],["2010-09-30",16.3212,16.4824,16.2192,16.3477,13493200.0],["2010-10-01",16.515,16.515,16.2845,16.3702,14170000.0],["2010-10-04",16.3029,16.3722,16.1233,16.2947,10353200.0],["2010-10-05",16.4416,16.619,16.3743,16.5844,13471200.0],["2010-10-06",16.5293,16.5864,16.4865,16.5864,9634400.0],["2010-10-07",16.5782,16.5884,16.3824,16.5211,12183600.0],["2010-10-08",16.5109,16.8496,16.5028,16.7353,19038400.0],["2010-10-11",16.6496,16.7884,16.6252,16.7231,9902800.0],["2010-10-12",16.9311,17.0127,16.6864,16.7047,22497200.0],["2010-10-13",16.8047,16.8801,16.6252,16.7312,10490800.0],["2010-10-14",16.67,16.7822,16.5925,16.6802,9410000.0],["2010-10-15",16.7802,16.821,16.6496,16.7272,8276800.0],["2010-10-18",16.7272,16.7516,16.6252,16.6578,6297600.0],["2010-10-19",16.413,16.6354,16.3355,16.4681,10816400.0],["2010-10-20",16.5313,16.6598,16.4926,16.5721,7533200.0],["2010-10-21",16.6496,16.8985,16.6231,16.7496,11593200.0],["2010-10-22",16.7496,16.8353,16.668,16.7108,4240400.0],["2010-10-25",16.8434,16.9373,16.7292,16.7374,8882800.0],["2010-10-26",16.6537,16.772,16.5762,16.6904,10289600.0],["2010-10-27",16.5721,16.5946,16.3742,16.5293,8974000.0],["2010-10-28",16.5864,16.666,16.4355,16.5456,6505600.0],["2010-10-29",16.5109,16.6231,16.4518,16.6129,8051600.0],["2010-11-01",16.7027,16.7272,16.4395,16.5436,7583200.0],["2010-11-02",16.6864,16.7761,16.6272,16.6762,7117600.0],["2010-11-03",16.6721,16.7618,16.515,16.6925,7029200.0],["2010-11-04",16.874,17.0311,16.8088,17.0148,9876000.0],["2010-11-05",16.9801,17.1576,16.9801,17.1576,9038800.0],["2010-11-08",17.0658,17.1025,16.923,17.0556,7300400.0],["2010-11-09",17.0637,17.0719,16.9067,16.972,9705200.0],["2010-11-10",16.9597,17.1331,16.8944,17.1107,8811200.0],["2010-11-11",17.0025,17.0943,16.9291,17.0678,6689600.0],["2010-11-12",16.9699,17.0637,16.7353,16.8536,7630400.0],["2010-11-15",16.9128,16.9189,16.666,16.6864,7975600.0],["2010-11-16",16.6415,16.7761,16.3722,16.4232,12930800.0],["2010-11-17",16.4783,16.7129,16.4355,16.6027,10762000.0],["2010-11-18",16.7618,16.9189,16.7618,16.823,8432000.0],["2010-11-19",16.9046,17.6084,16.9046,17.5044,19276800.0],["2010-11-22",17.3554,17.5431,17.3554,17.5268,7275600.0],["2010-11-23",17.3493,17.5186,17.3146,17.3922,6632000.0],["2010-11-24",17.4289,17.741,17.4289,17.6512,8905600.0],["2010-11-26",17.6064,17.6655,17.5227,17.535,4050400.0],["2010-11-29",17.4207,17.4207,17.1188,17.3718,9700400.0],["2010-11-30",17.2371,17.6655,17.2106,17.5696,13166000.0],["2010-12-01",17.845,18.0082,17.8287,17.8777,7963600.0],["2010-12-02",17.9821,18.0148,17.8019,17.98,6449200.0],["2010-12-03",17.9145,18.0107,17.7733,17.9186,8116400.0],["2010-12-06",17.9145,18.0066,17.8183,17.9595,4806400.0],["2010-12-07",18.0947,18.1069,17.8347,17.849,7686800.0],["2010-12-08",17.9022,17.9432,17.6873,17.8756,5462800.0],["2010-12-09",18.0435,18.1172,17.8592,17.9063,6420400.0],["2010-12-10",17.9657,18.0947,17.9125,17.9739,5095200.0],["2010-12-13",18.3505,18.5307,18.2216,18.2666,12956400.0],["2010-12-14",18.2154,18.371,18.1192,18.2768,7558800.0],["2010-12-15",18.2748,18.3424,18.1028,18.1335,7000800.0],["2010-12-16",18.1254,18.2707,17.9677,18.2666,7224400.0],["2010-12-17",18.2932,18.4959,18.2768,18.4345,11552400.0],["2010-12-20",18.5327,18.6024,18.3485,18.4795,8692800.0],["2010-12-21",18.629,18.934,18.5225,18.8951,25000000.0],["2010-12-22",17.8101,18.066,17.7282,17.7999,33224000.0],["2010-12-23",17.7958,17.8101,17.4887,17.6156,13772800.0],["2010-12-27",17.6013,17.6218,17.503,17.5706,6373600.0],["2010-12-28",17.6545,17.7651,17.6279,17.6729,8459600.0],["2010-12-29",17.7159,17.7159,17.4519,17.456,6960400.0],["2010-12-30",17.4621,17.63,17.4252,17.5563,5910000.0],["2010-12-31",17.4826,17.5726,17.4252,17.4867,5796000.0],["2011-01-03",17.5706,17.7241,17.4539,17.6238,8566400.0],["2011-01-04",17.5235,17.5542,17.1448,17.1898,13797600.0],["2011-01-05",17.1243,17.3659,17.0956,17.3024,11598800.0],["2011-01-06",17.2881,17.2983,17.1059,17.1468,8057200.0],["2011-01-07",17.1345,17.1857,17.0465,17.0997,8174400.0],["2011-01-10",17.0424,17.2963,17.0035,17.2308,8914400.0],["2011-01-11",17.2369,17.3597,17.1182,17.2001,5563200.0],["2011-01-12",17.2778,17.2963,17.1304,17.1407,9653600.0],["2011-01-13",17.1612,17.1612,16.8787,16.9012,9774400.0],["2011-01-14",16.9135,17.2574,16.8623,17.2103,8390800.0],["2011-01-18",17.2819,17.3966,17.1693,17.2082,9024400.0],["2011-01-19",17.2144,17.2308,16.9565,17.1264,10901200.0],["2011-01-20",17.0322,17.1243,16.8889,17.0056,9431200.0],["2011-01-21",17.0956,17.1059,16.8254,16.8479,7430400.0],["2011-01-24",16.7865,16.9708,16.6842,16.9216,8115600.0],["2011-01-25",16.9032,16.981,16.7702,16.9667,7434000.0],["2011-01-26",17.0199,17.2308,16.9483,17.196,10357600.0],["2011-01-27",17.2103,17.2656,16.9278,16.9442,9769600.0],["2011-01-28",16.9728,16.9872,16.6432,16.676,8968000.0],["2011-01-31",16.6883,16.9012,16.5839,16.8848,7680800.0],["2011-02-01",16.9401,17.1345,16.9135,17.1038,9705200.0],["2011-02-02",17.0793,17.1837,17.0158,17.1775,7764400.0],["2011-02-03",17.1079,17.2574,17.069,17.155,10352400.0],["2011-02-04",17.198,17.5829,17.1571,17.5522,9636400.0],["2011-02-07",17.5644,17.7692,17.5358,17.7077,8380800.0],["2011-02-08",17.7446,17.7712,17.6422,17.7507,6836800.0],["2011-02-09",17.7507,17.9534,17.6975,17.8613,8368800.0],["2011-02-10",17.7937,17.9002,17.6586,17.7671,6752400.0],["2011-02-11",17.6975,17.7507,17.5972,17.6484,7392800.0],["2011-02-14",17.6709,17.7159,17.4928,17.5583,7376000.0],["2011-02-15",17.4559,17.5215,17.3229,17.5133,8109600.0],["2011-02-16",17.5071,17.5952,17.4252,17.5542,8908800.0],["2011-02-17",17.3475,17.6218,17.2779,17.6136,11937200.0],["2011-02-18",17.7036,18.1847,17.6054,18.1827,14709200.0],["2011-02-22",17.9329,18.0803,17.7917,17.8572,10978800.0],["2011-02-23",17.7876,17.98,17.5624,17.6443,11854400.0],["2011-02-24",17.589,17.7937,17.503,17.7118,8765200.0],["2011-02-25",17.7425,18.0762,17.7159,18.0107,8998400.0],["2011-02-28",18.0742,18.2523,18.0046,18.2257,10352800.0],["2011-03-01",18.3526,18.3853,17.9145,17.9534,13718400.0],["2011-03-02",17.9452,18.2666,17.8572,18.0824,9465200.0],["2011-03-03",18.2652,18.4871,18.2632,18.4563,10421200.0],["2011-03-04",18.4501,18.4891,18.3536,18.4645,10181600.0],["2011-03-07",18.4891,18.7192,18.1337,18.2673,16266400.0],["2011-03-08",18.3145,18.4213,18.2488,18.3227,9622000.0],["2011-03-09",18.2344,18.4193,18.1296,18.2734,9950400.0],["2011-03-10",18.1296,18.2981,17.9838,18.1152,9078400.0],["2011-03-11",17.9714,17.994,17.5585,17.9077,14917200.0],["2011-03-14",17.8441,17.8482,17.5359,17.7105,10236000.0],["2011-03-15",17.3859,17.6304,17.2565,17.5298,9891200.0],["2011-03-16",17.462,17.6407,17.2668,17.425,10024800.0],["2011-03-17",17.5791,17.614,17.3572,17.5462,13822000.0],["2011-03-18",16.0219,16.1574,15.7836,15.9397,78895200.0],["2011-03-21",15.9458,16.0136,15.7404,15.7856,23426000.0],["2011-03-22",15.7466,15.8185,14.2633,15.5001,36628400.0],["2011-03-23",15.4446,15.9623,15.4179,15.8637,48562000.0],["2011-03-24",15.9171,15.991,15.6952,15.763,17726800.0],["2011-03-25",15.7836,15.9417,15.7404,15.7486,18833600.0],["2011-03-28",15.7527,15.8164,15.572,15.5904,14793600.0],["2011-03-29",15.6336,15.7466,15.535,15.687,15672400.0],["2011-03-30",15.7096,15.8185,15.6623,15.7671,9911200.0],["2011-03-31",15.7137,15.7384,15.535,15.5514,13097200.0],["2011-04-01",15.6007,15.7979,15.5761,15.7219,12892400.0],["2011-04-04",15.7733,15.9335,15.6849,15.9027,9965200.0],["2011-04-05",15.8555,16.0239,15.7877,16.0095,12783200.0],["2011-04-06",16.1554,16.2294,16.0732,16.1616,15684000.0],["2011-04-07",16.1554,16.1554,15.8226,16.0424,14822800.0],["2011-04-08",16.1616,16.2293,15.8308,15.8986,10769600.0],["2011-04-11",15.8719,16.0527,15.8698,16.0506,8329200.0],["2011-04-12",15.9253,16.0999,15.8904,16.065,8850000.0],["2011-04-13",16.0609,16.3382,16.0547,16.3136,12069600.0],["2011-04-14",16.2006,16.4903,16.1575,16.4512,14087600.0],["2011-04-15",16.519,16.519,16.1616,16.1739,13746800.0],["2011-04-18",16.0383,16.1574,15.8596,16.1431,11543200.0],["2011-04-19",16.1616,16.3423,16.1246,16.1739,10802800.0],["2011-04-20",16.3197,16.4861,16.2828,16.4492,14865200.0],["2011-04-21",16.5642,16.5642,16.4019,16.4738,8706000.0],["2011-04-25",16.5601,16.6217,16.4101,16.4574,6976000.0],["2011-04-26",16.4533,16.558,16.3115,16.4266,7317600.0],["2011-04-27",16.4471,16.6875,16.4183,16.6649,9981200.0],["2011-04-28",16.6567,16.9956,16.558,16.9628,10064000.0],["2011-04-29",16.8991,16.9545,16.7943,16.9114,8844400.0],["2011-05-02",17.0059,17.1497,16.8457,16.895,12402400.0],["2011-05-03",16.9176,16.9689,16.7512,16.7758,8710800.0],["2011-05-04",16.9443,17.0511,16.7244,17.0079,11956000.0],["2011-05-05",16.9895,17.1209,16.8641,16.971,9631200.0],["2011-05-06",17.0901,17.1394,16.7963,16.8498,9624800.0],["2011-05-09",16.8046,17.0449,16.784,17.0326,6536800.0],["2011-05-10",17.1024,17.1949,16.9956,17.1538,10405600.0],["2011-05-11",17.086,17.1867,16.8867,16.9812,8601600.0],["2011-05-12",16.9771,17.4003,16.936,17.3757,10240800.0],["2011-05-13",17.4044,17.7763,17.4003,17.7208,14448800.0],["2011-05-16",17.614,17.7208,17.4661,17.5174,10656800.0],["2011-05-17",17.425,17.4661,17.2504,17.4394,9972400.0],["2011-05-18",17.4394,17.5852,17.3654,17.427,9857600.0],["2011-05-19",17.501,17.7003,17.4702,17.69,8239600.0],["2011-05-20",17.7475,17.766,17.3366,17.4722,10130400.0],["2011-05-23",17.2771,17.4065,17.1456,17.1785,9112400.0],["2011-05-24",17.2134,17.4065,17.1805,17.3243,5756000.0],["2011-05-25",17.2113,17.2154,17.0737,17.0901,9230400.0],["2011-05-26",17.086,17.3058,17.049,17.2709,6762000.0],["2011-05-27",17.3058,17.4209,17.2956,17.3839,6079600.0],["2011-05-31",17.4291,17.4517,17.2195,17.349,8879200.0],["2011-06-01",17.3264,17.4044,16.8621,16.8765,10124800.0],["2011-06-02",16.8827,17.0311,16.7156,16.7342,11829200.0],["2011-06-03",16.6022,16.7754,16.5424,16.5713,11259200.0],["2011-06-06",16.5733,16.6929,16.4434,16.4496,9092800.0],["2011-06-07",16.5362,16.9755,16.528,16.8888,13809200.0],["2011-06-08",16.8125,16.9074,16.4702,16.5177,12223200.0],["2011-06-09",16.5568,16.7713,16.5465,16.6352,9538800.0],["2011-06-10",16.6187,16.8187,16.4042,16.4269,9920000.0],["2011-06-13",16.4455,16.8868,16.4311,16.6022,10787600.0],["2011-06-14",16.7383,16.9981,16.7197,16.959,11731600.0],["2011-06-15",16.8187,16.8909,16.4764,16.5775,11418800.0],["2011-06-16",16.594,16.6517,16.3816,16.5568,9092000.0],["2011-06-17",16.6641,16.8249,16.662,16.7259,10494400.0],["2011-06-20",16.6744,17.1961,16.6744,17.1631,9140800.0],["2011-06-21",17.1466,17.493,17.126,17.4271,9263200.0],["2011-06-22",17.2992,17.4064,16.8785,16.8992,18370400.0],["2011-06-23",16.7775,16.9837,16.6269,16.9486,17086000.0],["2011-06-24",16.9321,17.0105,16.6476,16.7404,15564400.0],["2011-06-27",16.6868,17.0682,16.6868,16.8311,22992800.0],["2011-06-28",17.5838,18.6788,17.5611,18.5385,60456800.0],["2011-06-29",18.4891,18.6313,18.1839,18.5138,25427600.0],["2011-06-30",18.3983,18.6478,18.3983,18.555,17715200.0],["2011-07-01",18.487,18.9695,18.4416,18.9345,16781200.0],["2011-07-05",18.8231,18.9943,18.7509,18.918,14938800.0],["2011-07-06",18.8458,19.0726,18.8417,19.0438,14488000.0],["2011-07-07",19.1283,19.4314,19.118,19.3139,17198000.0],["2011-07-08",19.1757,19.2479,19.0273,19.2273,12672400.0],["2011-07-11",18.9448,19.1881,18.7922,18.8541,12599600.0],["2011-07-12",18.8231,18.9675,18.6932,18.8128,7284000.0],["2011-07-13",18.7613,19.151,18.7613,18.9819,9458400.0],["2011-07-14",19.0067,19.1675,18.8169,18.9634,10843200.0],["2011-07-15",19.0479,19.0479,18.7303,18.9097,14330400.0],["2011-07-18",18.7448,18.8871,18.6582,18.6911,11662400.0],["2011-07-19",18.8582,18.8747,18.6643,18.7118,18579600.0],["2011-07-20",18.7427,18.7613,18.5942,18.6829,9916000.0],["2011-07-21",18.7159,19.0933,18.619,18.9386,11621200.0],["2011-07-22",18.9819,19.0314,18.854,18.9118,7219200.0],["2011-07-25",18.6293,18.8499,18.6252,18.7509,6965200.0],["2011-07-26",18.7654,18.8314,18.5984,18.6272,7566800.0],["2011-07-27",18.5468,18.6767,18.2602,18.2952,12686400.0],["2011-07-28",18.3261,18.8396,18.3261,18.6581,14810400.0],["2011-07-29",18.52,18.7241,18.4045,18.5901,9905200.0],["2011-08-01",18.6458,18.654,18.1488,18.4231,10046800.0],["2011-08-02",18.2004,18.3942,17.524,17.5508,17061600.0],["2011-08-03",17.59,17.9653,17.0971,17.957,15954400.0],["2011-08-04",17.757,17.889,16.8043,16.8167,18850800.0],["2011-08-05",17.0146,17.4271,16.5672,17.2951,21511200.0],["2011-08-08",16.7816,17.1858,16.0846,16.33,23861600.0],["2011-08-09",16.5713,17.0435,15.8743,17.0126,21544000.0],["2011-08-10",16.8414,17.0951,16.2991,16.3589,19309600.0],["2011-08-11",16.4269,17.4023,16.3568,17.1672,14950400.0],["2011-08-12",17.293,17.5384,17.1961,17.3714,10663200.0],["2011-08-15",17.4477,17.5611,17.0703,17.5549,10026800.0],["2011-08-16",17.3404,17.6374,17.1425,17.161,14041200.0],["2011-08-17",17.2497,17.4436,16.8765,17.0229,12017200.0],["2011-08-18",16.6538,16.7837,16.2846,16.4805,16644000.0],["2011-08-19",16.2785,16.8043,16.1877,16.2042,12648800.0],["2011-08-22",16.5032,16.6166,16.297,16.3424,11138800.0],["2011-08-23",16.4084,17.2456,16.3114,17.2373,12045600.0],["2011-08-24",17.159,17.7323,17.0868,17.6931,15281600.0],["2011-08-25",17.7034,17.8354,17.2167,17.2724,12359600.0],["2011-08-26",17.1775,17.8292,16.9713,17.7941,12230800.0],["2011-08-29",17.9632,18.2705,17.8993,18.2581,11164000.0],["2011-08-30",18.2086,18.256,17.8085,17.8106,18831200.0],["2011-08-31",17.9488,18.256,17.7652,17.8684,13958000.0],["2011-09-01",17.8704,18.2326,17.8021,17.9118,15754400.0],["2011-09-02",17.5641,17.7628,17.3427,17.3924,10301200.0],["2011-09-06",16.7943,17.3655,16.5977,17.3344,11293200.0],["2011-09-07",17.5993,17.9035,17.4172,17.9035,11406000.0],["2011-09-08",17.7463,18.1063,17.5496,17.6593,11198800.0],["2011-09-09",17.4731,17.6717,17.0695,17.0736,14903200.0],["2011-09-12",16.9205,17.471,16.8564,17.4586,9916800.0],["2011-09-13",17.4689,17.8766,17.3965,17.7607,11845600.0],["2011-09-14",17.8539,18.3754,17.6759,18.1064,15416000.0],["2011-09-15",18.2657,18.2947,17.9553,18.2202,11005600.0],["2011-09-16",18.3402,18.6217,18.2802,18.5782,16175600.0],["2011-09-19",18.2616,18.7293,18.2181,18.6672,14538000.0],["2011-09-20",18.7645,18.87,18.4685,18.5141,15854400.0],["2011-09-21",18.4685,18.5472,17.7049,17.7442,20442800.0],["2011-09-22",17.2164,17.531,17.0157,17.4213,23763200.0],["2011-09-23",18.1664,18.6237,17.9408,18.3444,36419200.0],["2011-09-26",18.5347,18.6217,18.0505,18.483,16838400.0],["2011-09-27",18.7086,19.1556,18.6217,18.7458,17462800.0],["2011-09-28",18.7645,19.0356,18.2636,18.3092,14258000.0],["2011-09-29",18.5823,18.6258,17.6821,18.2098,14378000.0],["2011-09-30",18.0008,18.2616,17.6904,17.6966,13958800.0],["2011-10-03",17.5807,17.8373,17.1771,17.1875,14336000.0],["2011-10-04",16.875,17.7773,16.7653,17.7421,13781600.0],["2011-10-05",17.7835,18.2616,17.6593,18.1705,14786400.0],["2011-10-06",18.1146,18.5823,18.0505,18.4768,10604000.0],["2011-10-07",18.4789,18.5989,18.127,18.2429,10361600.0],["2011-10-10",18.5803,18.8059,18.4892,18.7748,8209200.0],["2011-10-11",18.5823,18.7707,18.5078,18.5948,8690400.0],["2011-10-12",18.6941,19.1432,18.6155,18.9963,14055200.0],["2011-10-13",18.9197,19.1432,18.8183,19.0832,8464800.0],["2011-10-14",19.1597,19.2839,19.0211,19.2405,8570800.0],["2011-10-17",19.0956,19.226,18.7727,18.8369,8205600.0],["2011-10-18",18.7521,19.108,18.2078,18.9321,11126000.0],["2011-10-19",18.9714,19.1432,18.8472,18.8928,8566800.0],["2011-10-20",18.9652,19.1349,18.7686,19.0169,8444800.0],["2011-10-21",19.2053,19.5261,19.1494,19.5261,12383600.0],["2011-10-24",19.524,19.853,19.4784,19.6751,13173600.0],["2011-10-25",19.4764,19.7309,19.3439,19.4019,9488800.0],["2011-10-26",19.5861,19.6585,19.1908,19.4971,9555200.0],["2011-10-27",19.9027,19.9689,19.7496,19.8323,15440800.0],["2011-10-28",19.7972,20.06,19.644,20.0227,12221600.0],["2011-10-31",19.8179,20.2152,19.7723,19.94,12228000.0],["2011-11-01",19.3522,19.7496,19.3419,19.4288,10651200.0],["2011-11-02",19.7951,19.8261,19.4722,19.6482,11624400.0],["2011-11-03",19.8986,19.9172,19.3646,19.8013,10792800.0],["2011-11-04",19.702,19.8655,19.3729,19.5323,8239200.0],["2011-11-07",19.5612,19.7226,19.3377,19.4122,8730800.0],["2011-11-08",19.5343,19.793,19.3915,19.7475,9659200.0],["2011-11-09",19.3439,19.464,18.959,19.1142,11706800.0],["2011-11-10",19.3336,19.5654,19.1577,19.4371,9393600.0],["2011-11-11",19.6088,19.9524,19.5467,19.8986,8108000.0],["2011-11-14",19.8344,20.0517,19.702,19.8158,6849200.0],["2011-11-15",19.7144,19.9917,19.5923,19.8572,7013600.0],["2011-11-16",19.6895,19.764,19.3584,19.3915,8850000.0],["2011-11-17",19.2736,19.3874,18.8121,19.0169,9039200.0],["2011-11-18",19.168,19.346,18.9259,19.1949,9440800.0],["2011-11-21",18.9611,19.0728,18.5823,18.8452,7354000.0],["2011-11-22",18.8721,19.168,18.8307,18.9631,7660000.0],["2011-11-23",18.7769,19.0335,18.7293,18.8183,7470400.0],["2011-11-25",18.7624,19.0107,18.6838,18.6838,3475600.0],["2011-11-28",19.048,19.8323,19.019,19.6419,15442400.0],["2011-11-29",19.7144,19.7496,19.5178,19.6337,11024400.0],["2011-11-30",20.091,20.178,19.644,19.9048,13492800.0],["2011-12-01",19.8092,20.0128,19.6326,19.7864,9566800.0],["2011-12-02",19.8965,20.0897,19.8404,19.9941,9465600.0],["2011-12-05",20.0938,20.2517,19.9297,20.0668,8855600.0],["2011-12-06",20.1914,20.1997,19.9339,19.9941,6987600.0],["2011-12-07",20.1042,20.1478,19.7884,19.9193,11209200.0],["2011-12-08",19.8591,20.0419,19.7344,19.7718,9393200.0],["2011-12-09",19.8341,20.4096,19.7968,20.2912,12422800.0],["2011-12-12",20.2205,20.3057,19.8965,20.1395,10852400.0],["2011-12-13",20.1769,20.314,19.6119,19.7448,10714000.0],["2011-12-14",19.7282,19.884,19.4748,19.6077,9455200.0],["2011-12-15",19.8258,19.8882,19.4041,19.5433,10732000.0],["2011-12-16",19.6887,19.751,19.4332,19.4581,12788400.0],["2011-12-19",19.5101,19.5558,19.3314,19.3979,8765200.0],["2011-12-20",19.6264,19.9214,19.2961,19.4498,18300800.0],["2011-12-21",19.9069,20.2101,19.5869,20.0149,25045200.0],["2011-12-22",20.0647,20.0647,19.5786,19.697,11711600.0],["2011-12-23",19.7905,20.1354,19.6867,20.1291,7165200.0],["2011-12-27",20.1457,20.3576,20.0481,20.3099,6448000.0],["2011-12-28",20.3431,20.3576,20.0003,20.0315,6830000.0],["2011-12-29",20.0564,20.341,20.044,20.2455,8571600.0],["2011-12-30",20.2309,20.2621,20.019,20.019,6609200.0],["2012-01-03",20.2268,20.3556,20.0876,20.1104,10944400.0],["2012-01-04",20.0897,20.5134,20.0481,20.4033,9440800.0],["2012-01-05",20.314,20.4781,20.1499,20.3909,8393200.0],["2012-01-06",20.3431,20.4615,20.2579,20.3555,7760800.0],["2012-01-09",20.3784,20.5508,20.2953,20.4303,10045600.0],["2012-01-10",20.53,20.5508,20.2912,20.4553,9812400.0],["2012-01-11",20.4137,20.4823,20.314,20.3867,7002800.0],["2012-01-12",20.4179,20.5944,20.3036,20.5861,7516400.0],["2012-01-13",20.4386,20.5508,20.3659,20.42,6534000.0],["2012-01-17",20.503,20.6568,20.368,20.6152,8242000.0],["2012-01-18",20.5259,21.0057,20.503,20.9517,12278800.0],["2012-01-19",20.9268,21.1823,20.8811,21.1013,9158000.0],["2012-01-20",21.0951,21.1886,20.985,21.1387,8949600.0],["2012-01-23",21.1719,21.3901,21.0161,21.0971,8329600.0],["2012-01-24",21.0514,21.2675,20.985,21.2322,6564400.0],["2012-01-25",21.1719,21.4565,21.1657,21.4399,11383600.0],["2012-01-26",21.3963,21.442,21.1449,21.2509,7528000.0],["2012-01-27",21.2239,21.3194,21.0847,21.2114,6934000.0],["2012-01-30",21.0743,21.6352,20.9538,21.4773,11892000.0],["2012-01-31",21.7224,21.7993,21.4918,21.6019,24751600.0],["2012-02-01",21.6892,21.7764,21.55,21.5521,10000400.0],["2012-02-02",21.604,21.6435,21.307,21.3589,9372800.0],["2012-02-03",21.5001,21.604,21.4171,21.5001,13192000.0],["2012-02-06",21.4046,21.5749,21.3298,21.4918,6230400.0],["2012-02-07",21.442,21.7494,21.388,21.6518,5231200.0],["2012-02-08",21.712,22.1566,21.712,22.0049,11142800.0],["2012-02-09",21.9675,22.0569,21.8574,21.9696,5847600.0],["2012-02-10",21.8263,21.9343,21.7619,21.8969,6210000.0],["2012-02-13",21.9779,22.0049,21.7328,21.8575,5875200.0],["2012-02-14",21.7681,22.1524,21.6643,22.1503,9526000.0],["2012-02-15",22.2168,22.3581,22.0839,22.1441,9935200.0],["2012-02-16",22.1171,22.3165,21.926,22.0527,6658000.0],["2012-02-17",22.1732,22.3269,22.0776,22.1607,6957200.0],["2012-02-21",22.142,22.2646,21.7515,21.8014,7308800.0],["2012-02-22",21.8242,22.0693,21.8076,21.9634,6237200.0],["2012-02-23",22.0029,22.1649,21.9239,22.0486,5860400.0],["2012-02-24",22.0423,22.1441,21.9426,22.0797,4675200.0],["2012-02-27",21.9945,22.3747,21.9239,22.2625,6077200.0],["2012-02-28",22.3124,22.3581,22.1275,22.3165,5047600.0],["2012-02-29",22.3331,22.4931,22.2127,22.4183,7088400.0],["2012-03-01",22.6955,22.7143,22.5142,22.6226,7070400.0],["2012-03-02",22.6497,22.731,22.4996,22.6643,7011200.0],["2012-03-05",22.6559,22.8581,22.5725,22.7685,7173200.0],["2012-03-06",22.6268,22.7643,22.2954,22.3725,7887200.0],["2012-03-07",22.3975,22.5413,22.3641,22.4225,7177600.0],["2012-03-08",22.5371,22.6142,22.4392,22.4892,4564800.0],["2012-03-09",22.6434,22.9581,22.5517,22.9227,9813600.0],["2012-03-12",22.6768,22.9102,22.6351,22.8122,9208000.0],["2012-03-13",22.9269,23.102,22.831,23.0853,9531200.0],["2012-03-14",23.1145,23.1832,22.9602,22.9894,7452400.0],["2012-03-15",23.0999,23.1499,22.9915,23.079,7297200.0],["2012-03-16",23.0811,23.2979,23.0436,23.1812,14449600.0],["2012-03-19",23.3229,23.4521,23.127,23.3708,10399600.0],["2012-03-20",23.2875,23.5459,23.2875,23.2895,10681200.0],["2012-03-21",23.3583,23.4896,23.0061,23.0186,15109600.0],["2012-03-22",22.9498,23.2666,22.7351,23.1332,20453600.0],["2012-03-23",23.1791,23.2395,22.1078,22.3891,26509200.0],["2012-03-26",22.485,22.6768,22.4517,22.6247,12512800.0],["2012-03-27",22.658,22.7539,22.4517,22.485,10130800.0],["2012-03-28",22.4287,22.4954,22.1515,22.3495,9239200.0],["2012-03-29",22.1557,22.5079,22.1557,22.4788,7893200.0],["2012-03-30",22.5892,22.756,22.4788,22.6017,9274800.0],["2012-04-02",22.5976,22.8915,22.5079,22.7226,9788000.0],["2012-04-03",22.6788,22.8539,22.5726,22.7956,4644000.0],["2012-04-04",22.7497,22.9039,22.6518,22.8206,8866800.0],["2012-04-05",22.7247,23.0373,22.7184,23.0082,8787600.0],["2012-04-09",22.6955,23.1353,22.6163,23.0707,11309600.0],["2012-04-10",23.0269,23.0311,22.0786,22.189,16864400.0],["2012-04-11",22.4475,22.6705,22.3996,22.5621,12034800.0],["2012-04-12",22.5392,22.6559,22.337,22.6455,11554800.0],["2012-04-13",22.6872,22.8435,22.5684,22.7539,2622000.0],["2012-04-16",22.7331,22.9019,22.6518,22.8018,7135200.0],["2012-04-17",22.8977,22.9269,22.7601,22.8915,5772000.0],["2012-04-18",22.7893,23.1249,22.7289,23.0436,8174800.0],["2012-04-19",23.0582,23.1249,22.7247,22.8456,8027600.0],["2012-04-20",22.8706,23.227,22.8706,23.0874,9299600.0],["2012-04-23",22.8914,22.9227,22.6497,22.8748,6355200.0],["2012-04-24",22.7164,22.8769,22.164,22.2495,13254400.0],["2012-04-25",22.337,22.731,22.287,22.7247,8388400.0],["2012-04-26",22.7247,23.0832,22.6622,22.9998,6228400.0],["2012-04-27",22.9456,23.252,22.8873,23.0603,9349200.0],["2012-04-30",23.1353,23.3437,23.1353,23.3166,9552400.0],["2012-05-01",23.325,23.3437,23.0311,23.1978,10164000.0],["2012-05-02",23.1436,23.8773,23.1436,23.8189,10581200.0],["2012-05-03",23.8044,23.9294,23.6605,23.844,10340800.0],["2012-05-04",23.7397,23.771,23.2479,23.3041,7205600.0],["2012-05-07",23.2187,23.4063,23.177,23.2228,6864000.0],["2012-05-08",22.8852,22.9581,22.2099,22.6622,14058800.0],["2012-05-09",22.3912,22.6934,22.3183,22.5413,9026000.0],["2012-05-10",22.7247,22.8247,22.3516,22.4183,9458800.0],["2012-05-11",22.3433,22.781,22.2307,22.5642,6328400.0],["2012-05-14",22.4371,22.6059,22.2891,22.3996,5636400.0],["2012-05-15",22.3662,22.7205,22.3037,22.3475,7127600.0],["2012-05-16",22.4558,22.7018,22.139,22.3016,9965200.0],["2012-05-17",22.2557,22.3016,21.7326,21.7472,9444400.0],["2012-05-18",21.9681,22.4642,21.9014,21.9765,15844800.0],["2012-05-21",21.9494,22.3766,21.9494,22.3495,9034400.0],["2012-05-22",22.3516,22.7497,22.3433,22.6038,10214000.0],["2012-05-23",22.4621,22.7185,22.1307,22.41,8513200.0],["2012-05-24",22.4412,22.6434,22.2557,22.4016,8629600.0],["2012-05-25",22.4933,22.758,22.4308,22.6747,6687600.0],["2012-05-29",22.8248,23.1186,22.7476,23.1186,8734800.0],["2012-05-30",22.8393,22.9957,22.558,22.6372,10357200.0],["2012-05-31",22.6895,22.7626,22.3047,22.6225,10796800.0],["2012-06-01",22.2273,22.2817,21.7861,21.8739,9376400.0],["2012-06-04",21.8634,21.9826,21.5686,21.8948,10202000.0],["2012-06-05",21.8111,22.1165,21.7484,22.0642,9183200.0],["2012-06-06",22.1855,22.3967,22.1102,22.3904,7794000.0],["2012-06-07",22.5723,22.6664,22.2189,22.4511,7079600.0],["2012-06-08",22.4552,22.7459,22.2315,22.7187,7254400.0],["2012-06-11",22.8191,22.9843,22.4594,22.472,6257600.0],["2012-06-12",22.4991,22.7229,22.3214,22.5012,10159600.0],["2012-06-13",22.4197,22.4866,21.1796,21.3762,22770400.0],["2012-06-14",21.6355,21.6355,20.7781,20.9161,24052400.0],["2012-06-15",20.9642,21.3302,20.8199,21.2779,16830800.0],["2012-06-18",21.2319,21.2737,20.9391,21.2047,12656800.0],["2012-06-19",21.2131,21.4661,21.1901,21.234,8638400.0],["2012-06-20",21.4473,21.4807,21.0437,21.1629,12839600.0],["2012-06-21",21.1754,21.4264,20.6045,20.6317,16054400.0],["2012-06-22",20.684,20.8116,20.5522,20.7865,15357200.0],["2012-06-25",20.5732,20.6484,20.2218,20.3808,11873200.0],["2012-06-26",20.4435,20.6735,20.3473,20.5878,9580000.0],["2012-06-27",20.6882,20.8304,20.3891,20.5167,11222400.0],["2012-06-28",20.3975,20.5941,20.042,20.2616,23916800.0],["2012-06-29",18.369,18.9253,17.796,18.3565,86339600.0],["2012-07-02",18.4841,18.7141,18.4088,18.5803,23501600.0],["2012-07-03",18.689,18.9462,18.4548,18.9211,14998400.0],["2012-07-05",18.9671,19.3854,18.9358,19.2808,22257200.0],["2012-07-06",19.1574,19.2871,18.9818,19.1093,16196400.0],["2012-07-09",19.0738,19.1762,18.8207,18.8793,13910000.0],["2012-07-10",18.9462,19.239,18.9462,19.0905,14529200.0],["2012-07-11",19.17,19.3226,18.9253,19.2934,17389600.0],["2012-07-12",19.2222,19.2892,18.8646,19.2013,14964800.0],["2012-07-13",19.2933,19.7179,19.2473,19.6509,11396400.0],["2012-07-16",19.6175,19.6342,19.4251,19.4523,11684800.0],["2012-07-17",19.3394,19.538,19.2202,19.3979,10660000.0],["2012-07-18",19.3414,19.8538,19.2348,19.789,10964000.0],["2012-07-19",19.9082,20.0713,19.6802,19.9207,10861200.0],["2012-07-20",19.8057,19.8663,19.4586,19.4648,11975200.0],["2012-07-23",19.2494,19.5025,19.101,19.4167,8619200.0],["2012-07-24",19.5025,19.6426,19.3247,19.4397,8305200.0],["2012-07-25",19.561,19.7095,19.469,19.5547,8244800.0],["2012-07-26",19.7597,20.2616,19.7179,20.1967,14765600.0],["2012-07-27",20.2469,20.3787,20.0002,20.2908,10419600.0],["2012-07-30",20.2699,20.4414,19.9688,20.0441,9112800.0],["2012-07-31",19.8747,19.9876,19.5004,19.5213,13070000.0],["2012-08-01",19.5548,19.7262,19.3979,19.4481,9594400.0],["2012-08-02",19.2348,19.446,19.0382,19.3519,10461600.0],["2012-08-03",19.5757,19.791,19.5276,19.7764,8997200.0],["2012-08-06",19.8099,20.0211,19.7931,19.9751,6321600.0],["2012-08-07",20.0023,20.3243,20.0023,20.111,8313200.0],["2012-08-08",20.0295,20.1194,19.9082,20.0545,8274000.0],["2012-08-09",19.9981,20.0692,19.8496,19.8789,9914400.0],["2012-08-10",19.7931,19.8622,19.7262,19.7618,9284000.0],["2012-08-13",19.722,20.0566,19.6279,20.0441,6880000.0],["2012-08-14",20.1006,20.1047,19.8036,19.8475,10998800.0],["2012-08-15",19.8454,20.0085,19.6928,19.7032,10466400.0],["2012-08-16",19.7011,19.9479,19.538,19.8203,13942800.0],["2012-08-17",19.8726,20.1716,19.8308,20.1298,12295200.0],["2012-08-20",20.1215,20.2365,19.9897,20.0274,7441600.0],["2012-08-21",20.0608,20.1319,19.8998,20.0441,8553200.0],["2012-08-22",20.0294,20.0734,19.9061,20.0274,6465200.0],["2012-08-23",20.0085,20.0713,19.8538,19.9604,6762000.0],["2012-08-24",19.9584,20.3118,19.9584,20.2553,9764000.0],["2012-08-27",20.2678,20.3369,20.0964,20.1654,6921600.0],["2012-08-28",20.1194,20.7635,20.0441,20.6756,16471600.0],["2012-08-29",20.6944,20.7028,20.5376,20.638,9468000.0],["2012-08-30",20.5456,20.6695,20.4701,20.5163,7020400.0],["2012-08-31",20.5834,20.6779,20.3484,20.4344,8129200.0],["2012-09-04",20.3987,20.5456,20.1993,20.4134,7589200.0],["2012-09-05",20.468,20.5225,20.3525,20.4323,6288000.0],["2012-09-06",20.5163,20.894,20.4575,20.8752,9083600.0],["2012-09-07",20.8458,20.936,20.7534,20.8395,6991600.0],["2012-09-10",20.8311,21.1774,20.7849,20.9969,8677600.0],["2012-09-11",20.8689,21.0284,20.8017,20.9213,9840000.0],["2012-09-12",20.9549,21.1816,20.8626,21.1648,9198000.0],["2012-09-13",20.8521,20.9465,20.6254,20.8206,17326000.0],["2012-09-14",20.7618,20.7996,20.1259,20.2833,22890400.0],["2012-09-17",20.2161,20.5813,20.1657,20.5624,9379200.0],["2012-09-18",20.5058,20.6212,20.3735,20.51,13601200.0],["2012-09-19",21.0368,21.0934,20.4848,20.4974,18669600.0],["2012-09-20",20.6527,20.6527,20.2287,20.3001,12850400.0],["2012-09-21",20.4722,20.4722,20.1909,20.2581,13657600.0],["2012-09-24",20.065,20.2224,19.7292,20.0062,11824800.0],["2012-09-25",19.979,20.2224,19.9391,19.9559,15992400.0],["2012-09-26",19.9307,20.193,19.7985,20.0419,11866000.0],["2012-09-27",20.107,20.2833,19.8656,20.149,19398000.0],["2012-09-28",19.5319,20.1867,19.4752,19.9202,27354400.0],["2012-10-01",19.9202,20.1909,19.8593,20.0545,11072800.0],["2012-10-02",20.1615,20.1909,19.8509,19.9286,11305600.0],["2012-10-03",19.9202,20.0524,19.6494,19.6872,14771200.0],["2012-10-04",19.7984,20.1406,19.7292,20.1259,13058400.0],["2012-10-05",20.1783,20.2602,19.9097,19.9852,9247200.0],["2012-10-08",19.9412,20.1049,19.8866,19.937,5638000.0],["2012-10-09",19.9202,20.0839,19.8131,19.8299,9778800.0],["2012-10-10",19.9097,20.0356,19.7607,19.7754,7208800.0],["2012-10-11",19.8593,20.0377,19.8404,19.9181,7937600.0],["2012-10-12",19.9475,20.0356,19.7984,19.8173,6537200.0],["2012-10-15",19.8698,20.1112,19.8089,20.0671,7527600.0],["2012-10-16",20.2077,20.4869,20.1783,20.4092,10012000.0],["2012-10-17",20.3399,20.5687,20.3399,20.4785,7126000.0],["2012-10-18",20.5058,20.5834,20.363,20.4785,7797600.0],["2012-10-19",20.4722,20.5897,20.1699,20.2434,9341200.0],["2012-10-22",20.0272,20.2224,19.6914,19.8299,8992800.0],["2012-10-23",19.6956,19.7817,19.4668,19.4815,9384400.0],["2012-10-24",19.6746,19.6893,19.406,19.4962,9947600.0],["2012-10-25",19.5298,19.6242,19.1268,19.1646,10019600.0],["2012-10-26",19.1163,19.173,18.9568,19.131,12444000.0],["2012-10-31",19.11,19.2653,19.0534,19.1793,9128800.0],["2012-11-01",19.2884,20.065,19.2884,20.0125,14254800.0],["2012-11-02",20.086,20.3043,19.832,19.8425,7264400.0],["2012-11-05",19.8446,20.0398,19.8026,19.9936,5872800.0],["2012-11-06",19.9915,20.1762,19.8866,20.1762,7824800.0],["2012-11-07",20.0902,20.1238,19.8593,19.8656,7655200.0],["2012-11-08",19.8236,19.8551,19.28,19.28,10450400.0],["2012-11-09",19.2443,19.5193,19.2422,19.3745,7748800.0],["2012-11-12",19.4144,19.5613,19.3052,19.3703,5979200.0],["2012-11-13",19.1352,19.4479,19.1058,19.1982,7246000.0],["2012-11-14",19.301,19.301,18.8162,19.0156,13019200.0],["2012-11-15",18.9505,19.1457,18.9043,19.0638,7764400.0],["2012-11-16",19.2758,19.4668,19.1835,19.4332,11989200.0],["2012-11-19",19.6221,20.2203,19.6158,20.2161,10462400.0],["2012-11-20",20.2161,20.2581,19.9957,20.0671,9103200.0],["2012-11-21",20.0566,20.1133,19.9307,20.065,7363600.0],["2012-11-23",20.149,20.3085,20.1238,20.3064,3352400.0],["2012-11-26",20.0398,20.5016,20.0188,20.4974,12052800.0],["2012-11-27",20.1594,20.5687,20.1594,20.3609,8537200.0],["2012-11-28",20.2749,20.8122,20.2749,20.8059,8613600.0],["2012-11-29",20.9003,21.0578,20.7366,20.7723,9744000.0],["2012-11-30",20.6653,20.6779,20.3399,20.4596,12670000.0],["2012-12-03",20.4974,20.7597,20.3777,20.4764,8688000.0],["2012-12-04",20.4911,20.6485,20.4071,20.4995,7028400.0],["2012-12-05",20.5519,20.5855,20.277,20.5016,6764400.0],["2012-12-06",20.5458,20.8009,20.4952,20.7461,9092000.0],["2012-12-07",20.8494,20.8662,20.6006,20.7819,7418000.0],["2012-12-10",20.7988,20.9337,20.6533,20.6744,7276800.0],["2012-12-11",20.6575,20.9737,20.6238,20.9548,9234400.0],["2012-12-12",20.9527,21.0791,20.784,20.9105,10656000.0],["2012-12-13",20.8873,20.9885,20.4552,20.5163,7445200.0],["2012-12-14",20.4742,20.6344,20.4151,20.4278,8662000.0],["2012-12-17",20.491,20.6765,20.4046,20.6554,8369600.0],["2012-12-18",20.6723,20.8641,20.6006,20.8515,7871600.0],["2012-12-19",20.8515,20.9105,20.6091,20.6112,7879200.0],["2012-12-20",20.6828,20.8789,20.491,20.8683,12000000.0],["2012-12-21",21.6061,22.2343,21.3237,22.1542,27894800.0],["2012-12-24",22.0403,22.3924,21.9982,22.2596,11999200.0],["2012-12-26",21.9434,22.1331,21.5808,21.6398,8090400.0],["2012-12-27",21.5935,21.897,21.4712,21.8211,7850400.0],["2012-12-28",21.6904,21.8042,21.4965,21.4965,6432400.0],["2012-12-31",21.429,21.7705,21.3279,21.7537,6807400.0],["2013-01-02",22.0909,22.1247,21.6694,21.8548,7512800.0],["2013-01-03",21.9012,22.1753,21.8296,22.0783,7232200.0],["2013-01-04",22.1331,22.3607,22.1204,22.2933,6794000.0],["2013-01-07",22.2554,22.3776,22.1457,22.327,6489400.0],["2013-01-08",22.2258,22.3186,22.0024,22.0909,6714200.0],["2013-01-09",22.1626,22.2343,22.053,22.112,5530400.0],["2013-01-10",22.1879,22.2933,21.994,22.1542,7705600.0],["2013-01-11",22.2005,22.5209,22.053,22.386,9791000.0],["2013-01-14",22.424,22.5462,22.3481,22.424,5591800.0],["2013-01-15",22.3607,22.6601,22.2975,22.6137,6507200.0],["2013-01-16",22.5631,22.7655,22.4451,22.6516,5300200.0],["2013-01-17",22.6769,22.7528,22.4746,22.5462,4864800.0],["2013-01-18",22.542,22.5842,22.3354,22.4661,6145400.0],["2013-01-22",22.5209,22.5589,22.365,22.5462,6207600.0],["2013-01-23",22.4029,22.4957,22.2638,22.3818,6779200.0],["2013-01-24",22.424,22.7149,22.4113,22.7064,6819800.0],["2013-01-25",22.8203,23.4273,22.7612,23.4189,12542800.0],["2013-01-28",23.3557,23.4063,22.9004,22.9763,8038200.0],["2013-01-29",22.9299,22.9594,22.7149,22.7317,7214800.0],["2013-01-30",22.7528,22.8329,22.58,22.601,6343000.0],["2013-01-31",22.6053,22.8835,22.5294,22.7865,9143800.0],["2013-02-01",22.9594,23.069,22.5968,22.639,6773400.0],["2013-02-04",22.5926,22.8751,22.5547,22.6221,5075800.0],["2013-02-05",22.7402,22.8961,22.7064,22.7191,4527200.0],["2013-02-06",22.6306,22.9214,22.5547,22.8329,5297000.0],["2013-02-07",22.8624,23.069,22.795,23.0521,5573000.0],["2013-02-08",23.0058,23.2671,22.9678,23.0142,5100800.0],["2013-02-11",23.3051,23.5665,23.0732,23.2798,8916600.0],["2013-02-12",23.1449,23.2756,23.0985,23.225,3866600.0],["2013-02-13",23.1997,23.343,22.9383,23.0015,6053800.0],["2013-02-14",23.0058,23.1828,22.9004,23.0268,6164200.0],["2013-02-15",23.0564,23.2461,22.9847,23.166,7056200.0],["2013-02-19",23.1407,23.2545,22.8877,22.9636,8511200.0],["2013-02-20",22.9341,23.0437,22.7612,22.7739,7587200.0],["2013-02-21",23.1154,23.2039,22.816,22.9931,9355800.0],["2013-02-22",23.0184,23.1365,22.7655,22.9636,5855000.0],["2013-02-25",22.9931,23.1828,22.7823,22.7823,8566000.0],["2013-02-26",22.9383,23.0774,22.7402,22.8793,6085200.0],["2013-02-27",22.8329,22.9847,22.7486,22.9088,6269200.0],["2013-02-28",22.9638,23.1585,22.8538,23.0485,6713600.0],["2013-03-01",23.0315,23.2051,22.93,23.2008,8053400.0],["2013-03-04",23.0865,23.2347,23.0273,23.1627,5291800.0],["2013-03-05",23.2347,23.277,23.0739,23.2347,8098000.0],["2013-03-06",23.2601,23.5352,23.15,23.404,5812000.0],["2013-03-07",23.4463,23.5521,23.3362,23.3701,5685200.0],["2013-03-08",23.3278,23.3743,23.0654,23.1458,8013000.0],["2013-03-11",23.095,23.1246,22.9215,23.0781,6754800.0],["2013-03-12",22.7268,22.9257,22.5448,22.6379,12341600.0],["2013-03-13",22.6887,23.2728,22.6845,23.2135,8185400.0],["2013-03-14",23.2093,23.2347,22.9977,23.1458,6910800.0],["2013-03-15",23.1373,23.2135,22.9765,23.1839,8121000.0],["2013-03-18",23.0358,23.1331,22.8876,22.9215,5079400.0],["2013-03-19",22.9765,23.04,22.6591,22.7818,6628400.0],["2013-03-20",22.8834,23.2262,22.8792,23.205,7941800.0],["2013-03-21",23.0485,23.1585,22.6549,22.6845,15896200.0],["2013-03-22",24.5467,25.4989,24.4916,25.1942,38657400.0],["2013-03-25",25.1349,25.3846,24.9826,25.2069,13317400.0],["2013-03-26",25.118,25.2365,24.9275,25.1688,8948600.0],["2013-03-27",24.9783,25.0968,24.6059,24.7371,10445000.0],["2013-03-28",24.9529,25.1011,24.7371,24.9741,7612400.0],["2013-04-01",24.9699,25.0503,24.5382,24.6567,6969800.0],["2013-04-02",24.7032,25.1349,24.699,24.9276,9330600.0],["2013-04-03",25.0545,25.1942,24.7837,24.9318,7626600.0],["2013-04-04",24.881,25.1815,24.8598,25.1138,4999400.0],["2013-04-05",24.7921,24.9868,24.6863,24.9572,6189800.0],["2013-04-08",24.9233,25.3719,24.8937,25.3719,8013200.0],["2013-04-09",25.3169,25.4481,25.0926,25.3465,6675000.0],["2013-04-10",25.3592,25.6259,25.3592,25.5158,5951000.0],["2013-04-11",25.5497,25.9771,25.5243,25.901,8789400.0],["2013-04-12",25.8459,25.9136,25.5751,25.6386,5538800.0],["2013-04-15",25.5878,25.7867,25.2534,25.2534,6662600.0],["2013-04-16",25.4058,25.6174,25.2534,25.6047,5960600.0],["2013-04-17",25.465,25.9475,25.3973,25.774,10434800.0],["2013-04-18",25.8036,25.9009,25.2661,25.4693,6016400.0],["2013-04-19",25.6386,25.8332,25.5074,25.7824,6768400.0],["2013-04-22",25.8544,26.0237,25.6597,25.9687,5968600.0],["2013-04-23",26.0787,26.2099,25.9179,26.1041,6119600.0],["2013-04-24",26.176,26.2395,25.9856,26.0406,4168000.0],["2013-04-25",26.0787,26.4469,26.0575,26.2691,4367600.0],["2013-04-26",26.3072,26.4384,26.0618,26.193,4825600.0],["2013-04-29",26.2395,26.5823,26.0787,26.5062,5841600.0],["2013-04-30",26.5485,26.9886,26.5189,26.9167,10094800.0],["2013-05-01",26.8997,27.2087,26.7474,26.8151,7924400.0],["2013-05-02",26.8744,26.904,26.6416,26.7982,5605400.0],["2013-05-03",26.9505,27.4923,26.9505,27.3187,6950800.0],["2013-05-06",27.2552,27.3187,26.9929,27.069,4750200.0],["2013-05-07",27.1664,27.2425,27.0055,27.0479,6298000.0],["2013-05-08",26.959,27.1325,26.9463,27.0436,6259000.0],["2013-05-09",27.0436,27.3103,26.9378,26.9759,4433800.0],["2013-05-10",27.0267,27.4203,26.9463,27.4076,6645600.0],["2013-05-13",27.3018,27.4245,27.2214,27.3611,3780600.0],["2013-05-14",27.3103,27.9239,27.3103,27.8943,8277200.0],["2013-05-15",27.8393,27.9324,27.6996,27.8605,5286200.0],["2013-05-16",27.8308,27.962,27.1537,27.2722,7688600.0],["2013-05-17",27.2849,27.6954,27.2552,27.6446,6219200.0],["2013-05-20",27.6234,27.7208,27.5303,27.6488,5461800.0],["2013-05-21",27.6531,27.6996,27.5007,27.6065,6465400.0],["2013-05-22",27.6107,27.7504,27.124,27.2764,8295200.0],["2013-05-23",27.0775,27.1494,26.7008,26.8024,8626400.0],["2013-05-24",26.5231,26.6077,26.0533,26.5739,7517400.0],["2013-05-28",26.904,27.1325,26.6797,26.7812,7784000.0],["2013-05-29",26.6247,26.7347,26.4088,26.6331,5521200.0],["2013-05-30",26.7308,26.8794,26.493,26.5015,5955200.0],["2013-05-31",26.4123,26.8115,26.183,26.183,7460400.0],["2013-06-03",26.1575,26.786,25.9495,26.7648,10141200.0],["2013-06-04",26.8582,26.9941,26.459,26.6586,6785400.0],["2013-06-05",26.5822,26.7265,26.1575,26.2212,6205400.0],["2013-06-06",26.217,26.4038,25.9919,26.3953,4761400.0],["2013-06-07",26.5312,26.7902,26.4335,26.6459,5332000.0],["2013-06-10",26.7138,26.9558,26.6416,26.769,5479000.0],["2013-06-11",26.4548,26.7265,26.3146,26.3911,5540400.0],["2013-06-12",26.5694,26.5694,26.0514,26.0768,5442600.0],["2013-06-13",26.0301,26.2934,25.9155,26.2255,7832600.0],["2013-06-14",26.1703,26.4972,26.1618,26.2807,5222400.0],["2013-06-17",26.4887,26.6331,26.2509,26.3019,7512800.0],["2013-06-18",26.2594,26.4335,26.166,26.3911,9068800.0],["2013-06-19",26.3868,26.4718,26.2127,26.2212,9223600.0],["2013-06-20",26.0429,26.1703,25.7499,25.8093,9824200.0],["2013-06-21",25.8263,26.0641,25.5078,25.7202,10089200.0],["2013-06-24",25.546,25.6947,25.1002,25.4569,9489400.0],["2013-06-25",25.6565,25.8985,25.4569,25.6437,10896400.0],["2013-06-26",25.8433,26.3783,25.8136,26.2637,11376800.0],["2013-06-27",26.6968,26.8582,26.3826,26.4633,12282800.0],["2013-06-28",26.3019,27.2064,25.5545,27.0408,26803800.0],["2013-07-01",27.1512,27.4272,26.4123,26.4675,14398800.0],["2013-07-02",26.2977,26.786,26.2849,26.5907,7402400.0],["2013-07-03",26.4293,26.7265,26.3698,26.6926,3375600.0],["2013-07-05",26.82,27.1045,26.8157,27.0238,5157800.0],["2013-07-08",27.1766,27.4569,26.9558,27.0577,6981600.0],["2013-07-09",27.1766,27.2955,26.9219,27.1469,6989200.0],["2013-07-10",27.1384,27.1384,26.8879,27.0068,5101800.0],["2013-07-11",27.2616,27.3635,26.9388,27.0577,7146000.0],["2013-07-12",27.0195,27.1045,26.9601,27.0365,4424000.0],["2013-07-15",26.9473,27.028,26.8582,26.9006,5761800.0],["2013-07-16",26.8115,26.9516,26.5269,26.6246,6858200.0],["2013-07-17",26.5822,27.0365,26.5694,26.8921,6247600.0],["2013-07-18",26.8539,27.0832,26.7096,26.8879,4486800.0],["2013-07-19",26.8582,27.0025,26.786,26.9006,5919400.0],["2013-07-22",26.7987,26.9941,26.6841,26.8752,5581600.0],["2013-07-23",26.9728,26.9983,26.8115,26.8327,4289600.0],["2013-07-24",26.8327,26.9346,26.5694,26.5949,4705400.0],["2013-07-25",26.6459,26.7053,26.4123,26.5355,8911400.0],["2013-07-26",26.3486,26.5822,26.3401,26.5524,5517800.0],["2013-07-29",26.4335,26.6628,26.4335,26.6289,5075600.0],["2013-07-30",26.6034,26.7945,26.5991,26.6883,6399600.0],["2013-07-31",26.803,26.9643,26.6543,26.718,8461800.0],["2013-08-01",26.8539,28.0726,26.8539,28.0132,15813200.0],["2013-08-02",28.0217,28.2849,27.7754,28.1533,7499800.0],["2013-08-05",28.1109,28.2552,28.0939,28.1958,4213000.0],["2013-08-06",28.1575,28.3869,27.975,28.2552,6244000.0],["2013-08-07",28.0854,28.1278,27.8603,27.8688,5888800.0],["2013-08-08",28.0514,28.217,27.9325,28.0472,5057400.0],["2013-08-09",27.9919,28.3401,27.958,28.1576,5644800.0],["2013-08-12",28.0641,28.2807,28.0471,28.2425,4401800.0],["2013-08-13",28.2849,28.3444,27.8943,27.9452,4299400.0],["2013-08-14",27.8263,27.8815,27.2743,27.3253,5961800.0],["2013-08-15",27.0832,27.1767,26.82,26.9601,6227000.0],["2013-08-16",26.9389,27.3083,26.8964,27.028,5261200.0],["2013-08-19",27.0493,27.648,26.9643,27.4781,7749600.0],["2013-08-20",27.4102,27.9028,27.3083,27.4442,7668400.0],["2013-08-21",27.4187,27.597,27.1936,27.2318,4770400.0],["2013-08-22",27.2191,27.6735,27.1342,27.5418,5056000.0],["2013-08-23",27.6735,27.6947,27.1342,27.2658,8044600.0],["2013-08-26",27.2616,27.4017,27.1427,27.1427,5472400.0],["2013-08-27",26.8624,27.0662,26.6628,26.6713,4870800.0],["2013-08-28",26.6331,27.0493,26.6034,26.9091,6044000.0],["2013-08-29",26.8367,27.2074,26.7898,27.0455,4600000.0],["2013-08-30",27.1435,27.1775,26.6705,26.7643,5851000.0],["2013-09-03",27.1008,27.6504,27.054,27.3906,8214000.0],["2013-09-04",27.4076,27.8976,27.3948,27.7484,7101400.0],["2013-09-05",27.6931,27.9402,27.561,27.855,5271600.0],["2013-09-06",27.8635,27.9274,27.3394,27.6845,4632600.0],["2013-09-09",27.7186,27.9444,27.6632,27.8635,4147800.0],["2013-09-10",28.4173,28.5366,28.1021,28.4685,13380000.0],["2013-09-11",28.5366,28.8945,28.4685,28.7965,9112400.0],["2013-09-12",28.9542,29.3546,28.886,29.0053,8249800.0],["2013-09-13",28.9286,29.0308,28.6261,28.9329,6584600.0],["2013-09-16",29.2907,29.3206,28.9329,29.0522,5337600.0],["2013-09-17",29.0479,29.2567,28.9627,29.1075,7752400.0],["2013-09-18",28.9584,29.7594,28.9414,29.6017,8548000.0],["2013-09-19",29.7253,30.0619,29.3163,29.6103,14627600.0],["2013-09-20",29.4825,29.6103,29.0138,29.5549,37157000.0],["2013-09-23",29.4441,29.6316,28.9882,29.3887,11022000.0],["2013-09-24",29.5847,29.704,29.4782,29.5804,7432800.0],["2013-09-25",29.5805,29.6231,29.2865,29.3632,7883200.0],["2013-09-26",29.4952,30.0321,29.4612,29.9681,13765000.0],["2013-09-27",31.8768,32.06,31.2506,31.3741,31182000.0],["2013-09-30",30.8032,31.1739,30.7436,30.9481,14796400.0],["2013-10-01",31.1185,31.2079,30.6839,30.8543,10444400.0],["2013-10-02",30.6924,30.7862,30.5007,30.6285,8751600.0],["2013-10-03",30.6285,30.8884,30.2749,30.522,7144600.0],["2013-10-04",30.5774,30.8245,30.3857,30.735,7168200.0],["2013-10-07",30.424,30.6626,30.3772,30.3942,5172800.0],["2013-10-08",30.4453,30.9438,29.9,29.9426,7514200.0],["2013-10-09",30.0448,30.4496,29.8063,30.2025,9282200.0],["2013-10-10",30.7393,31.2932,30.6498,31.2889,11104800.0],["2013-10-11",31.3017,31.4124,31.0503,31.2974,10792200.0],["2013-10-14",31.0801,31.5999,31.0077,31.553,6199800.0],["2013-10-15",31.4849,31.6851,31.2761,31.4039,7951200.0],["2013-10-16",31.5658,31.7916,31.4082,31.749,8751600.0],["2013-10-17",31.6766,31.8044,31.5616,31.7575,9384400.0],["2013-10-18",31.7618,32.3753,31.6425,32.3498,9830800.0],["2013-10-21",32.3327,32.5372,32.1665,32.4179,9992600.0],["2013-10-22",32.4264,32.5883,32.1751,32.3625,6818800.0],["2013-10-23",32.1836,32.354,32.0004,32.1921,4762000.0],["2013-10-24",32.2134,32.2858,32.0558,32.1708,5626400.0],["2013-10-25",32.1921,32.533,32.1026,32.2518,6889000.0],["2013-10-28",32.2731,32.371,32.1112,32.1708,6136800.0],["2013-10-29",32.2858,32.4563,32.1836,32.3412,4201000.0],["2013-10-30",32.6395,32.7588,32.3583,32.435,6314200.0],["2013-10-31",32.3966,32.4946,32.0132,32.2773,8184400.0],["2013-11-01",32.2944,32.5628,32.2305,32.4051,4221600.0],["2013-11-04",32.5202,32.6096,32.2219,32.5372,3609200.0],["2013-11-05",32.3966,32.942,32.3284,32.8908,6320400.0],["2013-11-06",33.0868,33.0868,32.4435,32.7034,3945400.0],["2013-11-07",32.8908,32.9334,32.2347,32.2518,6250800.0],["2013-11-08",32.2049,32.8653,32.2006,32.8568,5821600.0],["2013-11-11",32.9334,32.959,32.6863,32.8738,3523200.0],["2013-11-12",32.8056,32.9164,32.55,32.7502,4327400.0],["2013-11-13",32.6096,33.1848,32.5756,33.1678,4802200.0],["2013-11-14",33.3297,33.5768,33.1848,33.5043,4764200.0],["2013-11-15",33.3978,33.777,33.3382,33.7514,5774000.0],["2013-11-18",33.8281,33.8281,33.3723,33.4788,5693200.0],["2013-11-19",33.4064,33.5001,33.04,33.1507,6443200.0],["2013-11-20",33.2317,33.4873,33.1166,33.1635,5893000.0],["2013-11-21",33.155,33.3254,32.9803,33.27,4669400.0],["2013-11-22",33.4277,33.6492,33.2232,33.6023,7035600.0],["2013-11-25",33.6833,33.9176,33.6066,33.7131,4583400.0],["2013-11-26",33.9858,34.0284,33.7259,33.9133,7360400.0],["2013-11-27",33.9517,34.0113,33.6961,33.7983,3734200.0],["2013-11-29",33.9048,33.9815,33.6918,33.7174,3475200.0],["2013-12-02",33.858,34.1434,33.6236,33.6961,6467800.0],["2013-12-03",33.6109,33.8665,33.4873,33.7131,5129200.0],["2013-12-04",33.6151,33.7344,33.3425,33.581,4833200.0],["2013-12-05",33.6535,33.8026,33.5001,33.6364,5493400.0],["2013-12-06",33.9219,34.0369,33.7685,34.0241,3894000.0],["2013-12-09",34.0539,34.1945,33.9432,33.99,4299200.0],["2013-12-10",33.8068,33.9389,33.7046,33.7514,5393800.0],["2013-12-11",33.6236,33.6662,32.6906,32.7374,13311600.0],["2013-12-12",32.8742,32.8742,32.2331,32.5793,10826000.0],["2013-12-13",32.6306,32.8187,32.5836,32.652,7562200.0],["2013-12-16",32.8699,32.9511,32.6007,32.6691,9731000.0],["2013-12-17",32.8828,33.0152,32.652,32.8058,13980600.0],["2013-12-18",32.9084,33.5837,32.887,33.5708,10814400.0],["2013-12-19",33.5794,33.6563,33.2332,33.4469,10294600.0],["2013-12-20",33.0964,33.2076,32.7545,33.0537,20442600.0],["2013-12-23",32.9469,33.0965,32.7759,32.9554,9376800.0],["2013-12-24",33.0024,33.2503,32.9982,33.1905,2782600.0],["2013-12-26",33.2247,33.5324,33.2076,33.417,4609800.0],["2013-12-27",33.6563,33.7674,33.3486,33.4042,4640800.0],["2013-12-30",33.3016,33.7162,33.3016,33.6521,4289000.0],["2013-12-31",33.6649,33.7418,33.4854,33.6093,4106200.0],["2014-01-02",33.3999,33.6905,33.3059,33.4384,5318600.0],["2014-01-03",33.3999,33.605,33.3187,33.3486,5597000.0],["2014-01-06",33.5367,33.5922,33.0836,33.0922,6045800.0],["2014-01-07",33.2118,33.3358,33.0836,33.1178,6769000.0],["2014-01-08",33.1221,33.3144,32.8785,32.9469,6897800.0],["2014-01-09",33.0879,33.105,32.8058,32.9469,6263200.0],["2014-01-10",32.9084,33.058,32.7802,32.8742,5108000.0],["2014-01-13",32.8358,32.8742,32.0536,32.1306,8262400.0],["2014-01-14",32.0964,32.199,31.9041,32.1263,7808400.0],["2014-01-15",32.1605,32.3656,32.1135,32.2374,5852400.0],["2014-01-16",32.1519,32.216,31.7758,31.9639,4848000.0],["2014-01-17",31.8827,31.9425,31.3613,31.3656,9851800.0],["2014-01-21",31.6861,31.8827,31.3741,31.5194,13147000.0],["2014-01-22",31.6092,31.6519,31.4126,31.4126,7424000.0],["2014-01-23",31.2032,31.2758,30.78,31.0835,9505200.0],["2014-01-24",30.8954,31.0536,30.6176,30.6219,9212000.0],["2014-01-27",30.733,30.8826,30.6518,30.7288,11411600.0],["2014-01-28",30.8954,31.263,30.8356,31.0749,9069200.0],["2014-01-29",30.904,31.0151,30.5621,30.6732,10488800.0],["2014-01-30",30.9638,31.7117,30.9339,31.6006,10438400.0],["2014-01-31",31.1946,31.3314,30.9253,31.1348,8652000.0],["2014-02-03",31.0963,31.1091,30.2501,30.2928,9516000.0],["2014-02-04",30.327,30.4467,30.062,30.1347,7004200.0],["2014-02-05",30.1176,30.2843,29.8526,30.1732,7366800.0],["2014-02-06",30.2373,30.8869,30.1304,30.5621,7358600.0],["2014-02-07",30.733,31.1348,30.6647,31.0664,6747200.0],["2014-02-10",31.0835,31.1946,30.8228,31.0579,6430400.0],["2014-02-11",31.0493,31.6904,30.9638,31.6177,8739400.0],["2014-02-12",31.7588,31.9724,31.5579,31.6733,6396200.0],["2014-02-13",31.5536,32.0365,31.5151,31.9981,6161400.0],["2014-02-14",31.9981,32.1306,31.7117,32.0836,6204800.0],["2014-02-18",32.1135,32.2545,32.0109,32.1434,5935600.0],["2014-02-19",31.887,32.2887,31.887,31.9767,5401400.0],["2014-02-20",32.0494,32.3742,31.9938,32.3015,5581600.0],["2014-02-21",32.2203,32.7631,32.2075,32.6862,8728600.0],["2014-02-24",32.7332,33.3956,32.6904,33.2674,11072200.0],["2014-02-25",33.2204,33.558,33.152,33.3828,6844000.0],["2014-02-26",33.4683,33.7888,33.4683,33.5153,7917400.0],["2014-02-27",33.4381,33.6053,33.2152,33.4467,6599200.0],["2014-02-28",33.3953,33.7425,33.2709,33.5667,6875200.0],["2014-03-03",33.2795,33.4338,32.8165,33.1766,6069200.0],["2014-03-04",33.6825,33.8883,33.5925,33.7039,5661200.0],["2014-03-05",33.6611,33.6953,33.1638,33.1895,6733200.0],["2014-03-06",33.3524,33.6053,33.1638,33.5324,5536400.0],["2014-03-07",33.9097,34.3341,33.9011,34.064,8930800.0],["2014-03-10",33.9397,34.0211,33.631,33.8582,5344400.0],["2014-03-11",33.8883,34.1326,33.6825,33.7811,4906600.0],["2014-03-12",33.481,33.8668,33.451,33.854,4296800.0],["2014-03-13",33.974,34.1798,33.5796,33.6653,8400400.0],["2014-03-14",33.5625,33.8668,33.3567,33.5753,6086000.0],["2014-03-17",33.8111,33.9268,33.661,33.8582,8577600.0],["2014-03-18",33.944,34.3298,33.8883,34.1412,8245400.0],["2014-03-19",34.0169,34.2784,33.6782,33.9311,5970400.0],["2014-03-20",33.8454,33.9826,33.3395,33.9826,12440600.0],["2014-03-21",33.0523,33.1423,32.1521,32.2421,31767000.0],["2014-03-24",32.3578,32.5079,31.9677,32.092,9999000.0],["2014-03-25",32.3021,32.3707,31.5476,31.5733,10527000.0],["2014-03-26",31.8005,31.9377,31.389,31.389,8537600.0],["2014-03-27",31.4276,31.7662,31.2989,31.4318,8158600.0],["2014-03-28",31.5433,31.7748,31.4147,31.5261,5987000.0],["2014-03-31",31.7233,31.8048,31.4876,31.6633,6356600.0],["2014-04-01",31.7319,32.0577,31.7319,31.8905,7399400.0],["2014-04-02",32.0277,32.152,31.8605,31.9548,7614600.0],["2014-04-03",31.9634,32.2292,31.6462,31.7191,8255000.0],["2014-04-04",31.882,31.9377,31.0889,31.2261,9720200.0],["2014-04-07",31.2132,31.2689,30.2658,30.3644,13853800.0],["2014-04-08",30.9603,31.3418,30.8231,31.2604,12659600.0],["2014-04-09",31.4061,31.5519,31.0932,31.5347,7078400.0],["2014-04-10",31.6247,31.7962,30.9731,31.0589,8376600.0],["2014-04-11",30.866,31.1532,30.5316,30.5444,8698000.0],["2014-04-14",30.7373,31.0632,30.5659,31.0289,7264800.0],["2014-04-15",31.0289,31.2389,30.7502,30.986,7777400.0],["2014-04-16",31.2261,31.3718,31.0803,31.3375,4611200.0],["2014-04-17",31.4404,31.9077,31.419,31.7362,9041600.0],["2014-04-21",31.6847,31.749,31.4318,31.6805,6811800.0],["2014-04-22",31.599,32.0234,31.599,31.8734,5122200.0],["2014-04-23",31.9548,32.092,31.7276,31.7662,4719400.0],["2014-04-24",31.7319,31.882,31.3375,31.4619,6784600.0],["2014-04-25",31.3332,31.5947,31.0846,31.166,6481200.0],["2014-04-28",31.449,31.5904,30.4801,30.7245,11446800.0],["2014-04-29",30.7459,31.1746,30.7159,31.0717,6236000.0],["2014-04-30",31.0074,31.3204,30.9045,31.2732,6173800.0],["2014-05-01",31.2132,31.4576,31.1189,31.2604,4818200.0],["2014-05-02",31.2646,31.5219,31.2261,31.2904,4048000.0],["2014-05-05",31.1532,31.479,30.9774,31.419,4655600.0],["2014-05-06",31.2904,31.3675,30.956,30.9732,4585200.0],["2014-05-07",31.1703,31.2218,30.6645,30.9431,5605400.0],["2014-05-08",30.986,31.4447,30.9731,31.3161,7965200.0],["2014-05-09",31.2389,31.5433,31.1618,31.4876,4817000.0],["2014-05-12",31.5604,32.0063,31.4533,31.9934,6636400.0],["2014-05-13",32.0106,32.152,31.9506,31.9763,4530200.0],["2014-05-14",31.9291,32.002,31.509,31.5433,6281200.0],["2014-05-15",31.4704,31.5604,31.0246,31.2689,6039800.0],["2014-05-16",31.2775,31.7019,31.2218,31.6976,5376800.0],["2014-05-19",31.7319,31.9591,31.6076,31.9334,4682200.0],["2014-05-20",31.7405,31.7662,31.3418,31.4061,5921400.0],["2014-05-21",31.4576,31.8348,31.4061,31.8134,4671800.0],["2014-05-22",31.9034,32.122,31.7233,32.1006,4866400.0],["2014-05-23",32.2078,32.7179,32.1349,32.5164,7335200.0],["2014-05-27",32.7694,32.9451,32.6751,32.8422,6698000.0],["2014-05-28",32.8079,32.8422,32.5464,32.6965,4730000.0],["2014-05-29",32.7696,32.9588,32.6793,32.847,3987600.0],["2014-05-30",32.8556,33.0835,32.8126,33.0749,5192400.0],["2014-06-02",33.1093,33.1093,32.8126,32.9932,3809600.0],["2014-06-03",32.8642,32.9459,32.46,32.4901,6793400.0],["2014-06-04",32.4428,32.8384,32.4342,32.7395,7356800.0],["2014-06-05",32.8169,32.9158,32.3912,32.6277,7326400.0],["2014-06-06",32.7524,33.0577,32.7481,32.7825,6637600.0],["2014-06-09",32.7266,33.0749,32.7266,32.9717,5028600.0],["2014-06-10",32.8298,33.0792,32.7868,32.8169,5150200.0],["2014-06-11",32.5417,32.5976,32.2105,32.3137,9250000.0],["2014-06-12",32.3352,32.4428,32.0729,32.1546,6330600.0],["2014-06-13",32.1417,32.2234,31.4537,32.0901,7712200.0],["2014-06-16",32.1718,32.3826,31.9955,32.06,6531400.0],["2014-06-17",32.1546,32.3223,31.931,32.2922,6122200.0],["2014-06-18",32.3567,32.8384,32.1331,32.7739,9852200.0],["2014-06-19",32.8685,32.8771,32.3439,32.5288,4977600.0],["2014-06-20",32.7223,32.7395,32.275,32.2965,11385600.0],["2014-06-23",32.2965,32.5159,31.9955,32.4471,9069200.0],["2014-06-24",32.4212,32.6707,32.2234,32.2449,7617000.0],["2014-06-25",32.2664,32.9158,32.2664,32.8857,7172200.0],["2014-06-26",32.9287,33.0749,32.5417,33.0534,10522600.0],["2014-06-27",33.7716,34.0382,33.4061,33.4061,18138400.0],["2014-06-30",33.333,33.4276,33.1523,33.3502,8535800.0],["2014-07-01",33.4276,33.7759,33.4276,33.5437,7129200.0],["2014-07-02",33.5695,33.72,33.4104,33.4534,5577200.0],["2014-07-03",33.3416,33.8103,33.1136,33.7372,4568600.0],["2014-07-07",33.5437,33.9006,33.5179,33.8232,5464800.0],["2014-07-08",33.677,33.72,33.1437,33.4018,8044400.0],["2014-07-09",33.4491,33.8748,33.4104,33.8404,7028800.0],["2014-07-10",33.2297,33.462,33.0233,33.3287,6357000.0],["2014-07-11",33.234,33.3674,33.0104,33.2383,5758000.0],["2014-07-14",33.5222,33.6254,33.3674,33.5222,5503400.0],["2014-07-15",33.3372,33.634,33.32,33.5566,6506000.0],["2014-07-16",33.4792,33.6426,33.0147,33.0792,7449600.0],["2014-07-17",32.8685,33.1007,32.8126,32.9115,7461600.0],["2014-07-18",33.0491,33.419,32.9717,33.3373,6065200.0],["2014-07-21",33.0405,33.2426,32.9846,33.0362,4209400.0],["2014-07-22",33.1609,33.3889,33.1136,33.1308,5036000.0],["2014-07-23",33.2254,33.3072,33.0405,33.2728,4092200.0],["2014-07-24",33.5179,33.8748,33.4835,33.8017,8030200.0],["2014-07-25",33.6899,33.8791,33.376,33.4233,4540400.0],["2014-07-28",33.5136,33.8017,33.3373,33.7157,4065200.0],["2014-07-29",33.7243,33.9135,33.5867,33.5867,4669600.0],["2014-07-30",33.7114,34.378,33.6641,34.2361,9048200.0],["2014-07-31",33.8275,33.9823,33.105,33.1695,7796800.0],["2014-08-01",32.9158,33.2211,32.8513,33.019,5825800.0],["2014-08-04",33.062,33.2899,32.8083,33.1824,4839400.0],["2014-08-05",33.0104,33.3889,32.9115,33.0792,4866200.0],["2014-08-06",32.9029,33.2168,32.8771,33.1738,5074400.0],["2014-08-07",33.4147,33.4276,32.675,32.8341,6737400.0],["2014-08-08",32.8169,33.1566,32.6406,33.1394,6714800.0],["2014-08-11",33.3201,33.3287,33.105,33.1394,7828600.0],["2014-08-12",33.1136,33.3028,32.8943,32.9975,9142000.0],["2014-08-13",33.148,33.4534,32.9158,33.2211,6400400.0],["2014-08-14",33.3372,33.462,33.0964,33.2426,3935000.0],["2014-08-15",33.4233,33.5437,32.8943,33.1695,4490000.0],["2014-08-18",33.4276,33.8404,33.3587,33.7802,5697400.0],["2014-08-19",33.849,34.0124,33.6942,33.763,4424000.0],["2014-08-20",33.6254,34.0081,33.6254,33.935,3965800.0],["2014-08-21",33.9909,34.1457,33.8232,33.9479,4001800.0],["2014-08-22",34.0812,34.2877,33.9393,34.0984,5807400.0],["2014-08-25",34.2317,34.5328,34.1887,34.4081,5074400.0],["2014-08-26",34.4167,34.4468,34.1543,34.1802,5216400.0],["2014-08-27",34.3995,34.3995,34.1543,34.2834,3679400.0],["2014-08-28",34.0849,34.1712,33.9297,33.9987,5169200.0],["2014-08-29",34.0116,34.0504,33.7614,33.8822,6423000.0],["2014-09-02",33.7959,34.3006,33.7959,34.1971,8164200.0],["2014-09-03",34.4171,34.4559,33.8779,33.9987,4409600.0],["2014-09-04",34.1626,34.6025,34.1539,34.4731,6022800.0],["2014-09-05",34.3092,35.4178,34.2273,35.3876,12380600.0],["2014-09-08",35.3358,35.7111,34.9778,35.5429,11728200.0],["2014-09-09",35.4868,35.6033,35.159,35.3013,8119000.0],["2014-09-10",35.2539,35.6335,35.1547,35.5731,6742400.0],["2014-09-11",35.4394,35.6249,35.1719,35.2927,7460400.0],["2014-09-12",35.3574,35.3703,35.1159,35.3013,5926200.0],["2014-09-15",35.4135,35.448,34.9433,35.2021,6729000.0],["2014-09-16",35.0382,35.1719,34.8657,35.0253,9393200.0],["2014-09-17",35.1762,35.297,34.939,35.159,7443200.0],["2014-09-18",35.3056,35.3703,35.0468,35.3574,6393400.0],["2014-09-19",35.6464,35.6895,35.0813,35.2884,19704400.0],["2014-09-22",35.2323,35.3143,34.5939,34.8139,8138400.0],["2014-09-23",34.732,34.7578,34.4602,34.5594,6046800.0],["2014-09-24",34.568,34.8829,34.4731,34.87,6754000.0],["2014-09-25",34.801,34.801,34.1928,34.3998,14138400.0],["2014-09-26",37.9498,38.8168,37.6565,38.6054,35090400.0],["2014-09-29",38.0749,38.8642,38.0749,38.4415,14834400.0],["2014-09-30",38.2561,38.9462,38.131,38.476,11583400.0],["2014-10-01",38.351,38.3898,37.7471,37.829,9471600.0],["2014-10-02",37.8161,38.6098,37.4753,38.5192,8739200.0],["2014-10-03",38.7176,39.0152,38.4631,38.9462,8790000.0],["2014-10-06",38.9462,39.0368,38.2,38.4847,7031200.0],["2014-10-07",38.2172,38.4717,37.9714,37.9886,5486400.0],["2014-10-08",38.0059,38.4588,37.7557,38.3164,7481200.0],["2014-10-09",38.1525,38.3855,37.5702,37.6263,7462200.0],["2014-10-10",37.7169,38.0447,37.5314,37.609,9048200.0],["2014-10-13",37.5098,37.5788,36.7679,36.8326,8005200.0],["2014-10-14",37.0008,37.0569,36.5954,36.7032,9853400.0],["2014-10-15",36.7161,37.5702,36.2762,36.742,17571600.0],["2014-10-16",36.315,37.6349,36.1683,37.5443,13644000.0],["2014-10-17",37.8678,38.1094,37.4969,37.6047,11396800.0],["2014-10-20",37.4408,38.3596,37.4279,38.3466,6743400.0],["2014-10-21",38.5192,39.1231,38.3984,39.0972,6459600.0],["2014-10-22",39.1015,39.4811,38.7392,38.7607,7087800.0],["2014-10-23",38.8772,39.3905,38.7995,38.9807,6191800.0],["2014-10-24",38.7995,39.2481,38.7823,39.2093,4931000.0],["2014-10-27",39.2136,39.5889,39.0066,39.5285,5819400.0],["2014-10-28",39.4811,39.8779,39.3862,39.8779,6358400.0],["2014-10-29",39.7528,39.9167,39.4336,39.6622,4998600.0],["2014-10-30",39.5846,40.1152,39.4897,40.1152,4585200.0],["2014-10-31",40.6026,40.6069,39.9728,40.1022,6463600.0],["2014-11-03",40.2661,40.3222,40.0591,40.3092,4862800.0],["2014-11-04",40.141,40.5551,39.9512,40.5249,4441400.0],["2014-11-05",40.9088,40.9088,40.4214,40.8398,6513800.0],["2014-11-06",40.9131,41.0167,40.7794,40.8053,5482000.0],["2014-11-07",40.87,40.87,40.3481,40.4516,4909800.0],["2014-11-10",40.5637,41.008,40.5637,40.9606,5898200.0],["2014-11-11",41.0641,41.1072,40.7967,40.9261,4563200.0],["2014-11-12",40.7406,41.3747,40.6457,41.3272,5018400.0],["2014-11-13",41.4868,41.6464,41.2194,41.461,5417400.0],["2014-11-14",41.3186,41.3574,40.9822,41.1935,6406800.0],["2014-11-17",41.1375,41.4912,40.9951,41.4351,5931000.0],["2014-11-18",41.4049,41.7758,41.3057,41.6119,4803400.0],["2014-11-19",41.6249,41.8837,41.5602,41.819,4586000.0],["2014-11-20",41.6766,42.1425,41.5429,41.97,4822400.0],["2014-11-21",42.5695,42.686,41.6939,42.0217,7016400.0],["2014-11-24",42.1813,42.4875,42.1597,42.2503,5081600.0],["2014-11-25",42.4013,42.4875,41.957,41.9656,6177200.0],["2014-11-26",41.9699,42.2201,41.8837,42.1856,3948800.0],["2014-11-28",42.4185,43.031,42.3711,42.8283,3609400.0],["2014-12-01",42.5566,42.8715,42.1252,42.1382,5139200.0],["2014-12-02",42.2978,42.5825,42.1382,42.2891,4384000.0],["2014-12-03",42.3409,42.5307,42.0648,42.4875,3792000.0],["2014-12-04",42.4875,42.8714,42.2978,42.7248,4128200.0],["2014-12-05",42.8154,42.9189,42.6299,42.8456,3408200.0],["2014-12-08",42.7248,42.7248,41.9699,42.1511,5155200.0],["2014-12-09",41.8664,42.0131,41.4006,41.8535,5989000.0],["2014-12-10",41.6162,42.3754,41.6076,42.1252,6457800.0],["2014-12-11",42.1685,42.653,41.8916,41.9306,8723600.0],["2014-12-12",41.8094,42.3458,41.6018,41.6018,8243800.0],["2014-12-15",41.7143,41.9306,41.0005,41.2817,10152600.0],["2014-12-16",41.2471,41.2774,40.2175,40.3213,14614400.0],["2014-12-17",40.5463,40.9918,40.1872,40.8794,11205200.0],["2014-12-18",41.6451,41.9955,41.1216,41.9955,18960800.0],["2014-12-19",41.312,41.6494,40.157,41.0265,27002000.0],["2014-12-22",41.1519,41.498,41.1043,41.498,7662200.0],["2014-12-23",41.5283,41.7489,41.3509,41.5153,5241800.0],["2014-12-24",41.7013,42.1122,41.5672,41.6537,2439600.0],["2014-12-26",41.7489,42.0517,41.6364,41.8873,3144400.0],["2014-12-29",41.7922,42.242,41.7922,42.0906,4017800.0],["2014-12-30",41.9089,42.0906,41.7965,41.9089,4146800.0],["2014-12-31",41.9479,42.2247,41.5456,41.5931,4697400.0],["2015-01-02",41.7662,41.9392,40.7107,41.1086,4985800.0],["2015-01-05",40.8837,40.901,40.2867,40.4468,6889200.0],["2015-01-06",40.6155,40.728,39.8282,40.2089,7576000.0],["2015-01-07",40.4944,41.2255,40.2738,41.0394,7256000.0],["2015-01-08",41.3812,42.0041,41.3639,41.9868,5978200.0],["2015-01-09",41.9306,41.9565,41.3552,41.5239,4689000.0],["2015-01-12",41.4893,41.7532,41.1952,41.4677,5630800.0],["2015-01-13",41.6753,42.1555,40.9356,41.1,6182200.0],["2015-01-14",40.3949,40.8231,40.1916,40.5376,6750400.0],["2015-01-15",40.9356,40.9572,40.0445,40.1483,4235000.0],["2015-01-16",40.131,40.2867,39.8109,40.2262,8770000.0],["2015-01-20",40.4208,40.6155,40.0661,40.4944,9403800.0],["2015-01-21",40.2781,40.7193,40.2348,40.4511,5854000.0],["2015-01-22",40.8145,41.5758,40.4728,41.4634,6952400.0],["2015-01-23",41.5888,41.8527,41.3769,41.5975,6781000.0],["2015-01-26",41.5283,41.7316,41.3336,41.6797,4964000.0],["2015-01-27",41.2254,41.2903,40.715,40.8794,6696800.0],["2015-01-28",41.0957,41.2341,40.3386,40.3646,6402600.0],["2015-01-29",40.5203,41.0394,40.304,41.0394,6802400.0],["2015-01-30",40.6285,40.8188,39.8412,39.9061,8106400.0],["2015-02-02",40.0921,40.0964,39.2658,39.7633,8056600.0],["2015-02-03",39.8974,40.3992,39.8109,40.3819,7940200.0],["2015-02-04",40.131,40.3473,39.9147,40.0315,7187400.0],["2015-02-05",40.1786,40.4857,40.0402,40.3776,5754400.0],["2015-02-06",40.4035,40.4338,39.5989,39.7071,7381800.0],["2015-02-09",39.5816,39.6681,39.2312,39.4389,7339400.0],["2015-02-10",39.6854,40.2738,39.4605,40.1223,7694600.0],["2015-02-11",40.0099,40.1223,39.3437,39.4994,8541000.0],["2015-02-12",39.5643,40.0834,39.2788,39.7979,11855800.0],["2015-02-13",39.8065,40.0445,39.7546,39.8152,7695600.0],["2015-02-17",39.6854,40.1872,39.6768,39.7374,7371000.0],["2015-02-18",39.5989,40.5636,39.5513,40.4987,8143800.0],["2015-02-19",40.4381,40.7755,40.4381,40.5333,6605200.0],["2015-02-20",40.4944,41.2211,40.3819,41.0654,7398000.0],["2015-02-23",41.0611,41.1952,40.7842,41.1,4622200.0],["2015-02-24",40.9875,41.3293,40.9875,41.2774,5239200.0],["2015-02-25",41.2774,42.0474,41.2774,41.883,7053600.0],["2015-02-26",41.935,42.2257,41.9307,42.0782,5935000.0],["2015-02-27",42.0608,42.2604,41.922,42.1346,7118600.0],["2015-03-02",42.0348,42.8895,41.9741,42.8418,11025000.0],["2015-03-03",42.7073,42.7203,42.1346,42.5034,7038400.0],["2015-03-04",42.3732,42.46,42.0652,42.3081,4853000.0],["2015-03-05",42.499,42.8114,42.4253,42.7159,6633600.0],["2015-03-06",42.7159,42.8157,41.909,42.0435,7174600.0],["2015-03-09",42.1216,42.4383,42.0565,42.2691,5938800.0],["2015-03-10",41.8309,42.0695,41.7572,41.87,7096000.0],["2015-03-11",41.8136,42.1172,41.2929,41.3624,7484200.0],["2015-03-12",41.4318,42.1259,41.3797,42.0999,5809800.0],["2015-03-13",42.0999,42.2908,41.345,41.5663,7396200.0],["2015-03-16",41.7355,41.9958,41.6183,41.8396,8497000.0],["2015-03-17",41.7094,41.9871,41.4361,41.883,6408200.0],["2015-03-18",41.883,42.46,41.4795,42.3038,8855600.0],["2015-03-19",42.4339,42.7854,42.1736,42.6552,13536000.0],["2015-03-20",44.5251,45.0283,43.9264,44.2431,29779800.0],["2015-03-23",44.0565,44.5121,43.9047,44.0175,10471800.0],["2015-03-24",43.8396,44.1042,43.6444,43.6661,7598800.0],["2015-03-25",43.8179,43.896,42.9242,42.9459,8133400.0],["2015-03-26",42.6639,43.4231,42.3732,43.0934,9479800.0],["2015-03-27",43.0023,43.4621,43.0023,43.332,4403600.0],["2015-03-30",43.9177,44.0565,43.6183,43.7702,5435400.0],["2015-03-31",43.7658,44.1823,43.5099,43.5272,6309200.0],["2015-04-01",43.3841,43.5055,42.6639,43.1888,6605400.0],["2015-04-02",43.4014,43.5229,43.1194,43.2365,3840400.0],["2015-04-06",42.8418,43.6574,42.755,43.2669,5027400.0],["2015-04-07",43.2669,43.4969,43.1541,43.2149,3993600.0],["2015-04-08",43.3841,43.8049,43.2626,43.7485,6522400.0],["2015-04-09",43.8179,44.1173,43.6444,43.6964,5301000.0],["2015-04-10",43.7832,43.8526,43.3537,43.3711,5918200.0],["2015-04-13",43.371,43.4101,42.9762,43.0673,7313800.0],["2015-04-14",42.9763,43.3016,42.8201,43.1802,4770800.0],["2015-04-15",43.6574,43.7008,43.2669,43.3103,5716200.0],["2015-04-16",43.1628,43.4578,43.1238,43.3407,4104000.0],["2015-04-17",43.024,43.1107,42.5771,42.755,6049600.0],["2015-04-20",42.9849,43.5316,42.9589,43.3797,6208600.0],["2015-04-21",43.7138,43.7528,43.2626,43.5099,5125200.0],["2015-04-22",43.5142,43.5533,43.076,43.4491,3905800.0],["2015-04-23",43.2886,44.0782,43.1455,43.8656,4668200.0],["2015-04-24",43.5836,43.9394,43.4752,43.7962,4334000.0],["2015-04-27",43.9351,44.2518,43.7181,43.7919,5158400.0],["2015-04-28",43.7311,43.7311,43.0327,43.3233,6031600.0],["2015-04-29",43.1802,43.5966,43.063,43.4578,5395200.0],["2015-04-30",43.2756,43.6053,42.716,42.8808,6497000.0],["2015-05-01",43.332,43.7398,43.1281,43.7225,6683400.0],["2015-05-04",43.8179,43.9047,43.5923,43.7442,4557800.0],["2015-05-05",43.5706,43.7615,43.4968,43.5663,5104400.0],["2015-05-06",43.5012,43.8179,43.2452,43.4795,5396600.0],["2015-05-07",43.5793,44.0739,43.3927,44.0131,5526200.0],["2015-05-08",44.3776,44.8157,44.3776,44.4426,5534800.0],["2015-05-11",44.434,44.781,44.2908,44.5945,5339800.0],["2015-05-12",44.2431,44.5511,44.0782,44.4123,4676400.0],["2015-05-13",44.5511,44.5685,44.1606,44.3212,4508200.0],["2015-05-14",44.6596,44.9069,44.3862,44.8765,5433400.0],["2015-05-15",44.9676,45.5663,44.8461,45.5446,7865200.0],["2015-05-18",45.601,45.7702,45.3016,45.4448,5045200.0],["2015-05-19",45.3884,45.6314,45.2713,45.3971,5971200.0],["2015-05-20",45.5186,45.6183,45.2105,45.3841,5399200.0],["2015-05-21",45.4969,45.64,45.2235,45.293,5455200.0],["2015-05-22",45.6444,45.6487,45.1368,45.306,5654800.0],["2015-05-26",45.306,45.4448,44.7637,44.8678,5691400.0],["2015-05-27",44.8938,45.0847,44.3862,44.6162,8896800.0],["2015-05-28",44.4726,44.7858,44.1594,44.5031,5781600.0],["2015-05-29",44.5031,44.5379,43.9549,44.229,5562200.0],["2015-06-01",44.2725,44.4987,44.1333,44.2681,4944000.0],["2015-06-02",44.2855,44.6727,44.155,44.4204,4974400.0],["2015-06-03",44.4987,44.8467,44.2725,44.5944,4766800.0],["2015-06-04",44.3987,44.9381,44.2073,44.3508,4467200.0],["2015-06-05",44.155,44.4813,43.9941,44.3856,3791800.0],["2015-06-08",44.1985,44.3247,44.1028,44.1289,4314000.0],["2015-06-09",44.1507,44.3421,43.8418,44.0898,3476800.0],["2015-06-10",44.2986,45.2557,44.2247,44.9555,6270400.0],["2015-06-11",45.7168,45.7298,45.012,45.1904,6178000.0],["2015-06-12",45.0468,45.2861,44.8989,45.1469,4133000.0],["2015-06-15",44.8511,45.1774,44.6901,44.9598,4902000.0],["2015-06-16",45.0164,45.6689,44.999,45.4862,5034000.0],["2015-06-17",45.5645,45.7516,45.2774,45.5689,4072400.0],["2015-06-18",45.6994,46.4041,45.682,46.1127,5690600.0],["2015-06-19",46.1257,46.4824,46.0866,46.3432,7285600.0],["2015-06-22",46.4868,46.7434,46.3954,46.4563,4186600.0],["2015-06-23",46.6347,46.6608,46.4694,46.6347,5934200.0],["2015-06-24",46.6347,46.7086,46.1301,46.2084,5056200.0],["2015-06-25",46.465,46.465,45.5341,45.7733,10811400.0],["2015-06-26",47.1437,48.0007,47.1437,47.7266,20287600.0],["2015-06-29",47.5352,47.6309,46.8348,46.8391,9005000.0],["2015-06-30",47.3525,47.3655,46.8957,46.9914,7531200.0],["2015-07-01",47.396,47.6048,47.2394,47.6048,5924000.0],["2015-07-02",47.8136,48.1703,47.4569,47.7962,5900000.0],["2015-07-06",47.4569,48.0746,47.4221,47.7831,4991400.0],["2015-07-07",47.8876,48.4313,47.4438,48.4139,7207000.0],["2015-07-08",47.9485,48.179,47.4177,47.5352,6733600.0],["2015-07-09",47.9571,48.253,47.5004,47.6091,6168400.0],["2015-07-10",48.0833,48.2008,47.4177,48.079,5159200.0],["2015-07-13",48.3922,48.9621,48.2008,48.9012,5047600.0],["2015-07-14",49.0882,49.1839,48.688,48.8707,5561400.0],["2015-07-15",48.7228,48.8925,48.588,48.6793,5016400.0],["2015-07-16",49.0534,49.1143,48.6575,48.8707,4334600.0],["2015-07-17",48.8838,49.1491,48.6793,49.0708,4545400.0],["2015-07-20",49.2753,49.3971,49.0795,49.2144,5978200.0],["2015-07-21",49.1491,49.4058,49.036,49.1535,4626400.0],["2015-07-22",49.1013,49.6886,49.1013,49.632,5954200.0],["2015-07-23",49.8104,49.8974,49.5102,49.5929,6714200.0],["2015-07-24",49.6712,49.6712,48.9273,49.1535,5967200.0],["2015-07-27",48.8968,49.123,48.266,48.6054,6648000.0],["2015-07-28",48.7532,49.5537,48.6575,49.3623,6948200.0],["2015-07-29",49.4101,50.1758,49.3753,49.9931,6839800.0],["2015-07-30",50.0061,50.2019,49.5668,50.0322,5594000.0],["2015-07-31",50.2454,50.4368,49.9539,50.1236,5078600.0],["2015-08-03",50.2498,50.4629,49.4145,49.9539,4992000.0],["2015-08-04",50.0061,50.4325,49.7364,50.3629,5229000.0],["2015-08-05",50.7283,51.2112,50.6152,50.7892,6853000.0],["2015-08-06",50.8979,51.1154,49.7538,50.0801,6211400.0],["2015-08-07",49.9061,50.0105,49.2013,49.8147,5907800.0],["2015-08-10",50.1975,50.5369,49.9626,50.1845,4613200.0],["2015-08-11",49.6537,50.0235,49.4319,49.793,5107400.0],["2015-08-12",49.3927,49.4841,48.1355,49.1839,7127000.0],["2015-08-13",49.2753,49.8234,49.1361,49.4188,5907800.0],["2015-08-14",49.4145,49.8408,49.2057,49.7495,4685200.0],["2015-08-17",49.6451,50.0844,49.197,50.0192,3917400.0],["2015-08-18",50.0801,50.3237,49.8495,49.9496,3669400.0],["2015-08-19",49.5928,50.4846,49.3971,50.0105,6216400.0],["2015-08-20",49.4667,49.7886,48.8272,48.8533,6536800.0],["2015-08-21",48.4923,48.5749,46.4781,46.4911,15912800.0],["2015-08-24",43.6156,46.713,41.1099,45.1861,19882600.0],["2015-08-25",46.6695,46.6825,45.0164,45.0381,13616200.0],["2015-08-26",46.3302,47.4221,45.2339,47.3133,15156000.0],["2015-08-27",48.0137,49.023,47.6918,48.9925,13617400.0],["2015-08-28",48.9838,49.1578,48.5662,48.9403,7526200.0],["2015-08-31",48.8925,48.936,48.3878,48.6141,7073600.0],["2015-09-01",47.409,47.7788,46.9958,47.2568,9385200.0],["2015-09-02",47.918,48.1921,47.5047,48.1573,8536400.0],["2015-09-03",48.5105,48.8856,48.1529,48.3448,6065000.0],["2015-09-04",47.6339,48.1616,47.5118,47.8389,7126200.0],["2015-09-08",48.6109,48.7897,48.0701,48.7373,5511400.0],["2015-09-09",49.156,49.2781,47.804,47.913,6349800.0],["2015-09-10",47.8258,48.4277,47.5118,48.1398,7363000.0],["2015-09-11",48.0744,48.7766,47.9697,48.7679,5589600.0],["2015-09-14",48.6327,48.8725,48.4713,48.7984,6833200.0],["2015-09-15",48.8027,49.7535,48.323,49.6488,7699400.0],["2015-09-16",49.8625,50.5516,49.6488,50.4077,8104400.0],["2015-09-17",50.2594,50.9354,49.9628,50.2725,8062600.0],["2015-09-18",49.784,50.4295,49.614,50.1766,18615000.0],["2015-09-21",50.447,51.0663,50.0501,50.8351,8746600.0],["2015-09-22",50.2638,50.6607,49.8843,50.5778,7555400.0],["2015-09-23",50.5778,50.8525,50.242,50.3423,9055800.0],["2015-09-24",49.8495,50.2202,49.5006,50.0632,14352600.0],["2015-09-25",53.7005,54.9303,53.5129,54.516,36968200.0],["2015-09-28",54.298,54.4114,52.7061,53.2687,16450800.0],["2015-09-29",53.2076,53.2469,51.9211,52.1915,14414400.0],["2015-09-30",52.6581,53.6961,52.6581,53.6307,9437800.0],["2015-10-01",53.7135,54.0537,52.8936,54.0058,8994200.0],["2015-10-02",53.2469,54.6076,53.0157,54.6076,9114400.0],["2015-10-05",54.8824,55.1659,54.1192,54.1977,9646400.0],["2015-10-06",54.1976,54.4288,53.465,53.7266,7665400.0],["2015-10-07",53.9098,54.2761,52.7715,53.2512,10215400.0],["2015-10-08",53.6089,54.6207,53.4999,54.4768,7622600.0],["2015-10-09",54.3241,54.6643,54.1191,54.4899,6940600.0],["2015-10-12",54.6033,55.4319,54.5247,55.1397,5449000.0],["2015-10-13",54.9521,55.1877,54.7733,54.8693,6355400.0],["2015-10-14",54.9478,55.2182,54.6861,54.8824,6509000.0],["2015-10-15",55.4842,56.3347,55.3708,56.169,10764800.0],["2015-10-16",56.4786,56.954,56.2038,56.9017,9321600.0],["2015-10-19",57.4424,58.2318,57.1808,58.0966,12587800.0],["2015-10-20",58.0269,58.1621,57.5558,57.7303,9104200.0],["2015-10-21",57.8524,58.101,57.4948,57.7739,5504000.0],["2015-10-22",57.9484,58.2013,56.9496,57.7477,9294800.0],["2015-10-23",58.0356,58.0923,56.2213,56.9278,10517800.0],["2015-10-26",56.8144,57.6692,56.8144,57.2985,6882800.0],["2015-10-27",57.1328,57.2375,56.5484,57.0543,6150000.0],["2015-10-28",57.4468,57.5907,56.6661,57.2593,7091400.0],["2015-10-29",56.9932,57.3378,56.6792,57.1851,4959000.0],["2015-10-30",57.3727,57.4032,56.7272,57.1459,7230800.0],["2015-11-02",57.4512,57.5689,56.4612,57.2157,6123200.0],["2015-11-03",57.2375,57.4381,56.9932,57.3072,5492000.0],["2015-11-04",57.3029,57.5122,56.6443,56.8537,5190200.0],["2015-11-05",57.2113,57.7608,56.8973,57.5079,5068200.0],["2015-11-06",57.3945,57.9789,57.2898,57.473,4837600.0],["2015-11-09",57.2418,57.316,56.3783,56.906,6181200.0],["2015-11-10",56.7359,56.9976,56.4917,56.6967,5287400.0],["2015-11-11",56.8188,56.954,55.5104,55.5714,8578000.0],["2015-11-12",55.3883,55.8244,54.6948,54.9434,9388000.0],["2015-11-13",54.5509,54.612,52.8369,53.1466,16371000.0],["2015-11-16",53.1204,53.8531,52.9198,53.8444,9146400.0],["2015-11-17",53.6656,53.9054,52.5186,53.4606,10581600.0],["2015-11-18",53.6612,54.9652,53.4955,54.8562,10597800.0],["2015-11-19",55.0655,55.3839,54.6817,54.8562,8557600.0],["2015-11-20",57.5995,57.9178,56.906,57.8524,19064800.0],["2015-11-23",57.9266,58.0051,57.473,57.7696,7135600.0],["2015-11-24",57.4076,57.9963,57.2462,57.7913,5311600.0],["2015-11-25",58.04,58.6811,58.0181,58.4979,6989000.0],["2015-11-27",58.8424,59.0082,58.149,58.5851,4527800.0],["2015-11-30",58.4107,58.5241,57.4119,57.6911,8738800.0],["2015-12-01",57.6213,58.1882,57.534,58.1402,6857000.0],["2015-12-02",57.9396,58.101,57.6125,57.8524,7965600.0],["2015-12-03",58.053,58.1621,56.2605,56.3129,10649800.0],["2015-12-04",56.6094,57.9702,56.6094,57.7128,7410400.0],["2015-12-07",58.0364,58.1019,57.1008,57.5336,6190000.0],["2015-12-08",57.2145,58.032,57.0221,57.5773,5605800.0],["2015-12-09",57.1664,57.5074,55.8461,56.327,7442800.0],["2015-12-10",56.2745,56.6767,55.9641,56.2395,5682600.0],["2015-12-11",55.7936,55.8461,54.9411,55.2121,8276000.0],["2015-12-14",55.3608,56.104,55.1378,55.8985,7991400.0],["2015-12-15",56.6592,56.8341,56.1127,56.2264,6869600.0],["2015-12-16",56.5587,57.3587,56.3182,57.2407,7542200.0],["2015-12-17",57.5773,57.6429,56.8647,56.9303,7400800.0],["2015-12-18",56.7161,57.0658,56.1215,56.1871,13804600.0],["2015-12-21",56.6942,56.9696,56.2264,56.7467,8972600.0],["2015-12-22",57.4811,57.6429,56.7554,57.6429,17218400.0],["2015-12-23",59.5621,59.6277,55.881,56.2701,57319400.0],["2015-12-24",56.4406,56.598,54.3422,55.2428,13889100.0],["2015-12-28",55.269,55.8548,54.9105,55.7936,8786800.0],["2015-12-29",56.2308,56.3794,55.9772,56.1871,6708600.0],["2015-12-30",56.2745,56.3095,55.234,55.304,5817900.0],["2015-12-31",55.2165,55.234,54.6482,54.6482,6454700.0],["2016-01-04",53.4328,54.1323,53.2142,53.7913,11626800.0],["2016-01-05",53.9662,54.7269,53.9662,54.5433,9220600.0],["2016-01-06",53.5989,54.246,53.4678,53.7651,6551600.0],["2016-01-07",52.8033,53.564,52.2699,52.3311,10881300.0],["2016-01-08",52.5147,53.153,51.2906,51.4742,11191300.0],["2016-01-11",51.5617,52.4972,51.1857,52.0688,12825000.0],["2016-01-12",52.7683,53.1792,52.0863,52.4098,8292200.0],["2016-01-13",52.9257,52.9257,51.2993,51.3955,9944300.0],["2016-01-14",51.5879,51.8939,50.084,51.1594,9989000.0],["2016-01-15",49.7779,50.8359,49.4806,50.3288,12208300.0],["2016-01-19",50.8796,51.6491,50.425,50.9933,9924300.0],["2016-01-20",50.0577,52.1038,49.6205,51.6229,16234200.0],["2016-01-21",51.6578,53.4765,51.6403,52.9519,16121600.0],["2016-01-22",53.5902,53.7476,52.9781,53.2317,8430100.0],["2016-01-25",53.4153,53.5989,53.0044,53.0743,10383400.0],["2016-01-26",52.8907,53.6601,52.6983,53.4328,8005200.0],["2016-01-27",53.3016,53.424,51.7627,52.095,8593700.0],["2016-01-28",52.7421,53.8612,52.4448,53.5115,10207000.0],["2016-01-29",53.5115,54.3509,53.5115,54.2197,10475200.0],["2016-02-01",53.9924,55.4963,53.9487,55.2253,8247800.0],["2016-02-02",55.1028,55.5225,54.482,54.6919,9458500.0],["2016-02-03",54.9804,54.9979,53.5989,54.6394,7213500.0],["2016-02-04",54.2285,54.3509,52.4535,52.6109,10455700.0],["2016-02-05",52.2524,52.3224,49.8217,49.9878,14415900.0],["2016-02-08",49.0522,49.1484,46.9012,48.1254,21214500.0],["2016-02-09",47.6532,49.5069,47.4608,48.685,10915700.0],["2016-02-10",49.4369,50.8709,48.9036,50.1976,13376800.0],["2016-02-11",49.367,49.7604,48.4314,48.9648,13090900.0],["2016-02-12",50.1626,50.2326,48.5276,49.332,10229500.0],["2016-02-16",50.3375,50.7135,49.6818,50.5299,8058000.0],["2016-02-17",51.2381,51.2381,49.9266,50.8621,10332700.0],["2016-02-18",50.8622,51.5529,50.696,51.2381,9658600.0],["2016-02-19",51.1507,51.8589,50.39,51.8589,10080100.0],["2016-02-22",51.8589,52.8819,51.8152,52.6109,11523400.0],["2016-02-23",52.6896,53.1093,52.3661,52.6459,7504600.0],["2016-02-24",52.2349,53.0743,51.7627,52.812,10390800.0],["2016-02-25",53.0568,54.5433,53.0131,54.5433,8524300.0],["2016-02-26",54.7706,55.5138,54.6219,54.7356,8896100.0],["2016-02-29",54.6132,54.8056,53.8438,53.8525,7720600.0],["2016-03-01",54.1848,55.1728,53.9924,55.0154,7438300.0],["2016-03-02",54.6657,54.9892,53.7738,54.4034,8465800.0],["2016-03-03",54.3946,54.5261,53.404,53.8861,7924400.0],["2016-03-04",53.8423,53.9475,52.9306,53.7021,7279400.0],["2016-03-07",53.5355,53.5969,51.5368,51.94,12829600.0],["2016-03-08",51.7472,53.1235,51.4667,52.431,9307900.0],["2016-03-09",52.2293,52.2644,50.8004,51.1335,12766900.0],["2016-03-10",51.4579,51.7559,50.818,51.6157,9402600.0],["2016-03-11",51.8348,52.9832,51.8348,52.6676,8834400.0],["2016-03-14",52.7641,53.7634,52.6852,53.3076,7090500.0],["2016-03-15",53.0358,54.1316,52.9131,53.8248,6188800.0],["2016-03-16",53.8862,54.5524,53.7284,54.228,7018300.0],["2016-03-17",54.1404,55.5605,54.1228,55.3852,9926800.0],["2016-03-18",55.7095,56.0865,55.0959,55.2186,13192900.0],["2016-03-21",55.7095,57.2349,55.578,56.7352,13635400.0],["2016-03-22",56.8316,57.3663,56.253,56.893,18212900.0],["2016-03-23",53.7634,55.6219,53.6056,54.7365,26987000.0],["2016-03-24",54.4033,54.4735,53.5793,54.0439,12231300.0],["2016-03-28",53.9826,54.3332,53.6933,53.7722,7899000.0],["2016-03-29",53.7021,54.2631,53.6933,53.9037,7837800.0],["2016-03-30",54.1491,54.7102,54.1491,54.3858,7859300.0],["2016-03-31",54.342,54.9118,53.7459,53.8861,8257800.0],["2016-04-01",53.667,54.193,53.6056,53.9913,7555300.0],["2016-04-04",54.1141,54.2192,52.0891,52.5712,16523400.0],["2016-04-05",52.2644,52.7465,52.1066,52.3082,7554000.0],["2016-04-06",52.2469,53.1936,51.8874,52.8693,10201500.0],["2016-04-07",52.4134,53.106,52.3433,52.8605,7092900.0],["2016-04-08",53.0271,53.0884,52.0014,52.0891,8761700.0],["2016-04-11",52.3608,52.4047,50.6865,50.7741,12593400.0],["2016-04-12",50.8443,51.3878,49.8712,51.3264,12471100.0],["2016-04-13",51.7384,52.5537,51.5718,52.2293,10629100.0],["2016-04-14",52.3433,52.8956,52.1066,52.1504,7785200.0],["2016-04-15",51.7384,52.2381,51.1861,52.1592,7653600.0],["2016-04-18",52.054,52.5975,52.054,52.2206,6075900.0],["2016-04-19",52.5624,52.5887,52.0102,52.2118,6594400.0],["2016-04-20",52.0978,52.8079,52.0978,52.2644,7177500.0],["2016-04-21",53.0621,53.0621,52.3433,52.6676,7156700.0],["2016-04-22",52.7553,52.7904,51.6946,52.0978,8294300.0],["2016-04-25",52.0189,52.0891,51.5105,51.905,6117700.0],["2016-04-26",51.9926,52.5712,51.9576,52.1943,5582200.0],["2016-04-27",52.2732,52.3608,51.3965,51.9576,8094600.0],["2016-04-28",51.6771,52.5011,51.2124,51.3176,6028600.0],["2016-04-29",51.2037,51.7998,50.9319,51.6683,8178700.0],["2016-05-02",51.7998,52.3784,51.7121,52.2381,8647800.0],["2016-05-03",51.9313,52.466,51.7472,52.1767,8061300.0],["2016-05-04",51.9225,52.5624,51.5631,51.8173,8062800.0],["2016-05-05",51.6683,51.7033,50.8442,51.0108,7846000.0],["2016-05-06",50.9845,51.23,50.3007,51.2212,7308000.0],["2016-05-09",51.3615,51.8874,51.2387,51.4754,5604900.0],["2016-05-10",51.379,52.5887,51.379,51.8962,7600200.0],["2016-05-11",51.2826,51.4404,49.8361,49.9764,12823000.0],["2016-05-12",50.4235,51.1423,50.2394,50.8355,8083700.0],["2016-05-13",50.6163,50.9495,50.2131,50.2394,7392600.0],["2016-05-16",50.2043,50.4323,49.6433,50.0904,8045900.0],["2016-05-17",50.0991,50.3007,49.6608,50.0553,7620700.0],["2016-05-18",49.7572,49.8537,48.8017,49.1962,11532800.0],["2016-05-19",48.9332,50.2306,48.8017,50.0027,9376500.0],["2016-05-20",48.9858,50.0202,48.5738,49.5118,13745300.0],["2016-05-23",49.617,49.9413,49.0472,49.0822,7780700.0],["2016-05-24",49.1348,49.766,48.9683,49.6082,11098700.0],["2016-05-25",49.503,49.6959,48.8894,49.0822,9921500.0],["2016-05-26",49.1348,49.4066,48.7404,48.9507,9063100.0],["2016-05-27",49.24,49.5556,49.0735,49.2576,8525900.0],["2016-05-31",49.4504,49.503,48.3634,48.4072,14233600.0],["2016-06-01",46.7504,48.2494,46.391,48.153,28409300.0],["2016-06-02",47.6695,48.0651,47.6695,47.942,13901700.0],["2016-06-03",47.731,47.9772,46.9485,46.9925,17265800.0],["2016-06-06",47.2738,47.9508,47.2035,47.7398,13808300.0],["2016-06-07",47.6167,47.7838,47.0804,47.0804,13334000.0],["2016-06-08",47.3266,47.775,47.1771,47.5816,12068500.0],["2016-06-09",47.5728,48.3992,47.3705,48.3025,11609800.0],["2016-06-10",48.0387,48.6717,47.9596,48.4519,12183600.0],["2016-06-13",48.3552,48.9179,48.2497,48.2761,8582200.0],["2016-06-14",47.986,48.3025,47.5464,47.5816,9585600.0],["2016-06-15",47.687,48.408,47.687,47.7486,7498400.0],["2016-06-16",47.0716,47.1595,46.5441,47.0101,14456500.0],["2016-06-17",46.9925,47.3618,46.7375,47.2211,11007100.0],["2016-06-20",47.6783,48.4871,47.6783,47.7926,8429400.0],["2016-06-21",47.8805,48.4344,47.8629,48.153,8278200.0],["2016-06-22",48.3552,48.4783,47.942,47.9772,7019600.0],["2016-06-23",48.4519,48.5135,47.4321,47.5816,11219800.0],["2016-06-24",46.0342,46.9134,45.8759,46.2364,18481200.0],["2016-06-27",45.7177,46.1749,45.2605,45.621,15265700.0],["2016-06-28",45.7528,46.7727,45.3396,46.676,20837800.0],["2016-06-29",47.9157,48.4783,46.5002,48.4695,36084800.0],["2016-06-30",48.6102,48.7333,48.0035,48.5311,17350500.0],["2016-07-01",48.4168,49.0674,48.2761,48.8915,9285100.0],["2016-07-05",48.6541,49.1553,48.364,48.5311,10256100.0],["2016-07-06",48.2497,49.0674,48.197,49.0586,7863400.0],["2016-07-07",49.0586,49.2168,48.8476,49.1641,6948000.0],["2016-07-08",49.3223,49.9554,49.3135,49.8674,8645900.0],["2016-07-11",49.9641,50.3158,49.8586,49.9641,8122500.0],["2016-07-12",50.1927,51.1686,50.1751,51.0455,11164400.0],["2016-07-13",51.1511,51.3796,50.7554,50.984,9126500.0],["2016-07-14",51.2565,51.5203,51.1247,51.4236,7488400.0],["2016-07-15",51.5115,51.7577,50.8785,50.8785,9225200.0],["2016-07-18",50.9928,51.1335,50.7642,50.7642,6478900.0],["2016-07-19",50.518,50.7906,50.2455,50.7818,7442700.0],["2016-07-20",50.984,51.0807,50.7642,50.7818,5872400.0],["2016-07-21",50.984,51.0192,49.7356,50.1048,8262000.0],["2016-07-22",49.9553,50.0784,49.6125,49.8762,8614700.0],["2016-07-25",49.9993,50.2455,49.6389,50.2367,7256300.0],["2016-07-26",50.2894,50.8785,49.4542,49.5597,8546700.0],["2016-07-27",49.674,50.1136,48.7684,49.0498,10295400.0],["2016-07-28",48.874,49.0674,48.3376,48.7509,9574100.0],["2016-07-29",48.5926,48.9355,48.5399,48.7948,6353400.0],["2016-08-01",48.997,49.1201,48.619,48.7157,6268400.0],["2016-08-02",48.5574,48.6014,48.1618,48.2849,7145600.0],["2016-08-03",47.9596,48.5223,47.7222,48.1354,9687300.0],["2016-08-04",48.3201,48.8564,48.0475,48.1706,8678100.0],["2016-08-05",48.6366,49.2872,48.5047,49.1025,7512500.0],["2016-08-08",49.3487,49.5773,48.9531,49.2168,6307000.0],["2016-08-09",49.3048,49.4454,48.9619,49.0322,8044400.0],["2016-08-10",49.1905,49.3927,48.4168,48.4695,6881400.0],["2016-08-11",48.9091,50.0169,48.7772,49.8762,9539500.0],["2016-08-12",49.8498,49.9026,49.3487,49.63,5393400.0],["2016-08-15",49.8059,50.1664,49.7795,49.9114,4836300.0],["2016-08-16",49.9378,50.1488,49.6037,50.0081,4901800.0],["2016-08-17",49.9993,50.0872,49.7092,49.9905,7340500.0],["2016-08-18",50.1048,50.518,50.0257,50.2982,6043600.0],["2016-08-19",50.4653,51.9951,50.3334,51.7841,15987100.0],["2016-08-22",51.7137,52.2764,51.5643,51.573,8266000.0],["2016-08-23",51.6961,52.5753,51.6961,52.4171,8222800.0],["2016-08-24",52.6545,53.0413,52.505,52.9446,11379000.0],["2016-08-25",52.76,52.883,51.8983,52.083,8713900.0],["2016-08-26",51.4939,52.0478,51.2566,51.872,9994300.0],["2016-08-29",52.0478,52.0918,51.4588,51.5467,5831000.0],["2016-08-30",51.3972,51.661,50.8609,50.9928,6344600.0],["2016-08-31",50.8697,51.239,50.2806,50.6763,7723600.0],["2016-09-01",50.8438,51.6196,50.7204,51.6108,8225000.0],["2016-09-02",51.6902,52.1751,51.1259,51.1524,6933100.0],["2016-09-06",51.3551,51.4697,50.4382,50.6146,9771800.0],["2016-09-07",50.6763,50.9408,50.2619,50.8879,7536100.0],["2016-09-08",50.1473,50.4911,49.4684,49.5213,12741900.0],["2016-09-09",49.2657,49.3715,48.7279,48.7808,11310400.0],["2016-09-12",48.4898,49.4773,48.4457,49.3803,7470900.0],["2016-09-13",49.248,49.3186,48.5956,48.816,7359400.0],["2016-09-14",48.6309,48.9836,48.4281,48.6045,7621200.0],["2016-09-15",48.4898,48.9659,48.3223,48.9042,6283900.0],["2016-09-16",48.7014,48.8072,48.5339,48.6485,11715400.0],["2016-09-19",48.8249,48.9042,48.4281,48.4458,7671300.0],["2016-09-20",48.7191,48.8777,48.2782,48.3752,8563000.0],["2016-09-21",48.5075,48.8248,48.146,48.7896,8041700.0],["2016-09-22",48.9042,49.3538,48.7014,48.8513,8052400.0],["2016-09-23",48.5075,49.1158,48.4105,48.6221,8921700.0],["2016-09-26",48.3135,48.4898,47.6787,47.9609,11629600.0],["2016-09-27",47.8286,48.9659,47.52,48.7896,17945200.0],["2016-09-28",48.1372,48.4898,46.5502,46.947,33213000.0],["2016-09-29",46.656,47.2379,45.9507,45.986,16993900.0],["2016-09-30",46.3475,46.7795,46.0918,46.418,12940200.0],["2016-10-03",46.321,46.7266,46.2152,46.4356,7632500.0],["2016-10-04",46.6384,46.7795,45.9155,45.9684,10737400.0],["2016-10-05",45.9772,46.4092,45.9331,45.9507,7244100.0],["2016-10-06",46.0213,46.1359,45.8185,45.8714,9391700.0],["2016-10-07",46.2152,46.2505,45.5628,45.6598,8407100.0],["2016-10-10",45.9595,46.0653,45.6421,45.6598,5469300.0],["2016-10-11",45.8008,46.0653,45.4217,45.6862,9203500.0],["2016-10-12",45.8538,46.4709,45.6686,46.2329,9301300.0],["2016-10-13",45.9507,46.1271,45.4041,45.8714,8425800.0],["2016-10-14",46.1799,46.2857,45.5099,45.5099,7133800.0],["2016-10-17",45.5364,45.6245,44.928,44.9897,7904000.0],["2016-10-18",45.2278,45.5452,45.1308,45.1573,6805200.0],["2016-10-19",45.2631,45.7039,45.0867,45.6686,6999000.0],["2016-10-20",45.6422,46.1623,45.5716,45.748,6590500.0],["2016-10-21",45.6157,45.7303,45.1837,45.6422,9161000.0],["2016-10-24",45.986,46.1006,45.6951,45.7303,7578200.0],["2016-10-25",44.9368,45.3512,44.7076,45.0074,14975300.0],["2016-10-26",44.9192,46.083,44.8751,45.8185,12401100.0],["2016-10-27",46.1447,46.1447,45.5716,45.748,7939200.0],["2016-10-28",45.9507,46.2857,45.6598,45.8625,9096700.0],["2016-10-31",44.8575,45.0955,44.0817,44.2404,17931300.0],["2016-11-01",44.5225,44.5313,43.3235,43.7467,14100400.0],["2016-11-02",43.4116,44.3197,43.2088,43.8348,10775900.0],["2016-11-03",44.064,44.0817,43.4733,43.8436,7678700.0],["2016-11-04",43.9053,44.4784,43.8701,44.0464,9925200.0],["2016-11-07",44.5048,44.9016,44.3285,44.8839,8358700.0],["2016-11-08",45.0515,45.3953,44.9192,45.0338,8111400.0],["2016-11-09",44.1434,45.2013,43.9053,45.0691,9058600.0],["2016-11-10",45.219,45.2895,44.3726,44.4255,12316100.0],["2016-11-11",44.2756,44.831,44.2404,44.7605,6300600.0],["2016-11-14",45.122,45.1308,44.2668,44.2668,8063900.0],["2016-11-15",44.4872,44.6459,43.8613,44.1963,9299800.0],["2016-11-16",44.0817,44.787,44.0376,44.6812,6760300.0],["2016-11-17",44.9104,45.554,44.7164,45.4835,7671600.0],["2016-11-18",45.3071,45.7479,44.928,45.0515,7461600.0],["2016-11-21",44.9633,45.3336,44.9192,45.2102,5357200.0],["2016-11-22",45.3777,45.6245,45.0074,45.5893,5228100.0],["2016-11-23",45.5893,45.7127,45.1396,45.2631,4141600.0],["2016-11-25",45.5628,45.6157,45.2719,45.4217,2736800.0],["2016-11-28",45.3512,45.3512,44.6195,44.9721,8602100.0],["2016-11-29",45.1396,45.2895,44.5842,44.6371,6065700.0],["2016-11-30",44.5401,44.7958,44.1434,44.1434,8198400.0],["2016-12-01",44.338,45.3467,44.2938,44.8158,7610100.0],["2016-12-02",44.4708,44.8424,44.338,44.6477,6933300.0],["2016-12-05",44.9486,46.2492,44.8601,45.8776,12031200.0],["2016-12-06",44.9751,45.214,44.4707,44.745,12496300.0],["2016-12-07",44.9397,46.2315,44.7716,46.0988,10412600.0],["2016-12-08",46.1431,46.4262,45.5237,45.6122,9260900.0],["2016-12-09",45.798,45.9838,45.5679,45.7626,5869800.0],["2016-12-12",45.5679,45.9219,45.0724,45.6033,11459500.0],["2016-12-13",45.8599,47.0898,45.8599,46.2758,11442300.0],["2016-12-14",46.2227,46.3112,45.6476,45.8245,8012800.0],["2016-12-15",46.0103,46.0457,45.2052,45.3821,9567500.0],["2016-12-16",45.6564,45.6918,44.8335,45.0547,13984900.0],["2016-12-19",45.0459,45.4441,44.6654,44.9928,9451700.0],["2016-12-20",45.1786,46.0015,44.9043,45.8245,15984100.0],["2016-12-21",46.8067,47.2048,45.6122,46.2758,23236400.0],["2016-12-22",46.7182,46.8952,46.0369,46.1342,11798900.0],["2016-12-23",46.0015,46.32,45.7183,45.9307,9360800.0],["2016-12-27",45.8334,46.2315,45.3025,45.3821,8175000.0],["2016-12-28",45.3998,45.5679,45.0105,45.1432,6318000.0],["2016-12-29",45.1255,45.3379,45.0193,45.1786,4680800.0],["2016-12-30",45.214,45.4175,44.8601,44.9751,7384300.0],["2017-01-03",46.0015,46.4527,45.8068,45.9926,13295600.0],["2017-01-04",46.2138,47.2048,46.09,46.9571,13759500.0],["2017-01-05",46.8244,46.9836,46.3996,46.9482,8682200.0],["2017-01-06",46.9748,47.8596,46.8775,47.7003,12532400.0],["2017-01-09",47.7446,47.7711,47.0898,47.2314,8835300.0],["2017-01-10",47.3818,47.5411,46.9925,46.9925,8041900.0],["2017-01-11",47.0013,47.1517,46.6032,46.6208,8208300.0],["2017-01-12",46.4616,46.6209,46.1519,46.3643,7368700.0],["2017-01-13",46.5324,46.8332,46.2138,46.8244,6694400.0],["2017-01-17",47.2491,47.7357,46.904,47.4703,9888500.0],["2017-01-18",47.6561,47.6826,46.7713,47.134,6743100.0],["2017-01-19",47.6384,47.7269,46.7978,46.8332,8320600.0],["2017-01-20",47.0898,47.2048,46.8067,47.0721,7861000.0],["2017-01-23",46.9128,47.1252,46.6474,47.1075,7025700.0],["2017-01-24",46.9128,47.3995,46.8863,47.2933,6321300.0],["2017-01-25",47.5411,47.8861,47.5057,47.6561,6675000.0],["2017-01-26",47.8773,47.8861,47.2137,47.4703,6202000.0],["2017-01-27",47.4968,47.8508,46.9217,47.0633,7362000.0],["2017-01-30",46.7005,47.0898,46.3731,46.9659,9770800.0],["2017-01-31",45.7272,46.8067,45.683,46.8067,12342900.0],["2017-02-01",46.8774,47.1252,46.5501,46.9128,8810900.0],["2017-02-02",46.8952,46.904,46.435,46.7182,7874200.0],["2017-02-03",46.5589,46.727,46.2315,46.3289,8850400.0],["2017-02-06",46.09,46.7182,46.0546,46.7182,7355200.0],["2017-02-07",46.9571,47.1429,46.6032,46.727,6446900.0],["2017-02-08",46.6651,47.7269,46.6297,47.6738,9281100.0],["2017-02-09",47.6738,49.2841,47.6738,48.9391,14345400.0],["2017-02-10",49.2222,49.9655,49.2222,49.7443,14973400.0],["2017-02-13",49.7,49.8504,49.3284,49.6292,7679800.0],["2017-02-14",49.4788,50.1601,49.3992,49.9478,8891400.0],["2017-02-15",49.8062,50.222,49.7354,50.1159,6652000.0],["2017-02-16",50.3282,50.3636,49.6381,49.8062,8374200.0],["2017-02-17",49.6558,50.2574,49.4257,50.2132,12638000.0],["2017-02-21",49.8858,50.8326,49.7266,50.7529,10955000.0],["2017-02-22",50.8591,51.6554,50.7529,51.5316,10914100.0],["2017-02-23",51.4166,51.6732,50.6733,50.7795,12316300.0],["2017-02-24",50.7795,51.6908,50.4963,51.1953,9684500.0],["2017-02-27",51.0095,51.1688,50.7441,51.0449,4375700.0],["2017-02-28",50.7618,50.9211,50.3105,50.576,7951300.0],["2017-03-01",51.1953,51.3458,50.7264,51.275,8558900.0],["2017-03-02",51.3904,51.701,51.1685,51.3016,6438400.0],["2017-03-03",51.3016,51.3016,50.1566,50.3253,9181600.0],["2017-03-06",50.3253,50.5294,50.1744,50.3874,6896800.0],["2017-03-07",50.3342,50.5827,49.7217,50.1921,7124400.0],["2017-03-08",50.5383,50.5383,49.9791,50.1566,7604800.0],["2017-03-09",50.2454,50.2898,49.7839,50.0235,6165700.0],["2017-03-10",50.1389,50.5827,49.9348,50.0856,8882400.0],["2017-03-13",50.0856,50.4318,49.8016,50.2986,7235900.0],["2017-03-14",50.4762,51.488,50.343,50.8401,9286900.0],["2017-03-15",51.1507,51.4702,50.3697,51.1773,10067500.0],["2017-03-16",50.9732,51.2306,50.4407,51.1241,9895000.0],["2017-03-17",51.275,51.3815,50.8667,51.3016,10791500.0],["2017-03-20",51.4791,52.198,51.4436,52.0827,13352500.0],["2017-03-21",52.1714,52.3667,51.2306,51.488,15269800.0],["2017-03-22",48.6034,48.8164,47.7158,47.8578,37413400.0],["2017-03-23",48.4702,49.3046,48.3904,49.1448,23848300.0],["2017-03-24",49.0738,50.272,48.9229,50.0235,14438600.0],["2017-03-27",49.3845,49.9259,49.2957,49.6419,8663600.0],["2017-03-28",49.6951,50.3963,49.5176,50.2543,7823900.0],["2017-03-29",50.0679,50.6803,50.0146,50.3075,7456200.0],["2017-03-30",50.13,50.2365,49.5353,49.7395,7210500.0],["2017-03-31",49.704,49.7306,49.3933,49.4643,5905600.0],["2017-04-03",49.4732,49.5265,48.9495,49.3135,7088800.0],["2017-04-04",48.9496,49.0827,48.6655,48.8519,8843300.0],["2017-04-05",48.7898,49.5265,48.3726,48.7986,7722100.0],["2017-04-06",48.8785,49.6507,48.7631,48.9407,6692200.0],["2017-04-07",48.9052,49.0294,48.6123,48.914,6078300.0],["2017-04-10",48.8164,49.1093,48.5679,48.7277,5472700.0],["2017-04-11",48.772,48.8785,48.417,48.7454,4348600.0],["2017-04-12",48.5146,49.3667,48.3726,49.3223,8504100.0],["2017-04-13",49.1803,49.349,49.0472,49.1182,5282100.0],["2017-04-17",49.1004,50.0058,49.0383,49.917,7688700.0],["2017-04-18",49.7217,50.0768,49.5265,49.8016,5651100.0],["2017-04-19",49.846,49.8992,49.4732,49.5797,5947700.0],["2017-04-20",49.6685,50.3164,49.5975,50.059,6867100.0],["2017-04-21",49.9614,50.0413,49.42,49.5709,6055600.0],["2017-04-24",49.8282,49.8904,49.2336,49.2336,10777700.0],["2017-04-25",49.2868,49.4998,49.1803,49.2158,8971000.0],["2017-04-26",49.2247,49.562,48.9229,48.9584,10936000.0],["2017-04-27",48.9762,49.3223,48.7365,49.2336,8558000.0],["2017-04-28",49.1981,49.2868,48.9407,49.1803,6437700.0],["2017-05-01",49.1981,49.2158,48.7986,48.8075,4881400.0],["2017-05-02",48.9229,48.9584,48.63,48.8785,7363600.0],["2017-05-03",48.9673,49.0827,48.2839,48.3993,9474700.0],["2017-05-04",48.5324,48.6655,48.1063,48.346,6830600.0],["2017-05-05",48.2928,48.3726,47.5383,47.8845,13379900.0],["2017-05-08",48.0886,48.3815,47.7779,48.1951,8728100.0],["2017-05-09",48.2217,48.8874,48.0708,48.7188,6441200.0],["2017-05-10",48.7365,48.8697,48.3815,48.4259,5823000.0],["2017-05-11",48.3904,48.3904,47.3963,48.1419,6499600.0],["2017-05-12",48.0176,48.275,47.7425,48.1064,5606300.0],["2017-05-15",48.0353,48.1064,47.6448,47.7247,8201700.0],["2017-05-16",46.4821,47.3785,46.2602,46.846,14562700.0],["2017-05-17",46.846,46.9259,45.9762,45.9762,18341500.0],["2017-05-18",46.1271,46.2247,45.5324,45.8697,22576500.0],["2017-05-19",45.2661,46.2513,45.0975,45.9496,20047800.0],["2017-05-22",45.9495,46.1182,45.6211,45.772,13671500.0],["2017-05-23",46.1359,46.7129,46.0472,46.3312,11087300.0],["2017-05-24",46.3756,46.42,45.9229,46.1626,9383600.0],["2017-05-25",46.491,46.6774,46.3401,46.4643,7627500.0],["2017-05-26",46.4643,46.8282,46.3578,46.6774,5921300.0],["2017-05-30",46.8282,47.059,46.7217,46.9703,8039600.0],["2017-05-31",47.059,47.2898,46.7839,47.0324,8938800.0],["2017-06-01",47.255,47.4688,46.498,46.5782,13352100.0],["2017-06-02",46.9344,47.2105,46.6316,47.1838,18511200.0],["2017-06-05",47.2016,47.4064,46.9344,47.2105,5748900.0],["2017-06-06",47.1126,47.2907,46.694,46.7385,8923000.0],["2017-06-07",47.0146,47.5222,46.979,47.4064,7438300.0],["2017-06-08",47.4064,48.2169,47.3352,47.3797,7785600.0],["2017-06-09",47.3797,47.6202,47.0235,47.6113,8347400.0],["2017-06-12",47.6558,48.3149,47.6469,48.1189,9180000.0],["2017-06-13",48.1189,48.68,47.9497,48.3683,8720100.0],["2017-06-14",48.5197,48.6889,48.0477,48.68,6783900.0],["2017-06-15",48.0922,48.1367,46.9611,47.1125,16041100.0],["2017-06-16",46.0884,46.1685,45.2334,45.5095,25725500.0],["2017-06-19",45.7945,46.5069,45.7767,46.3288,11265300.0],["2017-06-20",46.3555,46.4268,45.5095,45.9191,10676500.0],["2017-06-21",46.2219,46.9255,46.2219,46.8365,13021700.0],["2017-06-22",46.8454,46.8632,46.3912,46.6672,10660700.0],["2017-06-23",46.4446,47.1304,46.0171,47.068,8522400.0],["2017-06-26",47.1571,47.7092,46.9077,47.451,7966200.0],["2017-06-27",47.3708,47.4331,46.881,47.1571,7873100.0],["2017-06-28",47.353,47.7449,47.166,47.5222,7527200.0],["2017-06-29",47.4955,47.7627,47.1927,47.353,14801900.0],["2017-06-30",50.4077,53.1775,50.3187,52.5452,46553000.0],["2017-07-03",51.9841,52.5541,51.9485,52.2335,9910000.0],["2017-07-05",51.8683,51.9129,51.2182,51.2627,16167000.0],["2017-07-06",51.1648,51.4052,50.764,50.9065,9035700.0],["2017-07-07",51.1202,51.7258,50.7907,51.6368,8145400.0],["2017-07-10",51.5566,52.376,51.3696,52.3047,8942400.0],["2017-07-11",52.1355,52.4828,51.6902,51.8149,7223000.0],["2017-07-12",51.9307,52.3225,51.7436,51.8505,7243100.0],["2017-07-13",51.8505,52.1711,51.5922,51.6012,8108600.0],["2017-07-14",51.6101,51.8416,51.334,51.6546,6345300.0],["2017-07-17",51.6546,51.9663,51.4408,51.4676,6885000.0],["2017-07-18",51.423,51.7258,51.1826,51.3429,4922500.0],["2017-07-19",51.2983,51.5477,51.1113,51.4497,4451100.0],["2017-07-20",52.652,53.0706,52.367,52.6342,11915500.0],["2017-07-21",52.5452,53.4358,52.465,53.3913,11048300.0],["2017-07-24",53.1597,53.2309,52.3314,52.5007,7498900.0],["2017-07-25",52.8302,53.0083,52.4739,52.8925,5157100.0],["2017-07-26",52.6253,52.6609,51.9396,51.9752,5529500.0],["2017-07-27",52.1889,52.2602,51.6457,51.7882,8259900.0],["2017-07-28",51.7882,52.3136,51.6279,52.2513,5112800.0],["2017-07-31",52.2869,52.6521,51.9485,52.5897,6225900.0],["2017-08-01",52.5452,53.3823,52.4561,53.2933,9051700.0],["2017-08-02",53.035,53.3913,52.7856,53.2488,4468100.0],["2017-08-03",53.2577,53.9078,53.1152,53.5605,5677200.0],["2017-08-04",53.5872,53.7386,53.1063,53.222,4106000.0],["2017-08-07",53.2755,53.5248,53.1775,53.2488,4066700.0],["2017-08-08",53.3289,53.5427,52.8658,52.9549,5586400.0],["2017-08-09",52.9192,53.4091,52.7767,53.3467,5310900.0],["2017-08-10",53.1508,53.1597,52.5986,52.6075,5585100.0],["2017-08-11",52.3047,52.7857,52.1801,52.5185,4980000.0],["2017-08-14",52.6788,53.4358,52.661,53.2399,5900000.0],["2017-08-15",52.4917,52.5541,51.9129,52.1533,8913000.0],["2017-08-16",52.4561,52.5897,51.8505,52.1355,5489600.0],["2017-08-17",52.1266,52.3136,51.138,51.1737,9148600.0],["2017-08-18",48.8492,49.3568,48.2436,48.9383,22905200.0],["2017-08-21",48.4841,48.4841,47.2996,47.7449,14289300.0],["2017-08-22",48.021,48.4573,47.9052,48.208,8212800.0],["2017-08-23",48.0209,48.1634,47.6024,47.7449,6409400.0],["2017-08-24",48.0298,48.0655,47.6113,47.9497,5461900.0],["2017-08-25",48.1189,48.2703,47.6825,48.0032,6416600.0],["2017-08-28",48.1545,48.4752,47.7538,47.8517,5269400.0],["2017-08-29",46.9701,47.0947,46.3734,46.9611,12539900.0],["2017-08-30",47.0235,47.166,46.5337,46.8098,7434500.0],["2017-08-31",47.0063,47.3459,46.8902,47.194,7728900.0],["2017-09-01",47.3638,47.7659,47.2744,47.6855,5509800.0],["2017-09-05",47.5872,47.7838,47.2566,47.3727,6306500.0],["2017-09-06",47.4711,47.6677,47.1047,47.1493,7407600.0],["2017-09-07",47.1493,47.2298,46.774,46.8187,6905800.0],["2017-09-08",46.6936,46.9259,46.5685,46.6489,8563300.0],["2017-09-11",46.8097,47.48,46.7561,47.3906,8649900.0],["2017-09-12",48.0519,48.3379,47.6319,47.7213,7823700.0],["2017-09-13",47.766,47.9358,47.3996,47.8285,6086000.0],["2017-09-14",47.8464,48.1592,47.4711,48.0162,7497400.0],["2017-09-15",48.1323,48.3111,47.8285,48.1413,10046800.0],["2017-09-18",48.1413,48.4005,47.7213,47.8106,8166400.0],["2017-09-19",47.1672,48.3022,46.9259,47.6587,14707200.0],["2017-09-20",47.8017,47.9358,47.3996,47.8643,7058000.0],["2017-09-21",47.8553,47.9358,47.4443,47.5336,8065400.0],["2017-09-22",47.3817,47.9089,47.1851,47.5783,10962400.0],["2017-09-25",47.4353,47.8643,47.3638,47.5694,12262400.0],["2017-09-26",47.5247,48.2306,47.3459,47.9894,16183700.0],["2017-09-27",46.6221,47.0868,45.6033,47.0689,36202500.0],["2017-09-28",47.1851,47.3906,46.7651,47.0332,11334700.0],["2017-09-29",46.9974,47.203,46.2557,46.3361,12189900.0],["2017-10-02",46.6131,46.6578,46.1663,46.354,7516200.0],["2017-10-03",46.4702,46.5148,45.934,45.9965,8126700.0],["2017-10-04",46.0323,46.5863,45.934,46.5416,8204300.0],["2017-10-05",46.4791,46.7561,46.2735,46.631,5287400.0],["2017-10-06",46.6489,46.8812,46.5774,46.8455,5360300.0],["2017-10-09",46.6757,46.7382,46.0233,46.0412,6875100.0],["2017-10-10",46.0948,46.3093,45.9071,46.0501,8372700.0],["2017-10-11",45.925,46.0412,45.4246,45.6033,9109600.0],["2017-10-12",45.5586,45.6837,44.9956,45.4246,10658400.0],["2017-10-13",45.4246,45.6391,45.0403,45.5586,16227900.0],["2017-10-16",45.3978,45.9429,45.2548,45.9072,9299300.0],["2017-10-17",46.0233,46.5059,45.9161,46.4701,9492700.0],["2017-10-18",46.631,46.8276,46.5595,46.7382,10890300.0],["2017-10-19",46.1663,47.1851,46.0054,47.0868,12568200.0],["2017-10-20",47.1761,47.8106,47.1761,47.4174,13020900.0],["2017-10-23",47.4174,48.2128,47.3638,47.9536,12242600.0],["2017-10-24",48.1681,48.2575,47.4532,47.7391,14767600.0],["2017-10-25",47.7481,49.9644,47.0689,49.0975,24804000.0],["2017-10-26",49.3835,51.1619,49.2762,50.7686,22185100.0],["2017-10-27",49.8839,50.3665,49.732,50.009,12801800.0],["2017-10-30",49.7856,49.9822,49.0081,49.3924,10169400.0],["2017-10-31",48.9277,49.4013,48.7222,49.1422,9794800.0],["2017-11-01",49.5265,49.598,49.0171,49.2137,7544500.0],["2017-11-02",49.2852,49.4371,48.7847,49.2584,7250300.0],["2017-11-03",49.2852,49.7946,49.1869,49.7856,9448200.0],["2017-11-06",49.4103,50.161,49.2762,50.0805,9332200.0],["2017-11-07",49.8214,50.0627,49.169,49.2852,7774700.0],["2017-11-08",49.1511,49.8392,49.0528,49.8303,7079400.0],["2017-11-09",49.598,50.3576,49.4282,50.161,10958500.0],["2017-11-10",49.9375,50.4827,49.7052,50.1252,7535700.0],["2017-11-13",49.7409,50.1252,49.7409,49.9643,10106100.0],["2017-11-14",49.7856,50.2056,49.6248,50.0269,5037500.0],["2017-11-15",50.009,50.8223,49.2226,50.6078,6610500.0],["2017-11-16",50.5988,51.1887,50.4112,51.144,8233300.0],["2017-11-17",52.3147,53.1994,52.1627,52.8955,15475500.0],["2017-11-20",52.3951,53.1726,51.8142,52.9492,8480600.0],["2017-11-21",52.7526,53.0832,52.6632,53.0743,9057800.0],["2017-11-22",52.8866,53.0296,52.6721,52.7883,8501300.0],["2017-11-24",52.7258,53.0385,52.6453,53.0117,3400400.0],["2017-11-27",52.9045,53.3513,52.8777,53.2888,7891600.0],["2017-11-28",52.5113,53.2619,52.3147,53.2441,8665300.0],["2017-11-29",53.3781,54.1824,53.3781,53.9411,12022800.0],["2017-11-30",53.8518,54.7007,53.7981,53.9947,12551200.0],["2017-12-01",54.1741,54.183,53.1161,53.6899,10113500.0],["2017-12-04",54.0396,54.4251,53.7706,53.8871,7513200.0],["2017-12-05",54.3803,54.5148,53.4837,54.1741,8862900.0],["2017-12-06",54.1651,54.5596,53.5285,53.5464,7862200.0],["2017-12-07",53.6719,54.7479,53.4837,54.3354,6113300.0],["2017-12-08",54.2458,55.0259,54.0575,54.9631,6065200.0],["2017-12-11",55.0259,55.788,54.9631,55.51,9017800.0],["2017-12-12",55.4204,56.0659,55.2769,55.7432,7358000.0],["2017-12-13",55.788,57.7964,55.6087,57.653,16072600.0],["2017-12-14",57.7695,58.1461,57.4288,57.8592,13055100.0],["2017-12-15",58.182,58.3434,57.5185,58.0923,15659300.0],["2017-12-18",58.2178,58.3523,57.7337,58.1102,12652000.0],["2017-12-19",58.4151,58.451,57.5454,57.5992,8212500.0],["2017-12-20",57.7337,57.8323,57.0074,57.0164,12468600.0],["2017-12-21",57.644,58.2627,56.7564,58.0744,14352300.0],["2017-12-22",54.8734,56.9715,53.914,56.7474,20414200.0],["2017-12-26",56.3977,57.2854,56.317,57.0702,4563500.0],["2017-12-27",56.9895,57.0253,56.2811,56.4425,8959700.0],["2017-12-28",56.4874,56.7743,56.3529,56.4425,3987200.0],["2017-12-29",56.6757,56.8191,56.0839,56.0839,5222100.0],["2018-01-02",56.3529,56.9267,56.3529,56.9267,6511000.0],["2018-01-03",56.9177,57.0791,56.2722,56.9177,6091100.0],["2018-01-04",56.846,56.9805,56.0839,56.8819,5780500.0],["2018-01-05",57.115,57.653,56.9088,57.3661,11632300.0],["2018-01-08",57.5185,58.0206,57.366,57.8771,11905700.0],["2018-01-09",57.5902,58.0296,56.9088,57.4647,8771300.0],["2018-01-10",57.2764,57.5902,56.8819,57.5813,5010600.0],["2018-01-11",57.4109,57.6619,57.1867,57.644,5103500.0],["2018-01-12",57.8323,58.0296,57.6709,57.9847,5135700.0],["2018-01-16",58.0834,58.6034,56.8191,56.8639,9117000.0],["2018-01-17",57.0881,57.393,56.5591,57.2136,7422600.0],["2018-01-18",57.384,57.5723,56.9715,57.4826,5656900.0],["2018-01-19",58.5586,60.2891,58.3882,60.2622,12896100.0],["2018-01-22",59.6704,59.9214,58.962,59.5269,8491800.0],["2018-01-23",59.6524,60.3697,59.5717,60.1994,6412000.0],["2018-01-24",60.3787,61.1319,60.1366,60.9705,7421800.0],["2018-01-25",61.087,61.5443,60.4773,60.7105,5707600.0],["2018-01-26",61.1498,61.5443,60.8987,61.0063,6290500.0],["2018-01-29",60.8091,61.096,60.4504,60.5939,5067300.0],["2018-01-30",60.5222,61.2484,60.2173,60.3698,6350500.0],["2018-01-31",60.5222,61.7147,60.4953,61.1677,11036400.0],["2018-02-01",60.6746,60.9436,59.8049,60.6567,5790500.0],["2018-02-02",60.2711,60.7822,60.0739,60.2711,9348300.0],["2018-02-05",59.7421,60.2622,57.7337,57.7337,12549500.0],["2018-02-06",56.0211,58.6572,55.6714,58.4779,13356700.0],["2018-02-07",58.4151,59.9304,58.3703,58.8455,8845700.0],["2018-02-08",58.7558,58.9172,56.0032,56.0301,14121800.0],["2018-02-09",57.1688,59.2221,56.3439,58.72,13733300.0],["2018-02-12",59.1235,59.9125,58.8903,59.1593,9792200.0],["2018-02-13",59.0427,59.3835,58.6662,59.0607,9538400.0],["2018-02-14",58.9262,60.9974,58.7738,60.9346,8662600.0],["2018-02-15",61.3202,61.6519,60.298,61.2305,7390200.0],["2018-02-16",60.8808,61.8671,60.7373,61.2395,6842100.0],["2018-02-20",60.6477,60.9436,60.1187,60.5132,4859100.0],["2018-02-21",60.6656,60.9884,60.1008,60.1187,5107900.0],["2018-02-22",60.298,60.5042,59.8407,60.1904,6515800.0],["2018-02-23",60.4235,61.114,59.9394,61.114,4428500.0],["2018-02-26",61.3202,62.5934,61.2753,62.4499,6499500.0],["2018-02-27",62.7637,62.9879,60.9974,60.9974,6843100.0],["2018-02-28",61.0602,61.2395,60.0828,60.1008,6091800.0],["2018-03-01",60.2891,60.6746,58.8814,59.4642,7323900.0],["2018-03-02",58.376,59.4372,57.7464,59.2573,8380500.0],["2018-03-05",58.8886,58.8976,57.8633,58.5019,8838400.0],["2018-03-06",58.6457,58.7806,58.1241,58.6727,6550100.0],["2018-03-07",58.0162,58.268,57.4586,57.7104,6457600.0],["2018-03-08",58.0612,58.6817,57.9892,58.5558,5573000.0],["2018-03-09",58.9156,59.8149,58.7807,59.626,5838400.0],["2018-03-12",59.9408,60.8042,59.644,60.0937,7522700.0],["2018-03-13",60.5254,60.8761,59.4732,59.5091,5167300.0],["2018-03-14",59.9408,60.1656,59.0595,59.5361,6463800.0],["2018-03-15",59.7969,59.9048,59.4731,59.707,5260800.0],["2018-03-16",59.635,59.9768,59.2753,59.2753,12860900.0],["2018-03-19",59.0864,59.662,58.6278,59.0954,7255600.0],["2018-03-20",59.3023,60.1387,59.2933,60.0757,6906200.0],["2018-03-21",60.0127,60.4444,59.635,59.671,5805200.0],["2018-03-22",58.9965,59.4911,57.7644,57.9353,12313300.0],["2018-03-23",59.9858,60.3545,57.9713,58.1241,17343800.0],["2018-03-26",58.5288,59.4102,58.4479,59.2663,10796000.0],["2018-03-27",59.2573,60.8312,58.8436,59.5091,9452500.0],["2018-03-28",59.8868,60.3905,58.6997,58.8526,7208400.0],["2018-03-29",59.0864,59.8509,59.0055,59.7519,10748300.0],["2018-04-02",59.3293,59.4012,56.8471,57.6655,12383900.0],["2018-04-03",57.9803,60.0128,57.8813,59.9858,8766400.0],["2018-04-04",59.3293,61.6046,59.2933,61.5326,10275800.0],["2018-04-05",61.6046,62.7557,61.5057,62.5849,9093300.0],["2018-04-06",61.6136,62.333,60.1926,60.7502,9719300.0],["2018-04-09",61.5057,61.6496,60.3905,60.4175,6504500.0],["2018-04-10",60.984,61.047,59.7969,60.2556,10098900.0],["2018-04-11",59.8778,60.4354,59.8239,60.1027,5185500.0],["2018-04-12",60.3185,61.1549,60.3185,60.948,5145300.0],["2018-04-13",61.2628,61.4517,60.2376,60.4804,4300200.0],["2018-04-16",60.984,61.1369,60.3095,60.3095,6484400.0],["2018-04-17",60.5883,60.8581,60.5074,60.7142,5605700.0],["2018-04-18",60.7322,60.9211,59.5001,59.5361,7384000.0],["2018-04-19",59.3832,59.626,58.4479,59.1134,8274300.0],["2018-04-20",59.1314,59.4552,58.8616,59.4372,10402800.0],["2018-04-23",59.3562,60.2825,59.3113,60.1476,6338400.0],["2018-04-24",60.5344,60.7142,60.0038,60.2286,8176100.0],["2018-04-25",60.1117,60.2556,59.5811,59.9588,5188900.0],["2018-04-26",60.0577,61.4157,59.9318,61.1999,5355200.0],["2018-04-27",61.5776,62.9536,61.5596,62.5579,7814900.0],["2018-04-30",62.5759,62.7827,61.5056,61.5056,6484100.0],["2018-05-01",61.1369,61.3438,60.2825,61.2448,4957800.0],["2018-05-02",61.1909,61.6585,60.6873,61.3887,5752100.0],["2018-05-03",60.975,61.02,59.9318,60.1656,6155900.0],["2018-05-04",60.1117,61.4517,60.0757,61.2448,5132900.0],["2018-05-07",61.2089,62.432,61.2089,62.36,5041600.0],["2018-05-08",62.2341,62.2611,61.3348,61.5686,6534900.0],["2018-05-09",61.5326,61.5776,60.2646,61.1099,7956300.0],["2018-05-10",61.2808,61.3977,60.5524,61.083,4965200.0],["2018-05-11",61.1819,61.6316,61.074,61.5416,4145100.0],["2018-05-14",61.6945,61.9553,61.2538,61.9103,3453800.0],["2018-05-15",61.4337,62.5219,61.3618,62.5039,5045000.0],["2018-05-16",62.6568,64.3116,62.6118,64.1587,9693000.0],["2018-05-17",64.2127,64.3925,63.691,63.799,6064700.0],["2018-05-18",63.6371,64.3835,63.3763,64.1407,5688100.0],["2018-05-21",64.2846,64.4825,63.5921,64.1947,5480700.0],["2018-05-22",64.2666,64.9231,64.0868,64.1317,5675300.0],["2018-05-23",63.8079,64.6803,63.7,64.1587,6806400.0],["2018-05-24",64.2396,65.0041,64.1407,64.9141,5613800.0],["2018-05-25",65.7415,66.0922,64.4195,64.9771,5889700.0],["2018-05-29",64.3206,64.4015,63.3403,63.781,5857900.0],["2018-05-30",64.2666,65.0131,63.799,64.9591,5799900.0],["2018-05-31",64.7522,64.9501,64.0687,64.5724,7856200.0],["2018-06-01",65.0414,65.7899,65.0414,65.6185,4085900.0],["2018-06-04",65.835,66.6196,65.6456,66.5835,4581900.0],["2018-06-05",66.3851,66.9352,65.9612,66.7819,4928700.0],["2018-06-06",67.0795,67.5846,66.9082,67.4132,5318100.0],["2018-06-07",67.5936,68.4594,67.323,67.4222,6846300.0],["2018-06-08",67.4403,67.7018,67.0074,67.5485,5524900.0],["2018-06-11",67.6928,67.8281,67.2238,67.2689,4902800.0],["2018-06-12",67.1156,67.287,66.8,66.9984,4356500.0],["2018-06-13",66.9803,67.5485,66.7278,66.8361,4696200.0],["2018-06-14",67.2779,67.774,67.0525,67.3681,4636000.0],["2018-06-15",67.3771,68.4052,67.1877,68.3962,10977300.0],["2018-06-18",67.8912,68.3241,67.5575,68.1888,4515900.0],["2018-06-19",67.1878,67.5665,66.4212,66.9713,7562200.0],["2018-06-20",66.9172,67.5575,66.7098,67.3862,4424900.0],["2018-06-21",66.4663,67.4493,66.331,66.6827,5537900.0],["2018-06-22",66.349,67.1066,66.0244,66.2228,9404900.0],["2018-06-25",66.1236,66.1596,64.9602,65.2488,9064100.0],["2018-06-26",65.384,66.0965,65.2488,65.4381,7072600.0],["2018-06-27",65.5915,65.7899,64.1666,64.3469,7624700.0],["2018-06-28",64.4371,65.0413,64.3469,64.6626,9118500.0],["2018-06-29",71.0296,73.0498,70.6689,71.8593,31314100.0],["2018-07-02",70.8673,71.679,69.4604,70.6599,11867000.0],["2018-07-03",69.8121,70.245,68.6307,68.793,5794900.0],["2018-07-05",69.0997,69.8212,68.6668,69.0366,6534500.0],["2018-07-06",68.9734,69.5145,68.6036,68.9734,5916200.0],["2018-07-09",69.2981,69.7851,68.8562,69.6949,4871400.0],["2018-07-10",69.8392,70.4254,69.5867,69.9564,6281800.0],["2018-07-11",69.5596,70.0195,69.289,69.767,3656600.0],["2018-07-12",70.2901,70.5066,69.6498,69.7761,4879200.0],["2018-07-13",69.6228,69.9925,69.5686,69.7851,2963100.0],["2018-07-16",69.7671,70.4344,69.7129,70.1188,4755100.0],["2018-07-17",69.9023,70.3622,69.8031,69.8662,4355400.0],["2018-07-18",69.8302,70.0015,68.8291,69.0726,6101600.0],["2018-07-19",68.4774,69.5867,68.3602,69.3973,4875100.0],["2018-07-20",68.8201,69.5145,68.6848,69.4063,5246400.0],["2018-07-23",69.1808,69.3973,68.6578,69.0726,4198200.0],["2018-07-24",69.3071,69.5235,68.0355,68.1166,6054000.0],["2018-07-25",67.8551,69.6047,67.6928,69.5867,5542400.0],["2018-07-26",69.4424,70.741,69.28,70.4795,6706200.0],["2018-07-27",70.4975,70.714,69.253,69.3432,6125700.0],["2018-07-30",69.3341,69.4063,68.0265,68.5044,7275300.0],["2018-07-31",68.9373,69.9744,68.6848,69.3612,8265600.0],["2018-08-01",68.9914,70.3983,68.9914,69.9294,6878300.0],["2018-08-02",70.1368,71.3092,69.8031,70.9304,5313800.0],["2018-08-03",71.0026,71.228,70.741,71.0116,3762100.0],["2018-08-06",71.0116,71.7691,70.732,71.706,4280600.0],["2018-08-07",71.9044,72.7161,71.4895,72.6259,5418900.0],["2018-08-08",72.3373,73.1219,72.184,72.5988,5327100.0],["2018-08-09",72.5898,73.8434,72.5177,73.2842,4558500.0],["2018-08-10",72.8874,73.3113,72.4095,72.8063,5036700.0],["2018-08-13",72.8874,73.185,72.1569,72.2832,4101200.0],["2018-08-14",72.4455,72.9145,71.8593,72.2742,6079700.0],["2018-08-15",71.7602,72.0217,71.3543,71.7602,5057200.0],["2018-08-16",72.0577,72.698,71.9676,72.193,5475800.0],["2018-08-17",72.184,72.5447,71.8593,71.9224,9001400.0],["2018-08-20",73.5187,74.3304,73.0047,74.114,9345200.0],["2018-08-21",74.2312,74.9256,73.9697,74.8084,6337000.0],["2018-08-22",74.9436,75.4667,74.2041,74.5288,4308300.0],["2018-08-23",74.3394,75.3675,74.2582,74.7723,4156900.0],["2018-08-24",74.3304,74.7452,74.0418,74.3574,3453000.0],["2018-08-27",74.8895,75.2593,74.1591,74.5378,4012400.0],["2018-08-28",75.0609,75.4216,74.3845,74.4747,3788800.0],["2018-08-29",74.3304,74.9436,74.15,74.6641,5712400.0],["2018-08-30",74.4747,74.637,73.0588,73.4105,7122100.0],["2018-08-31",73.4557,74.3598,73.4557,74.3146,5177100.0],["2018-09-04",71.7741,73.2026,71.4215,71.964,18565800.0],["2018-09-05",72.0092,72.6149,71.6928,72.2533,12269100.0],["2018-09-06",72.4793,73.085,72.1177,72.6872,8576900.0],["2018-09-07",72.3347,73.3744,72.3347,72.5969,6633900.0],["2018-09-10",73.5823,74.5316,73.4286,74.2242,6965600.0],["2018-09-11",75.2187,75.5622,74.631,74.7033,7166800.0],["2018-09-12",74.7666,75.074,74.17,75.0379,5384300.0],["2018-09-13",75.2277,75.8515,75.1463,75.4628,5382100.0],["2018-09-14",75.5622,75.7972,75.0921,75.4808,4884400.0],["2018-09-17",75.4808,75.8786,74.9836,75.2729,4861100.0],["2018-09-18",75.2548,77.1624,75.2548,77.0811,7277700.0],["2018-09-19",77.4698,77.6144,76.0504,76.3307,8053100.0],["2018-09-20",76.9273,77.6325,76.7827,77.1805,6620300.0],["2018-09-21",77.7501,77.7862,76.855,77.3432,13852700.0],["2018-09-24",76.9906,77.0811,76.1679,76.186,8770400.0],["2018-09-25",76.7194,76.9364,76.0052,76.6561,10519500.0],["2018-09-26",74.6852,76.6019,74.0885,75.6707,16357100.0],["2018-09-27",75.734,76.7736,75.6978,76.4301,6080600.0],["2018-09-28",76.2041,77.0901,76.1679,76.5928,7452700.0],["2018-10-01",76.9364,77.6144,76.2764,76.3578,7876400.0],["2018-10-02",76.2493,76.4391,74.5858,74.8299,8446900.0],["2018-10-03",74.0705,75.0017,73.9077,74.5858,10046700.0],["2018-10-04",74.4412,74.5677,72.3437,72.4884,9161100.0],["2018-10-05",72.407,73.2206,71.8103,72.4341,7019100.0],["2018-10-08",72.3618,72.8139,71.4939,72.5336,8058700.0],["2018-10-09",72.6601,73.6727,72.4703,72.7053,7643400.0],["2018-10-10",72.0182,72.3618,67.5973,67.751,12977800.0],["2018-10-11",67.5973,69.6767,66.8108,67.3623,11532100.0],["2018-10-12",68.6822,69.4868,67.7239,68.628,10393800.0],["2018-10-15",68.5014,68.854,67.7782,67.7962,5789000.0],["2018-10-16",68.3477,70.2011,68.0946,70.0474,7744200.0],["2018-10-17",70.0835,70.3367,68.6551,69.1433,6816900.0],["2018-10-18",69.9751,69.9841,67.8053,68.3477,7622200.0],["2018-10-19",68.5557,68.7545,67.0278,67.0911,7301200.0],["2018-10-22",67.4888,67.9951,67.1724,67.7149,7042500.0],["2018-10-23",67.073,67.2448,65.1564,66.3136,11423800.0],["2018-10-24",66.4221,67.4527,65.0479,65.2016,8333900.0],["2018-10-25",65.7169,66.4492,65.301,66.0875,7648000.0],["2018-10-26",65.0931,65.7349,63.9087,65.1563,8371100.0],["2018-10-29",66.2322,66.9102,64.5416,65.2648,9874200.0],["2018-10-30",66.0604,67.4798,65.8253,67.3623,9470000.0],["2018-10-31",68.2573,69.0167,67.733,67.8415,8755500.0],["2018-11-01",68.0132,69.4688,67.6606,69.4236,6117800.0],["2018-11-02",70.0926,71.0509,68.4472,69.2337,6995100.0],["2018-11-05",69.1524,70.3096,68.7546,70.0926,7143300.0],["2018-11-06",69.9208,70.1378,69.0348,69.2247,6424200.0],["2018-11-07",69.5592,70.7254,69.2247,70.4904,5403900.0],["2018-11-08",70.2372,70.6621,69.8304,70.3186,5425000.0],["2018-11-09",70.2553,70.3095,68.2844,69.0348,4737600.0],["2018-11-12",69.0258,69.4055,67.7962,67.8957,5204900.0],["2018-11-13",68.2844,68.9534,67.6606,67.9861,4584600.0],["2018-11-14",68.9986,70.0564,67.7058,67.9861,7984200.0],["2018-11-15",67.299,67.5069,65.8977,67.1995,7858300.0],["2018-11-16",66.6842,68.2754,66.0514,67.5702,8064200.0],["2018-11-19",67.525,67.5792,64.9665,65.5632,6744900.0],["2018-11-20",63.7279,65.1563,62.851,64.2975,9053900.0],["2018-11-21",65.084,65.9067,64.9213,65.4276,7326100.0],["2018-11-23",65.1383,65.5632,64.5597,64.632,2582300.0],["2018-11-26",65.4004,65.9971,65.3372,65.735,6458300.0],["2018-11-27",65.3462,65.5903,64.4602,65.1744,5008000.0],["2018-11-28",65.3643,67.5883,65.3643,67.4979,6167200.0],["2018-11-29",67.4798,67.7601,66.2864,67.2086,5436700.0],["2018-11-30",67.263,68.4418,67.0091,68.1153,7947300.0],["2018-12-03",69.9107,71.6335,69.7566,70.6724,10211800.0],["2018-12-04",70.2009,71.0895,68.3783,68.7229,8800400.0],["2018-12-06",67.4353,68.5234,66.728,68.4962,9693700.0],["2018-12-07",68.0428,68.8861,66.0752,66.5013,6133700.0],["2018-12-10",66.2837,66.8368,64.0259,65.7487,7235000.0],["2018-12-11",66.9819,67.6166,65.794,66.7099,7794500.0],["2018-12-12",67.5713,68.2604,66.6555,67.3899,6950400.0],["2018-12-13",67.5532,67.6348,65.8213,66.1296,7454800.0],["2018-12-14",65.2591,66.7824,64.7513,65.7669,7221200.0],["2018-12-17",64.715,65.0777,62.9831,63.3821,10647700.0],["2018-12-18",64.2888,65.658,63.8627,64.5155,7533300.0],["2018-12-19",64.7875,65.2863,61.9494,62.5388,8426100.0],["2018-12-20",62.3212,63.0829,60.3263,61.2331,14488500.0],["2018-12-21",66.456,67.3627,64.6062,65.6218,28487900.0],["2018-12-24",64.7422,65.2228,61.7318,61.7499,8551400.0],["2018-12-26",62.294,66.2021,62.2487,66.2021,10019200.0],["2018-12-27",65.4495,66.855,64.3705,66.8006,9004900.0],["2018-12-28",67.0726,67.5169,65.8031,66.5013,6197000.0],["2018-12-31",67.0816,67.5169,66.6645,67.2267,5519100.0],["2019-01-02",66.0026,67.6801,65.4585,67.1542,6762700.0],["2019-01-03",66.4197,66.4832,64.5699,65.9663,8007400.0],["2019-01-04",66.601,68.1153,66.3018,67.6892,7844200.0],["2019-01-07",67.7708,69.2397,67.3718,68.6594,8184800.0],["2019-01-08",69.6659,70.1827,69.0946,69.5752,8809000.0],["2019-01-09",69.7929,69.9561,69.0402,69.4483,8591000.0],["2019-01-10",68.5869,70.1283,68.4237,69.2941,11148600.0],["2019-01-11",69.2216,69.7203,68.7319,68.9495,10689900.0],["2019-01-14",68.4236,69.6478,68.4236,68.9949,5677400.0],["2019-01-15",69.0856,70.7087,69.0312,70.618,6212400.0],["2019-01-16",70.7268,71.4975,70.355,70.4366,5697100.0],["2019-01-17",70.3097,71.9962,70.1011,71.7514,7737300.0],["2019-01-18",72.495,73.4198,72.3045,72.9483,10404100.0],["2019-01-22",72.8395,73.7281,72.7216,73.2203,8781700.0],["2019-01-23",73.6193,73.8097,72.7398,72.9937,5823000.0],["2019-01-24",73.0844,73.3292,72.1323,72.9393,4753200.0],["2019-01-25",73.6737,73.7463,72.9302,73.0934,4457100.0],["2019-01-28",72.3589,73.0027,72.3045,72.8304,5452000.0],["2019-01-29",72.8667,73.2929,72.3952,72.7398,4187500.0],["2019-01-30",72.903,73.71,72.5947,73.7009,5200200.0],["2019-01-31",73.6103,74.3085,73.1841,74.245,8599200.0],["2019-02-01",74.1996,74.2631,73.5649,73.9095,5351900.0],["2019-02-04",73.6465,74.3538,73.2929,74.3447,4236600.0],["2019-02-05",74.3357,75.4328,74.2903,75.1336,6545600.0],["2019-02-06",74.8162,74.9976,74.0274,74.9976,3682800.0],["2019-02-07",74.4898,75.1245,74.0908,74.7074,4827500.0],["2019-02-08",74.5805,75.0067,74.2994,74.6802,3786500.0],["2019-02-11",75.2152,76.0131,75.1427,75.8771,6158500.0],["2019-02-12",76.1401,76.929,75.8228,76.8111,6290300.0],["2019-02-13",76.8565,77.6091,76.8565,77.4368,5032800.0],["2019-02-14",76.7204,77.201,75.8953,76.7839,5179000.0],["2019-02-15",77.5184,77.7813,77.1647,77.4186,6111300.0],["2019-02-19",76.6932,77.1194,76.5844,76.6842,5105900.0],["2019-02-20",76.7386,77.0287,76.4847,76.929,6436100.0],["2019-02-21",75.7774,76.3033,75.5779,76.122,8579200.0],["2019-02-22",76.3486,77.0922,76.1945,76.8564,4449500.0],["2019-02-25",77.4277,77.736,77.0378,77.2282,6229700.0],["2019-02-26",77.3552,78.0534,77.2554,77.7995,6678700.0],["2019-02-27",77.5546,78.1803,77.1285,78.135,4588200.0],["2019-02-28",78.0534,78.3435,77.6907,77.736,4988100.0],["2019-03-01",79.0269,79.9905,78.3996,79.236,6314900.0],["2019-03-04",79.3814,79.9905,77.3724,77.8542,7339500.0],["2019-03-05",78.0724,78.4087,77.6724,77.6724,4976300.0],["2019-03-06",77.8178,78.1724,77.3087,77.3906,3198000.0],["2019-03-07",77.2451,77.6451,76.9633,77.5088,4321800.0],["2019-03-08",76.8905,77.1633,76.3814,77.0905,4669700.0],["2019-03-11",77.6269,78.1269,77.3178,78.0178,3999800.0],["2019-03-12",77.9814,78.2542,77.2905,77.6633,4431600.0],["2019-03-13",77.9087,78.7814,77.8178,78.1178,5037800.0],["2019-03-14",78.3178,78.9815,77.9087,78.9724,5906100.0],["2019-03-15",79.2905,79.6451,78.1451,78.9087,11031400.0],["2019-03-18",79.3633,79.8542,79.0906,79.836,7750700.0],["2019-03-19",80.1996,80.536,79.3542,79.7178,6642200.0],["2019-03-20",79.5451,79.6178,78.2633,78.8087,5991500.0],["2019-03-21",79.3087,80.1087,78.936,80.0087,10386900.0],["2019-03-22",77.4542,78.0905,74.6815,74.7178,21659800.0],["2019-03-25",74.0724,75.6542,73.536,74.8451,15558300.0],["2019-03-26",76.0269,76.4451,75.3724,75.7996,9611900.0],["2019-03-27",76.0814,76.1814,74.5815,75.536,6485100.0],["2019-03-28",76.2996,77.0178,76.0905,76.3996,6032700.0],["2019-03-29",76.9087,77.136,76.236,76.5542,6492000.0],["2019-04-01",77.3087,77.5633,76.9996,77.4814,6737400.0],["2019-04-02",77.2724,77.5087,76.5087,76.6996,4433800.0],["2019-04-03",77.1815,77.2633,76.5906,76.7906,4080900.0],["2019-04-04",76.8087,77.6178,76.6906,77.5269,3660700.0],["2019-04-05",78.1814,78.3269,77.3178,77.636,7367400.0],["2019-04-08",77.2815,77.536,76.8815,77.0269,4705800.0],["2019-04-09",76.5633,76.9087,76.336,76.6178,3804500.0],["2019-04-10",76.9451,77.2814,76.8723,77.1633,3918400.0],["2019-04-11",77.1815,77.3178,76.6178,77.2724,3347400.0],["2019-04-12",77.5451,78.6269,77.536,78.3996,6037000.0],["2019-04-15",78.9905,79.3087,78.5814,78.936,5034900.0],["2019-04-16",79.0905,79.9542,79.0905,79.8178,4652700.0],["2019-04-17",79.9542,80.8814,79.4996,80.6633,5694900.0],["2019-04-18",80.6905,81.8178,80.636,81.0905,7016600.0],["2019-04-22",80.3178,80.5814,79.3633,79.4178,5390500.0],["2019-04-23",79.6087,79.6996,79.0996,79.4814,7513700.0],["2019-04-24",79.6996,80.7451,79.4814,80.3542,8063000.0],["2019-04-25",80.3632,80.4905,79.536,79.5996,7069900.0],["2019-04-26",79.9542,80.8542,79.3905,80.2814,6219600.0],["2019-04-29",80.1633,80.4633,80.1178,80.236,5008400.0],["2019-04-30",80.2633,80.3633,79.3269,79.8451,7614100.0],["2019-05-01",79.7542,79.9542,78.0633,78.0905,6524600.0],["2019-05-02",78.3724,78.436,77.2633,77.5178,6813700.0],["2019-05-03",78.0905,78.4542,77.9087,77.9087,6798300.0],["2019-05-06",76.1542,76.2451,75.3269,75.9724,12836600.0],["2019-05-07",75.4724,76.0269,74.3905,75.036,9811300.0],["2019-05-08",74.936,76.3542,74.6724,75.2451,9501300.0],["2019-05-09",74.736,75.4633,74.1269,75.436,6336600.0],["2019-05-10",75.2542,76.6087,74.7178,76.3178,5450500.0],["2019-05-13",74.2269,75.1178,73.9269,75.0269,6445200.0],["2019-05-14",75.2542,76.3633,74.5997,76.0633,7529200.0],["2019-05-15",75.6087,76.8087,75.3996,76.3724,4862200.0],["2019-05-16",76.8269,77.636,76.5451,76.6178,6745200.0],["2019-05-17",75.9178,77.7451,75.9087,76.8815,5068200.0],["2019-05-20",76.1815,76.1815,75.2178,75.3178,7181900.0],["2019-05-21",75.7815,76.1815,75.0088,76.036,5762500.0],["2019-05-22",75.4451,75.7633,75.236,75.636,5237800.0],["2019-05-23",74.9997,75.5087,74.536,75.1269,9704200.0],["2019-05-24",74.7269,75.6087,74.6269,74.6906,5999000.0],["2019-05-28",75.3178,75.6269,73.7542,73.8178,7927300.0],["2019-05-29",73.3724,73.5087,70.636,71.6997,10116900.0],["2019-05-30",71.7451,72.4815,71.4633,72.0542,6177800.0],["2019-05-31",71.1061,71.3432,70.2583,70.3221,8891100.0],["2019-06-03",70.4133,71.6349,70.2674,71.0697,11665500.0],["2019-06-04",72.2912,74.4335,71.8172,74.4062,7526800.0],["2019-06-05",75.0169,75.573,74.6888,75.4089,8173200.0],["2019-06-06",75.4089,75.7189,74.8255,75.1628,4953000.0],["2019-06-07",75.7463,76.2841,75.491,76.038,3891100.0],["2019-06-10",76.3479,76.7581,75.1628,75.2813,4419800.0],["2019-06-11",76.2568,76.8858,75.7827,75.9012,3939400.0],["2019-06-12",76.1018,76.594,75.2266,75.3269,4025900.0],["2019-06-13",75.8009,76.5029,75.7098,76.2203,3383400.0],["2019-06-14",76.1291,76.4482,75.7007,76.0653,4355600.0],["2019-06-17",75.9741,76.0835,74.7617,74.8529,5101900.0],["2019-06-18",75.3907,77.1684,75.2084,76.8493,6456500.0],["2019-06-19",76.3297,76.4846,75.7918,76.1656,6217700.0],["2019-06-20",77.3963,78.0982,76.9587,77.7062,6163800.0],["2019-06-21",77.6333,78.1711,77.1228,78.1711,9289800.0],["2019-06-24",78.399,79.1739,76.9131,77.0316,8043300.0],["2019-06-25",77.1228,77.2048,74.8984,75.3178,7339900.0],["2019-06-26",75.8009,76.2932,75.1537,75.254,5838500.0],["2019-06-27",75.6004,76.3661,75.6004,76.2659,11436700.0],["2019-06-28",76.5667,77.2595,75.3634,76.5302,12443800.0],["2019-07-01",77.4236,78.6543,77.3963,77.8612,6587300.0],["2019-07-02",77.8156,77.9159,76.7764,77.451,7187200.0],["2019-07-03",77.7883,78.6634,77.5968,78.5814,4012800.0],["2019-07-05",78.2167,79.2286,77.8703,79.1466,6440900.0],["2019-07-08",78.4538,80.6963,78.3717,80.6599,7052000.0],["2019-07-09",80.3135,80.9516,80.0582,80.2588,6219700.0],["2019-07-10",80.6599,81.0792,79.6662,79.7118,5985500.0],["2019-07-11",79.9579,80.4958,79.6753,80.4867,3942400.0],["2019-07-12",80.3864,81.4165,80.2314,81.2433,4240900.0],["2019-07-15",81.1886,81.927,81.1886,81.5715,3750900.0],["2019-07-16",81.5897,81.7812,80.7419,80.7693,5812800.0],["2019-07-17",80.6052,80.8513,79.7118,79.7665,4461500.0],["2019-07-18",79.885,80.0035,79.0919,79.7118,4607000.0],["2019-07-19",79.9762,80.1129,78.8366,78.9005,6635300.0],["2019-07-22",78.9096,79.3016,78.2441,78.3717,6810300.0],["2019-07-23",78.9825,79.4018,78.6087,79.0372,5659900.0],["2019-07-24",78.9916,79.5021,78.6816,79.0372,6362900.0],["2019-07-25",79.1466,79.7665,78.9369,79.5659,4546400.0],["2019-07-26",79.7118,80.0764,79.101,79.803,3707200.0],["2019-07-29",79.9032,80.1038,79.4748,79.8759,4387300.0],["2019-07-30",79.1466,80.1403,78.7272,79.493,3561200.0],["2019-07-31",79.3927,79.5568,77.9888,78.4264,5818200.0],["2019-08-01",77.7244,79.101,75.3907,75.7736,7871800.0],["2019-08-02",75.2357,75.883,73.6495,73.9686,8761400.0],["2019-08-05",72.6194,72.9749,71.2793,71.9904,8493300.0],["2019-08-06",72.7926,74.3788,72.4644,74.1145,8664500.0],["2019-08-07",73.3852,74.5885,73.0114,74.0962,6275000.0],["2019-08-08",74.5794,75.9924,74.397,75.6642,6208900.0],["2019-08-09",75.7918,76.0562,74.1327,74.7344,5460200.0],["2019-08-12",74.2147,74.707,74.0051,74.4335,3762500.0],["2019-08-13",73.9959,76.7126,73.7042,75.9559,6896800.0],["2019-08-14",74.0598,74.47,73.3943,73.8683,7266100.0],["2019-08-15",73.7772,74.1145,72.4189,72.4827,6713600.0],["2019-08-16",73.0114,73.4399,72.2456,73.1846,5649000.0],["2019-08-19",74.7526,75.0625,73.686,73.9595,7027900.0],["2019-08-20",73.5857,74.0506,72.428,73.4125,5903100.0],["2019-08-21",74.6979,75.5183,74.4153,75.4272,6454200.0],["2019-08-22",75.6642,76.3206,75.2084,75.9468,5571600.0],["2019-08-23",74.7708,75.4454,72.9567,73.3305,8497800.0],["2019-08-26",74.2421,75.0078,73.6039,74.9805,4336000.0],["2019-08-27",75.3269,75.8283,74.7526,74.7799,3842500.0],["2019-08-28",74.6614,76.2021,74.4973,76.1018,4123700.0],["2019-08-29",76.7764,78.1894,76.7308,77.8339,5101900.0],["2019-08-30",78.3274,78.5924,77.1484,77.2306,5235400.0],["2019-09-03",76.7736,77.5322,76.4263,77.386,6360800.0],["2019-09-04",78.2177,79.0586,78.1446,78.9215,4151200.0],["2019-09-05",79.7715,80.9962,79.7715,80.8134,6328400.0],["2019-09-06",80.7951,81.3252,80.4478,81.0602,3625300.0],["2019-09-09",81.2887,81.6634,80.8134,81.0419,4282400.0],["2019-09-10",80.6671,81.0053,78.8666,79.3602,7072400.0],["2019-09-11",79.479,79.744,78.4828,79.2871,4623300.0],["2019-09-12",79.607,80.4935,78.8027,80.1279,4057500.0],["2019-09-13",80.658,81.1515,79.7897,79.808,5894700.0],["2019-09-16",79.5978,80.265,79.2139,79.7623,4171700.0],["2019-09-17",79.3053,80.1005,79.0312,80.0548,3248400.0],["2019-09-18",80.1096,80.7951,79.7075,80.5026,4722200.0],["2019-09-19",80.7951,81.0876,79.9817,80.1553,4231200.0],["2019-09-20",80.4295,80.8774,79.2139,79.2231,6991100.0],["2019-09-23",79.4973,80.4478,79.3328,80.1462,4790000.0],["2019-09-24",80.8408,81.0602,79.2962,79.6801,10202900.0],["2019-09-25",83.8843,84.8075,82.3946,82.9978,25330700.0],["2019-09-26",83.7381,84.4967,82.486,84.2408,10408300.0],["2019-09-27",83.9483,84.8714,83.7198,84.3687,6420500.0],["2019-09-30",84.5698,85.9865,84.5424,85.8402,7401200.0],["2019-10-01",86.0322,86.5989,84.1403,84.3413,8464900.0],["2019-10-02",83.601,83.9392,82.7784,83.6193,6933900.0],["2019-10-03",83.4548,84.3779,82.5774,84.2865,5762300.0],["2019-10-04",84.2865,85.1548,84.0214,85.0634,4551400.0],["2019-10-07",84.5424,85.8402,84.451,85.1548,4975400.0],["2019-10-08",82.6688,84.7344,82.6322,83.8569,6916800.0],["2019-10-09",84.4602,85.0451,83.9209,84.5607,5115900.0],["2019-10-10",85.4564,85.4564,84.7435,84.9994,5794100.0],["2019-10-11",85.9134,86.4343,85.5112,85.8037,6220100.0],["2019-10-14",86.0962,87.0558,85.9591,86.7177,4636000.0],["2019-10-15",86.8273,86.9918,86.023,86.6354,4292500.0],["2019-10-16",85.9956,86.9553,85.9774,86.7177,4883300.0],["2019-10-17",87.3483,87.6408,86.7999,87.3392,3427400.0],["2019-10-18",86.6537,88.1617,86.6445,87.8327,6209200.0],["2019-10-21",88.2988,88.5365,87.2112,87.9424,5185800.0],["2019-10-22",87.7961,88.4999,87.3026,87.3757,5470100.0],["2019-10-23",86.8548,87.3209,84.1951,84.3779,11933600.0],["2019-10-24",84.7069,84.8806,83.1623,83.6284,12085800.0],["2019-10-25",83.5736,83.93,82.9429,83.0983,8147200.0],["2019-10-28",83.2263,83.4457,82.4129,83.0344,10304700.0],["2019-10-29",83.0344,83.0983,81.4623,81.5994,9044700.0],["2019-10-30",81.7548,82.5042,81.6634,82.4311,8127500.0],["2019-10-31",82.2575,82.6322,81.2887,81.8462,6752000.0],["2019-11-01",82.422,82.7419,81.3435,81.508,5263600.0],["2019-11-04",82.3763,82.7693,81.636,82.1295,8161200.0],["2019-11-05",82.3946,82.5682,81.837,82.1478,5589700.0],["2019-11-06",82.8424,82.9155,81.1059,81.7822,7033800.0],["2019-11-07",82.687,82.8059,82.0473,82.6231,7110000.0],["2019-11-08",82.5134,82.5774,81.6086,82.0838,4555400.0],["2019-11-11",81.6817,82.3489,81.6817,82.3032,3247300.0],["2019-11-12",82.5408,84.1129,81.7914,81.8005,3979600.0],["2019-11-13",82.0107,83.6741,81.8645,83.4365,5923600.0],["2019-11-14",83.6193,84.0489,82.9155,83.4182,6035300.0],["2019-11-15",84.2134,85.5112,84.0489,85.036,6785500.0],["2019-11-18",85.4563,86.151,84.9171,86.0778,6165600.0],["2019-11-19",86.4709,86.937,85.0542,85.5569,5368400.0],["2019-11-20",86.0139,86.279,84.7892,85.0451,6235400.0],["2019-11-21",84.6521,85.2736,84.1494,84.2317,5493100.0],["2019-11-22",84.2773,85.3193,84.0214,85.3101,4264400.0],["2019-11-25",85.7123,85.8859,84.7617,84.908,5419700.0],["2019-11-26",85.3467,85.5752,85.0177,85.301,5907400.0],["2019-11-27",85.4564,86.2607,85.4564,86.0413,4017400.0],["2019-11-29",86.4766,86.6965,85.5786,85.6702,2541800.0],["2019-12-02",86.22,86.3941,85.2028,85.7343,3892000.0],["2019-12-03",84.7447,84.8088,83.6725,84.7263,5570700.0],["2019-12-04",85.0471,85.9451,84.9738,85.881,4456400.0],["2019-12-05",87.8603,87.9244,86.7607,87.7778,6946000.0],["2019-12-06",88.4834,89.1707,88.3185,88.8866,6368500.0],["2019-12-09",88.9049,89.4639,88.1169,88.5476,6517800.0],["2019-12-10",88.6667,89.4272,88.5475,88.8958,4234300.0],["2019-12-11",88.795,89.1799,88.5659,89.0516,4319700.0],["2019-12-12",89.1798,89.9679,88.795,89.5464,4762800.0],["2019-12-13",89.2806,90.0687,88.8041,89.5922,5247600.0],["2019-12-16",89.9313,91.0309,89.858,90.5452,8211300.0],["2019-12-17",91.0675,91.7915,90.7652,91.315,7050700.0],["2019-12-18",91.8189,92.3596,91.2508,92.158,7332000.0],["2019-12-19",92.0938,92.7994,91.2966,92.6895,12214500.0],["2019-12-20",92.552,92.9186,90.5819,91.599,17641600.0],["2019-12-23",91.8465,92.268,91.2233,91.6723,6350500.0],["2019-12-24",91.4799,92.2405,91.4157,91.764,3328100.0],["2019-12-26",91.9472,92.323,91.7365,92.2863,3709900.0],["2019-12-27",92.5521,93.276,92.5429,93.0744,5307500.0],["2019-12-30",93.0469,93.111,92.0572,92.3688,3495200.0],["2019-12-31",92.1672,92.9094,92.103,92.8361,3213600.0],["2020-01-02",92.8819,93.6608,92.5704,93.6517,5644100.0],["2020-01-03",92.1763,93.4684,91.9197,93.3951,4541800.0],["2020-01-06",92.5062,93.3218,92.4329,93.3126,4612400.0],["2020-01-07",93.2943,94.1465,92.3779,93.2668,6719900.0],["2020-01-08",92.8361,93.5967,92.4146,93.056,4942200.0],["2020-01-09",93.4134,93.8441,92.9094,92.9919,5007500.0],["2020-01-10",93.3676,93.4043,92.3321,92.4604,5135300.0],["2020-01-13",92.552,93.78,92.3871,93.615,6722400.0],["2020-01-14",93.8808,95.2003,93.7891,94.3114,5088500.0],["2020-01-15",94.6139,95.0262,93.9083,94.1923,4209200.0],["2020-01-16",94.2748,94.9071,94.2473,94.7238,6571700.0],["2020-01-17",94.7788,95.8051,94.6963,95.7868,6271200.0],["2020-01-21",95.5302,95.9334,95.127,95.8326,4854700.0],["2020-01-22",96.2175,96.7856,95.686,95.7501,5031400.0],["2020-01-23",95.3286,95.6402,94.0366,94.4031,7102900.0],["2020-01-24",94.9254,95.2003,93.1568,93.4959,3839300.0],["2020-01-27",89.9954,92.2863,89.8121,91.8556,9841400.0],["2020-01-28",91.9472,92.5979,91.1958,92.0114,5673200.0],["2020-01-29",92.6162,92.8269,90.8751,91.4891,4503700.0],["2020-01-30",90.7377,91.4066,89.2257,89.9771,7065100.0],["2020-01-31",89.9038,90.2153,87.897,88.2452,8780300.0],["2020-02-03",90.7193,92.4787,90.3253,90.9668,9727000.0],["2020-02-04",93.3859,94.1832,92.7903,92.9003,6559600.0],["2020-02-05",93.2485,93.4409,91.205,92.1305,6108300.0],["2020-02-06",92.4604,93.0377,91.7823,91.8831,5641800.0],["2020-02-07",91.4616,92.0022,90.6918,91.1225,4121800.0],["2020-02-10",90.9209,92.103,90.7193,91.654,4213900.0],["2020-02-11",91.6998,91.9564,91.1225,91.654,4871800.0],["2020-02-12",92.3138,94.4581,92.0389,94.3848,8075600.0],["2020-02-13",93.9357,95.0629,93.1752,94.7238,5386800.0],["2020-02-14",94.8704,95.2003,93.8807,94.8796,4305300.0],["2020-02-18",94.3847,94.733,93.111,93.4684,4916200.0],["2020-02-19",94.0732,94.7421,93.8624,93.8899,6200500.0],["2020-02-20",93.8899,94.0457,92.1397,93.9541,6427600.0],["2020-02-21",93.4684,93.5417,91.2966,91.8648,5750900.0],["2020-02-24",87.5487,88.9508,87.283,87.8878,8364200.0],["2020-02-25",88.291,88.6667,84.873,85.1295,9602100.0],["2020-02-26",85.2945,86.7332,84.2957,84.3048,9308400.0],["2020-02-27",82.4721,85.2761,81.0976,81.1434,12825700.0],["2020-02-28",79.0529,82.2139,78.2443,82.1312,16552400.0],["2020-03-02",82.3334,85.5863,80.7804,85.1636,14102000.0],["2020-03-03",85.2187,87.2771,83.2247,83.5555,14767600.0],["2020-03-04",84.6122,86.2111,83.4728,86.1836,6904400.0],["2020-03-05",83.8587,84.2447,82.6458,83.2339,8851100.0],["2020-03-06",81.1939,82.1404,78.9151,81.1939,12336400.0],["2020-03-09",75.2487,79.7053,74.3573,77.2886,13272700.0],["2020-03-10",79.6594,81.2307,76.1584,81.1388,12755900.0],["2020-03-11",77.1875,77.7664,75.4141,77.1875,16172000.0],["2020-03-12",71.8855,72.1244,67.0797,68.1823,21534800.0],["2020-03-13",71.8579,71.8579,65.9402,69.4504,21859600.0],["2020-03-16",59.9857,67.0521,58.2306,61.3733,17976700.0],["2020-03-17",62.0349,67.3829,57.3393,64.1759,17122100.0],["2020-03-18",59.5355,62.7884,55.134,62.5219,19498800.0],["2020-03-19",61.603,66.8132,58.9474,64.6354,16177200.0],["2020-03-20",65.7105,68.0537,61.75,61.9797,15761900.0],["2020-03-23",59.7285,61.456,55.6669,57.7069,17690000.0],["2020-03-24",60.3717,66.7672,58.8096,66.464,18849500.0],["2020-03-25",73.613,76.7189,70.0201,72.6022,27053200.0],["2020-03-26",73.6681,79.8156,73.5211,77.4632,17200800.0],["2020-03-27",75.0741,78.7864,73.0617,76.48,14183400.0],["2020-03-30",77.1875,78.9886,74.8903,78.4556,10960100.0],["2020-03-31",78.2259,78.7772,75.7173,76.0297,9610100.0],["2020-04-01",73.0433,74.5962,72.1611,72.8044,9771300.0],["2020-04-02",72.593,74.9822,70.9023,73.6406,12731300.0],["2020-04-03",72.9238,73.319,71.5914,72.4644,8476900.0],["2020-04-06",75.267,78.1432,74.6238,77.7664,11266500.0],["2020-04-07",81.5064,81.6626,77.2151,77.3346,10468100.0],["2020-04-08",77.8308,78.814,76.8292,78.3821,6642700.0],["2020-04-09",79.6594,80.3026,78.2535,79.7513,7773600.0],["2020-04-13",78.8416,79.0161,77.3162,77.6102,5077600.0],["2020-04-14",78.9794,80.6518,78.5475,80.3761,6397200.0],["2020-04-15",77.987,78.9151,76.9211,78.1432,8053900.0],["2020-04-16",78.5016,79.5123,77.6929,79.301,9373800.0],["2020-04-17",81.782,82.9307,81.1939,82.6182,8111400.0],["2020-04-20",81.2583,82.1864,80.4221,80.7712,7244400.0],["2020-04-21",79.0161,79.8523,78.1891,78.2902,6597000.0],["2020-04-22",79.9258,82.1863,79.4113,81.5707,6463000.0],["2020-04-23",81.7269,82.269,80.1831,80.2658,5343500.0],["2020-04-24",81.6809,81.8923,80.5415,81.2031,4450100.0],["2020-04-27",81.2123,82.5815,80.2291,82.122,6875100.0],["2020-04-28",83.2063,83.3533,81.442,81.5983,5145400.0],["2020-04-29",82.7009,83.9782,80.7069,80.9274,9461400.0],["2020-04-30",79.9442,80.8631,79.494,80.1096,9371400.0],["2020-05-01",78.7221,79.1264,77.9318,78.6026,6151200.0],["2020-05-04",77.8124,78.8415,77.4724,78.7956,6348900.0],["2020-05-05",79.5215,81.3501,79.0529,80.128,6321500.0],["2020-05-06",80.9091,81.4972,80.3393,81.2674,7342300.0],["2020-05-07",82.1496,82.9215,81.2123,81.3777,4565900.0],["2020-05-08",82.802,83.289,82.3242,83.1236,5488000.0],["2020-05-11",82.1955,84.0058,81.9107,83.5555,4937600.0],["2020-05-12",84.1068,84.2355,81.001,81.1021,5622600.0],["2020-05-13",80.2934,80.6242,78.2902,79.0437,6739800.0],["2020-05-14",78.1064,79.5583,77.2886,79.5307,7431800.0],["2020-05-15",78.3362,80.1556,77.9962,79.935,9165000.0],["2020-05-18",83.1512,84.1712,82.5907,83.6566,8517200.0],["2020-05-19",83.482,86.2111,83.4544,84.0885,6514100.0],["2020-05-20",85.6414,86.2479,85.182,85.4117,6347000.0],["2020-05-21",85.3474,86.7257,84.8787,86.6155,7504300.0],["2020-05-22",86.7625,86.9738,85.7792,86.1468,4049500.0],["2020-05-26",88.1959,89.5283,87.5527,88.784,7185200.0],["2020-05-27",90.1624,91.8807,89.7029,91.7704,7915900.0],["2020-05-28",91.9726,92.5239,90.2818,90.4748,7260700.0],["2020-05-29",90.4518,91.4282,89.2911,90.811,10332500.0],["2020-06-01",90.6452,91.9165,90.1754,91.6954,4295400.0],["2020-06-02",91.5849,92.9298,91.0321,92.8008,10798700.0],["2020-06-03",93.2799,96.3106,93.1509,95.9053,5867700.0],["2020-06-04",95.4907,95.7118,92.5521,93.2983,8775000.0],["2020-06-05",95.8039,96.4395,94.0813,94.6156,8363600.0],["2020-06-08",94.9288,96.0803,94.6156,96.0711,6165400.0],["2020-06-09",94.7169,95.592,94.3576,94.5419,5385900.0],["2020-06-10",94.8827,95.0209,93.6944,94.0721,5194200.0],["2020-06-11",90.6268,91.1887,87.4026,87.6698,10976900.0],["2020-06-12",90.0925,90.0925,87.2737,88.8305,7416400.0],["2020-06-15",86.4999,90.3505,86.0761,90.1294,8645300.0],["2020-06-16",93.2706,93.3535,90.0188,91.2348,6054400.0],["2020-06-17",91.1979,92.3402,91.0966,91.3914,3405500.0],["2020-06-18",90.9124,91.5849,90.1386,90.6913,4392400.0],["2020-06-19",92.0915,92.1007,88.2317,88.2317,10304000.0],["2020-06-22",89.2174,91.6954,88.4528,91.6678,6918200.0],["2020-06-23",93.1785,94.1642,92.7732,93.8878,6499000.0],["2020-06-24",92.9851,93.8234,90.3597,92.1929,8611600.0],["2020-06-25",91.4098,93.6668,91.0137,93.4088,11531400.0],["2020-06-26",90.7374,90.9953,86.1959,86.288,24918500.0],["2020-06-29",86.3156,88.4344,86.3156,88.3146,9624200.0],["2020-06-30",88.4344,90.5531,88.1028,90.3228,9065500.0],["2020-07-01",90.7374,90.94,89.4569,89.7241,5733800.0],["2020-07-02",90.9953,91.806,90.2952,90.6729,5354900.0],["2020-07-06",91.7691,92.1468,91.2348,92.0731,4995000.0],["2020-07-07",91.4006,91.7046,89.2819,89.4201,6352900.0],["2020-07-08",89.8162,91.1795,89.3187,91.0506,5634600.0],["2020-07-09",90.7834,91.1151,88.7752,89.3464,6282300.0],["2020-07-10",89.3556,90.3228,88.1764,90.2675,3967000.0],["2020-07-13",90.507,91.1427,88.6739,88.8581,4845600.0],["2020-07-14",88.7384,89.5859,87.983,89.1345,4850600.0],["2020-07-15",90.6544,91.2348,89.6411,90.7742,5343700.0],["2020-07-16",89.8162,90.4886,89.3924,89.5951,3594700.0],["2020-07-17",89.3095,89.5675,88.4712,88.6923,7405700.0],["2020-07-20",87.9738,88.7568,87.6145,88.112,5822300.0],["2020-07-21",89.2819,91.198,88.5265,90.6084,5855600.0],["2020-07-22",90.4242,91.1887,90.1939,91.115,4097000.0],["2020-07-23",90.5992,92.285,90.0188,90.5531,4530500.0],["2020-07-24",90.4057,91.5296,90.0004,90.6729,5638400.0],["2020-07-27",89.3187,90.6452,89.2542,89.549,4273400.0],["2020-07-28",89.3095,89.7885,88.5818,88.6831,3822600.0],["2020-07-29",88.8305,89.8622,88.7107,89.3279,6872400.0],["2020-07-30",88.8673,89.5674,88.2501,89.1898,4018400.0],["2020-07-31",89.2542,89.9543,88.7107,89.9175,5509900.0],["2020-08-03",90.3044,91.4651,90.1109,90.5807,5472700.0],["2020-08-04",90.0833,90.2307,88.941,89.6596,7539300.0],["2020-08-05",89.4661,93.2706,89.4293,92.9851,7217500.0],["2020-08-06",92.7087,93.2061,92.1468,92.5337,4060900.0],["2020-08-07",93.0403,93.8786,92.0178,93.8326,5545600.0],["2020-08-10",94.3945,98.4109,94.33,97.1028,12678000.0],["2020-08-11",98.4293,98.8715,96.5961,96.8357,5400700.0],["2020-08-12",97.3884,97.545,95.2328,96.9278,4714800.0],["2020-08-13",97.0015,98.5583,96.9093,98.1253,4281700.0],["2020-08-14",97.7568,98.3648,97.1488,98.0424,2985700.0],["2020-08-17",98.1069,98.1069,96.8356,97.3331,3017000.0],["2020-08-18",98.07,98.5675,97.158,98.5398,5023000.0],["2020-08-19",99.2031,101.0455,98.8899,99.848,9508100.0],["2020-08-20",99.0834,100.1704,98.8899,99.4979,4304000.0],["2020-08-21",99.4887,101.1192,99.2584,101.1008,5564000.0],["2020-08-24",101.3311,103.1734,101.2389,103.0168,8173100.0],["2020-08-25",103.1734,103.4314,102.3351,102.7221,4380900.0],["2020-08-26",103.0997,103.2563,102.5194,102.7405,4477900.0],["2020-08-27",103.1642,103.9012,101.7917,102.1049,4390800.0],["2020-08-28",102.488,104.0205,102.0818,103.6697,3731100.0],["2020-08-31",103.5313,103.8821,102.608,103.3005,3519800.0],["2020-09-01",103.402,106.0794,103.2451,106.024,4912400.0],["2020-09-02",106.2271,108.3967,105.7101,107.8335,6775400.0],["2020-09-03",107.8335,107.9258,103.402,104.1868,7264400.0],["2020-09-04",104.2883,105.0177,101.7494,103.7713,5157600.0],["2020-09-08",102.7465,105.1007,102.0541,104.0667,5300100.0],["2020-09-09",104.3437,107.2888,104.1683,106.0794,5997900.0],["2020-09-10",107.0026,109.1537,105.2485,105.9778,5032800.0],["2020-09-11",107.7966,110.0954,107.4827,108.9414,8565200.0],["2020-09-14",109.403,110.7232,109.0983,110.1231,4990300.0],["2020-09-15",110.5109,111.231,110.0308,110.1139,5934200.0],["2020-09-16",109.2276,110.5017,109.0891,109.4861,7023700.0],["2020-09-17",108.3321,109.4492,106.9103,107.4273,7376400.0],["2020-09-18",106.5687,108.8583,105.7008,105.8578,12876600.0],["2020-09-21",104.2791,105.3039,103.162,104.6668,8486400.0],["2020-09-22",104.4176,108.2028,104.1868,107.8981,13007200.0],["2020-09-23",120.2233,120.371,115.644,117.352,37822700.0],["2020-09-24",116.7335,117.749,113.8345,115.1732,13485800.0],["2020-09-25",114.1577,115.1732,112.8836,114.6931,9182800.0],["2020-09-28",115.5517,116.5027,114.3792,114.7762,7525000.0],["2020-09-29",114.7947,117.3428,114.4438,116.6504,7796400.0],["2020-09-30",116.4196,117.509,115.5517,115.9026,8699700.0],["2020-10-01",117.9244,117.9244,115.6902,116.9181,5637200.0],["2020-10-02",114.8039,117.0658,114.1023,116.9181,7491100.0],["2020-10-05",117.3151,118.6353,116.7427,118.0906,8270300.0],["2020-10-06",118.9492,120.4264,117.4998,117.8506,5978000.0],["2020-10-07",118.543,120.3987,118.4045,120.0756,4390500.0],["2020-10-08",120.3895,120.8788,119.5678,119.7524,3595600.0],["2020-10-09",120.0109,121.1188,119.4016,120.9249,4293400.0],["2020-10-12",121.1188,121.2573,119.337,119.5216,5136500.0],["2020-10-13",118.2199,119.9002,118.1368,119.2816,4245000.0],["2020-10-14",119.5863,119.6509,117.2597,117.8598,3586600.0],["2020-10-15",116.7704,119.1893,116.4288,119.0969,4235800.0],["2020-10-16",119.5678,120.1956,117.7583,118.1737,6010900.0],["2020-10-19",119.1893,119.8171,117.2966,117.6475,5160800.0],["2020-10-20",118.1737,119.9279,117.9152,118.6261,3799200.0],["2020-10-21",118.6353,121.2942,118.5891,119.4939,4916300.0],["2020-10-22",119.6509,120.2602,118.9677,120.0387,2869900.0],["2020-10-23",120.0202,120.5741,118.7738,120.011,4046300.0],["2020-10-26",119.1524,119.6694,116.9551,118.5153,5422500.0],["2020-10-27",118.8939,119.5494,118.0814,118.1645,2985700.0],["2020-10-28",115.6625,116.6965,111.748,112.7082,8618300.0],["2020-10-29",112.8928,114.6562,111.8496,113.4283,4947000.0],["2020-10-30",114.1669,114.1669,109.68,110.8617,7791600.0],["2020-11-02",112.9759,114.5731,111.8034,112.9944,4740400.0],["2020-11-03",114.49,115.8656,113.733,115.0255,3490900.0],["2020-11-04",115.7087,119.0323,115.6441,117.5644,5061800.0],["2020-11-05",119.2724,120.3987,118.5984,119.7432,3940000.0],["2020-11-06",119.9371,119.9371,118.4968,119.0046,2954000.0],["2020-11-09",124.6917,125.8827,118.8846,119.0508,7491700.0],["2020-11-10",120.0663,120.131,116.5581,117.906,8014700.0],["2020-11-11",118.8107,119.8355,117.4167,117.8598,6058700.0],["2020-11-12",116.8997,118.026,115.9856,116.9181,4780400.0],["2020-11-13",118.0906,118.7277,117.0935,118.4322,3986100.0],["2020-11-16",119.5216,120.3156,117.5921,120.1217,6116200.0],["2020-11-17",120.4633,122.4206,119.1985,122.0605,7002900.0],["2020-11-18",122.8545,123.6947,121.4327,121.5251,5572800.0],["2020-11-19",121.7928,121.9682,119.9556,121.7836,4642800.0],["2020-11-20",123.0668,123.2792,121.7835,122.7714,4318100.0],["2020-11-23",124.064,124.5348,122.873,123.8332,6118400.0],["2020-11-24",124.6364,125.5504,123.907,124.3594,7204700.0],["2020-11-25",123.9439,125.3749,123.3623,125.1349,4484500.0],["2020-11-27",125.5596,125.6796,123.1038,123.9439,3506800.0],["2020-11-30",123.63,124.9041,122.5037,124.3594,9652500.0],["2020-12-01",125.9658,126.0212,124.4055,125.0425,3833100.0],["2020-12-02",124.7841,125.855,124.3317,125.1718,4132700.0],["2020-12-03",124.7286,127.3598,124.6363,126.4459,4930900.0],["2020-12-04",126.8113,127.1073,125.4791,126.913,4344000.0],["2020-12-07",126.7373,128.4579,126.5522,128.3562,4590800.0],["2020-12-08",127.8844,129.9196,127.3386,128.6984,6953600.0],["2020-12-09",130.0399,130.0399,127.9122,128.3932,4341300.0],["2020-12-10",127.9214,128.717,126.9593,127.2738,4511000.0],["2020-12-11",127.0981,127.7919,126.025,127.1166,4172400.0],["2020-12-14",128.5135,128.5875,125.9972,126.0712,7599000.0],["2020-12-15",127.1351,128.9945,126.9686,128.9482,7637000.0],["2020-12-16",128.6523,129.9659,127.1629,127.9769,6573400.0],["2020-12-17",129.4385,130.1971,128.3562,129.9751,8727000.0],["2020-12-18",130.5209,130.5672,126.8946,126.9963,17970800.0],["2020-12-21",133.9715,136.867,131.8346,133.2314,16111300.0],["2020-12-22",132.3341,132.7226,130.5209,131.779,6339400.0],["2020-12-23",131.8807,132.8428,131.0852,131.1407,3388300.0],["2020-12-24",130.5302,131.5385,130.5302,130.9927,1821900.0],["2020-12-28",131.8623,132.2138,130.4746,131.7605,4081500.0],["2020-12-29",132.1306,132.3433,129.9103,130.965,3232400.0],["2020-12-30",131.5107,131.927,130.1231,130.9742,3052100.0],["2020-12-31",131.0852,131.1685,129.8548,130.8725,2949900.0],["2021-01-04",132.149,132.26,127.9584,129.605,6178500.0],["2021-01-05",128.2174,131.0482,128.2174,130.6504,4163100.0],["2021-01-06",130.6689,132.8151,129.0777,131.6865,6072900.0],["2021-01-07",132.4728,134.73,132.2878,134.0917,5256900.0],["2021-01-08",134.6468,135.8217,134.0455,135.3869,3950500.0],["2021-01-11",135.0631,136.0807,133.953,136.0344,4252000.0],["2021-01-12",135.5256,135.8494,133.5644,134.1842,3678800.0],["2021-01-13",133.9807,134.2583,131.7605,132.3248,3330100.0],["2021-01-14",132.8984,134.0455,130.3729,130.7152,4104000.0],["2021-01-15",130.0306,131.7143,129.4015,130.1786,6412400.0],["2021-01-19",130.4284,130.6412,128.0417,128.8372,6537800.0],["2021-01-20",129.8641,132.4821,129.5218,132.1028,4654400.0],["2021-01-21",131.742,133.0371,130.5579,131.0019,4011200.0],["2021-01-22",130.5209,131.2517,128.8743,128.9113,4150500.0],["2021-01-25",128.5782,128.754,124.6466,127.2461,5998700.0],["2021-01-26",127.4403,127.5236,124.6188,124.9796,5312300.0],["2021-01-27",122.3154,122.9074,120.5114,121.2053,7815900.0],["2021-01-28",122.4448,126.1544,121.6493,124.6281,6244600.0],["2021-01-29",123.9158,124.9149,122.2506,123.5827,7166100.0],["2021-02-01",125.2294,125.8585,123.3145,125.544,4366800.0],["2021-02-02",126.7927,129.383,126.506,129.1332,7132800.0],["2021-02-03",129.235,129.568,127.6716,128.2452,4678600.0],["2021-02-04",129.0963,130.4839,128.5134,130.0954,4533700.0],["2021-02-05",130.7521,134.6653,130.7059,134.2397,6151500.0],["2021-02-08",134.2767,134.9521,132.1028,132.6671,6304300.0],["2021-02-09",132.8429,133.4164,131.0852,131.1684,3436300.0],["2021-02-10",131.779,131.9178,130.3451,131.7883,4125700.0],["2021-02-11",132.2878,133.5367,131.742,132.7874,3828700.0],["2021-02-12",132.3896,132.7041,130.8077,131.4737,3637000.0],["2021-02-16",132.6301,132.6301,130.4654,131.0944,4873400.0],["2021-02-17",130.7152,133.731,129.7069,133.2037,6437100.0],["2021-02-18",132.2693,134.4988,130.6319,134.2212,4486800.0],["2021-02-19",134.5358,134.6006,130.9002,131.3813,7486000.0],["2021-02-22",130.9372,131.7883,126.0527,126.432,8985900.0],["2021-02-23",125.8399,126.58,121.7233,125.9325,10364100.0],["2021-02-24",124.9426,125.7752,123.9158,125.4884,6360900.0],["2021-02-25",127.2923,128.754,124.4523,125.3866,5674300.0],["2021-02-26",125.9753,126.8559,123.6208,124.9371,6650200.0],["2021-03-01",125.7343,128.9879,125.6045,127.5975,5717800.0],["2021-03-02",127.514,128.1629,125.7064,127.0135,5292700.0],["2021-03-03",127.0784,127.3751,124.3531,124.4551,4888400.0],["2021-03-04",124.214,125.2615,120.673,122.3972,7181500.0],["2021-03-05",123.7876,123.9174,119.7553,123.6115,5957100.0],["2021-03-08",123.8803,125.725,122.7031,124.7331,4983000.0],["2021-03-09",125.6137,127.9219,125.5581,126.0216,5977800.0],["2021-03-10",126.5314,128.1073,126.1607,127.5418,4519600.0],["2021-03-11",129.0157,131.8152,128.441,130.879,5696500.0],["2021-03-12",129.7759,130.6194,128.4781,130.193,4143200.0],["2021-03-15",130.4247,134.4107,130.3969,134.3551,5413900.0],["2021-03-16",135.2264,135.4767,133.3354,134.0863,5623000.0],["2021-03-17",132.7421,135.4767,132.7421,134.2439,5134400.0],["2021-03-18",133.8267,135.9495,132.1396,132.7144,10188400.0],["2021-03-19",129.7759,132.427,125.6138,127.4492,24980400.0],["2021-03-22",127.579,128.6728,126.0958,128.1722,7537300.0],["2021-03-23",128.3761,130.3691,126.5778,127.1062,5582600.0],["2021-03-24",126.4851,127.8478,123.1758,123.4354,8157600.0],["2021-03-25",117.7716,119.9407,116.2792,119.2455,18475800.0],["2021-03-26",121.9893,123.4632,120.2929,123.2778,10010500.0],["2021-03-29",123.2315,124.1307,121.118,123.7413,7153900.0],["2021-03-30",122.6845,123.6115,121.6371,123.2407,6026600.0],["2021-03-31",123.3705,124.3809,122.2859,123.1851,6878900.0],["2021-04-01",124.8536,124.8536,122.5547,122.8513,5720600.0],["2021-04-05",123.3797,125.7713,123.3797,125.2522,5508900.0],["2021-04-06",125.5489,127.6531,125.0761,127.1433,4670100.0],["2021-04-07",126.9857,128.1444,126.4017,126.5685,6646000.0],["2021-04-08",127.2545,127.2823,123.6671,123.9174,8748400.0],["2021-04-09",124.1584,125.6045,123.7506,125.5582,6056800.0],["2021-04-12",124.9093,126.9023,124.418,126.6612,5638200.0],["2021-04-13",125.6972,126.0587,123.6578,123.7876,8778200.0],["2021-04-14",123.7876,124.3809,122.1932,122.6011,7354100.0],["2021-04-15",123.2871,124.2789,122.9904,123.9081,6284800.0],["2021-04-16",124.8722,124.9278,123.9637,124.5014,6852500.0],["2021-04-19",124.4921,124.5663,122.4991,122.8885,5613600.0],["2021-04-20",119.7368,120.4134,116.5202,117.8272,13268700.0],["2021-04-21",118.2722,120.8121,118.0682,120.4135,7110900.0],["2021-04-22",120.4042,120.8491,118.6337,119.746,6442900.0],["2021-04-23",119.5143,121.1087,119.0786,120.6823,7489000.0],["2021-04-26",120.9604,122.082,119.8758,121.9893,8217800.0],["2021-04-27",122.3601,123.0924,121.8132,122.4621,5833100.0],["2021-04-28",122.6011,122.666,120.8306,121.1643,8195400.0],["2021-04-29",122.1469,124.3253,121.6463,123.5281,6612500.0],["2021-04-30",122.768,124.1028,122.4064,122.9348,5643600.0],["2021-05-03",123.63,124.6312,122.907,123.3149,5053000.0],["2021-05-04",122.5733,122.907,120.9511,121.943,6129500.0],["2021-05-05",123.009,124.418,122.4342,122.5547,6234200.0],["2021-05-06",122.9163,124.0658,122.3045,123.7413,5201000.0],["2021-05-07",125.141,129.1826,124.8815,127.7458,10566700.0],["2021-05-10",127.9219,128.7562,126.3461,126.4387,5669300.0],["2021-05-11",128.2742,128.2742,125.1503,127.1062,8045400.0],["2021-05-12",125.5303,126.8281,123.6022,123.6486,5865100.0],["2021-05-13",123.9359,125.1688,122.8143,123.8525,6284300.0],["2021-05-14",124.5292,126.6983,124.2604,126.0031,4367900.0],["2021-05-17",126.3739,127.0598,125.6045,126.448,3934200.0],["2021-05-18",126.4758,127.4306,125.5581,125.6601,5664700.0],["2021-05-19",123.732,124.1862,122.323,123.25,5582300.0],["2021-05-20",124.0101,124.4087,122.5362,123.5374,4934800.0],["2021-05-21",124.0564,124.3716,122.7402,122.9719,5329700.0],["2021-05-24",123.3797,124.5385,123.1109,124.2696,4313200.0],["2021-05-25",125.0854,125.2986,124.075,124.5107,4885800.0],["2021-05-26",125.3264,127.8478,125.141,126.893,6781500.0],["2021-05-27",127.5048,128.2093,126.4944,126.5871,12882300.0],["2021-05-28",126.5453,127.5763,126.4059,126.7496,4153500.0],["2021-06-01",128.0407,128.2265,124.6597,124.9384,5577900.0],["2021-06-02",125.0127,125.8487,124.0281,124.6226,5226100.0],["2021-06-03",123.7216,125.1056,123.0807,124.6226,5027400.0],["2021-06-04",124.9291,125.3378,122.8671,124.2232,5217100.0],["2021-06-07",124.4647,125.5793,123.9538,124.4182,3765000.0],["2021-06-08",125.1056,125.1335,122.9878,123.8609,4915200.0],["2021-06-09",124.1117,125.3006,122.0961,122.4584,6448100.0],["2021-06-10",122.1426,123.1364,120.9258,121.6596,6584100.0],["2021-06-11",122.1426,122.5977,121.2416,122.5513,5414500.0],["2021-06-14",122.3283,122.6534,120.87,122.0125,5743600.0],["2021-06-15",122.1797,122.3748,120.5914,121.0187,5168100.0],["2021-06-16",121.0279,121.836,120.3778,121.1208,7915500.0],["2021-06-17",120.0434,120.6379,118.7616,119.7462,8568100.0],["2021-06-18",117.6656,119.8483,117.6656,119.2725,9784800.0],["2021-06-21",120.0434,121.4552,119.5418,120.8236,6288500.0],["2021-06-22",121.5203,123.2479,120.8701,123.0528,6043800.0],["2021-06-23",123.3593,124.186,122.802,123.6287,4566000.0],["2021-06-24",124.3718,125.2263,123.443,124.0932,11420500.0],["2021-06-25",141.5646,143.5895,139.772,143.3666,46285400.0],["2021-06-28",142.9672,143.0879,140.7287,141.5182,13133300.0],["2021-06-29",142.3541,145.2707,142.0291,144.8527,10279900.0],["2021-06-30",143.7753,144.2861,142.5957,143.4966,10281800.0],["2021-07-01",143.1065,146.9519,142.9393,146.7568,9011500.0],["2021-07-02",146.9519,148.5866,146.4224,148.373,6396700.0],["2021-07-06",148.5403,149.0233,146.6268,148.7167,6671000.0],["2021-07-07",148.7631,150.0078,147.0169,148.7631,5408300.0],["2021-07-08",146.9147,149.3762,146.1531,149.1997,6081600.0],["2021-07-09",150.1843,150.4351,149.0882,149.5434,5002300.0],["2021-07-12",150.1378,150.8716,149.274,150.305,4992200.0],["2021-07-13",149.8685,150.7601,149.5526,150.0914,5747700.0],["2021-07-14",150.3515,151.1503,149.8592,150.045,4928000.0],["2021-07-15",149.4133,150.658,148.9768,150.1843,6432500.0],["2021-07-16",150.1193,150.1936,148.2802,148.4752,6603700.0],["2021-07-19",146.8962,147.5185,145.4565,146.6361,7377100.0],["2021-07-20",146.0695,149.0139,145.4379,148.373,4629200.0],["2021-07-21",149.0789,149.9427,148.6238,149.6177,5393100.0],["2021-07-22",149.6455,152.0977,149.4783,152.0327,4851500.0],["2021-07-23",152.655,154.6055,152.0791,154.522,4217700.0],["2021-07-26",153.9182,154.6798,152.1627,153.3423,3858800.0],["2021-07-27",153.0916,153.8253,151.0109,152.8593,4359000.0],["2021-07-28",152.785,154.0947,152.4042,153.686,4093600.0],["2021-07-29",154.0947,155.1443,153.621,155.1071,3605600.0],["2021-07-30",154.7356,155.9245,154.5127,155.5901,5364400.0],["2021-08-02",157.0298,157.8844,156.0731,156.7419,5532500.0],["2021-08-03",157.1784,159.2962,156.5004,159.0454,5718100.0],["2021-08-04",159.1662,160.0764,158.7946,159.677,4646200.0],["2021-08-05",159.2126,161.6183,158.999,161.479,3824000.0],["2021-08-06",161.9527,161.9713,160.4108,160.5037,4088700.0],["2021-08-09",160.225,160.7452,159.4077,159.547,3612800.0],["2021-08-10",159.3519,161.5811,159.2311,160.0114,3747100.0],["2021-08-11",159.7606,160.8938,158.7761,159.0826,4078300.0],["2021-08-12",158.7296,159.1291,157.42,158.4974,3997100.0],["2021-08-13",158.3209,159.5006,156.7698,159.4727,2966200.0],["2021-08-16",158.5531,160.1321,157.5871,160.095,3530200.0],["2021-08-17",159.3333,159.482,157.3271,158.516,3602900.0],["2021-08-18",157.6707,159.5749,156.6583,156.7976,5487400.0],["2021-08-19",155.0793,155.618,152.6736,153.8068,7336300.0],["2021-08-20",154.4384,156.0546,153.6489,155.8502,4039100.0],["2021-08-23",157.3921,158.7389,157.1413,157.6429,3796500.0],["2021-08-24",157.5314,158.711,156.8719,157.8844,3133100.0],["2021-08-25",157.903,158.5439,157.4664,157.7543,3003800.0],["2021-08-26",157.3271,157.4571,154.4384,155.0421,4069600.0],["2021-08-27",155.6236,156.3679,154.7025,155.912,3012400.0],["2021-08-30",156.2004,156.6842,154.9724,156.3307,3537100.0],["2021-08-31",155.8841,156.0051,152.7674,153.2698,7545600.0],["2021-09-01",153.4372,155.0189,152.6557,153.1023,4706500.0],["2021-09-02",153.735,153.9117,151.4555,152.2743,4632100.0],["2021-09-03",151.837,152.7394,150.9252,151.9207,4254500.0],["2021-09-07",152.3021,152.451,150.6368,151.3159,5648800.0],["2021-09-08",150.7205,150.8043,148.6272,149.5204,6591700.0],["2021-09-09",153.7535,154.5815,151.8369,151.9672,8414800.0],["2021-09-10",152.8139,154.1257,152.0603,152.1998,4252100.0],["2021-09-13",150.3112,151.5765,147.3061,148.4132,8814500.0],["2021-09-14",148.0875,148.2922,146.1338,147.7061,5323900.0],["2021-09-15",146.5338,147.2968,144.8313,146.9153,6827100.0],["2021-09-16",146.6176,147.9387,146.2547,146.6269,5085900.0],["2021-09-17",146.9618,149.7901,145.2034,145.529,7944800.0],["2021-09-20",143.0263,144.4591,141.7145,143.5101,7041200.0],["2021-09-21",144.2916,145.2592,142.8868,144.2265,5857900.0],["2021-09-22",145.8732,146.999,144.7661,146.478,6844800.0],["2021-09-23",147.6596,149.1296,147.2502,148.469,11981500.0],["2021-09-24",140.5236,141.2773,137.6953,139.1746,26913300.0],["2021-09-27",139.1002,139.4723,137.0347,137.7325,11479300.0],["2021-09-28",137.0812,137.258,134.9042,135.1833,10692300.0],["2021-09-29",135.5647,137.6395,135.5461,135.8531,7794900.0],["2021-09-30",135.7229,137.2115,134.3646,135.1182,10133600.0],["2021-10-01",135.1089,137.6953,134.318,136.8207,8112300.0],["2021-10-04",136.8207,137.3417,135.6112,136.8952,7951000.0],["2021-10-05",137.6953,140.4864,137.5279,139.0537,10881900.0],["2021-10-06",137.6953,139.0537,137.2394,138.4396,7610700.0],["2021-10-07",139.8352,142.9612,139.798,141.2773,7958000.0],["2021-10-08",141.6215,142.2262,140.1794,141.8634,6333700.0],["2021-10-11",141.4075,142.8961,139.6118,139.8165,5551200.0],["2021-10-12",141.8075,142.9054,140.7655,142.6728,7408600.0],["2021-10-13",143.5753,145.7616,142.496,145.4174,8456300.0],["2021-10-14",147.1665,147.427,145.3709,146.1989,6024500.0],["2021-10-15",146.813,147.3061,145.6593,147.0083,5532100.0],["2021-10-18",146.3571,148.3667,145.0917,148.3294,5765300.0],["2021-10-19",148.5621,148.7946,145.8826,146.8316,6198200.0],["2021-10-20",147.4642,147.7433,146.3664,147.4177,4487000.0],["2021-10-21",147.4177,151.0369,147.2596,150.888,6121700.0],["2021-10-22",150.9811,153.1581,150.9811,152.0975,5323000.0],["2021-10-25",151.8649,153.2604,151.3346,152.7859,3878200.0],["2021-10-26",153.3442,153.9303,151.7626,152.3859,4711200.0],["2021-10-27",152.2556,152.6371,150.4042,151.0462,4163900.0],["2021-10-28",151.6602,153.1395,151.4741,153.0092,3762000.0],["2021-10-29",151.7067,155.9585,151.6509,155.6422,6740600.0],["2021-11-01",156.1167,157.0471,154.3397,154.749,3610800.0],["2021-11-02",155.1491,156.4516,154.5444,156.1446,5038000.0],["2021-11-03",157.2331,160.8337,156.9075,160.4895,7176700.0],["2021-11-04",160.2197,163.4015,160.0243,163.2248,5460100.0],["2021-11-05",163.4946,166.6299,163.2806,165.1506,5892200.0],["2021-11-08",164.0714,164.2482,158.4985,159.8847,8301100.0],["2021-11-09",159.3265,161.8199,159.0474,161.7176,4343000.0],["2021-11-10",159.3079,160.1825,155.8841,156.5447,8185200.0],["2021-11-11",157.7913,157.7913,155.0281,155.3445,4994900.0],["2021-11-12",155.8376,157.8658,155.7446,157.3169,5126300.0],["2021-11-15",157.8844,158.4984,156.7865,157.0936,3856700.0],["2021-11-16",157.4658,161.885,157.4658,159.8661,4401000.0],["2021-11-17",159.6521,160.7127,158.3961,159.7824,3940200.0],["2021-11-18",160.3313,161.3826,158.4985,159.4195,4044200.0],["2021-11-19",160.1638,164.8622,158.6566,162.7037,6145600.0],["2021-11-22",162.7968,165.3739,162.099,162.1083,5906400.0],["2021-11-23",161.0011,161.3547,158.545,160.1638,5302100.0],["2021-11-24",156.7587,160.4243,155.9957,160.0522,4637600.0],["2021-11-26",156.3585,157.8657,155.8747,156.3213,4751100.0],["2021-11-29",158.0054,159.2334,157.4471,158.0426,5448700.0],["2021-11-30",157.0377,159.6056,155.8655,157.4564,11033700.0],["2021-12-01",158.9916,161.2989,155.0747,155.0933,6618200.0],["2021-12-02",155.6329,158.6752,155.3724,158.1635,4398900.0],["2021-12-03",159.0256,160.3771,155.4279,158.6715,4878500.0],["2021-12-06",159.2214,159.5756,156.6396,157.4319,5636900.0],["2021-12-07",159.4823,161.5701,158.8206,159.6501,5898700.0],["2021-12-08",159.5849,160.1161,158.2987,158.6808,5614400.0],["2021-12-09",157.786,159.5383,156.5744,156.6769,5171600.0],["2021-12-10",157.0497,158.6715,155.9593,157.5717,4791100.0],["2021-12-13",157.3386,157.8792,154.0299,155.5025,5972300.0],["2021-12-14",154.9899,155.7262,153.0512,154.1604,4872200.0],["2021-12-15",153.7876,154.4121,150.8237,152.7623,7144600.0],["2021-12-16",151.6438,154.6637,151.4854,151.6625,7138100.0],["2021-12-17",150.6466,151.793,149.64,150.3949,7705100.0],["2021-12-20",148.5122,148.7545,144.9052,146.3126,8411900.0],["2021-12-21",155.3627,159.5569,153.5173,155.3068,13862900.0],["2021-12-22",155.8753,157.5157,152.9394,154.1976,5811300.0],["2021-12-23",154.9526,155.8008,154.1977,154.412,3876900.0],["2021-12-27",155.2043,156.2948,154.2349,156.1922,3769300.0],["2021-12-28",156.3973,156.8167,154.9992,155.111,2658600.0],["2021-12-29",155.7169,158.2614,155.2789,157.3107,3830900.0],["2021-12-30",156.8726,158.5596,155.8381,156.1084,2666800.0],["2021-12-31",156.1736,156.3227,154.9153,155.3441,2752000.0],["2022-01-03",156.1456,156.4998,152.2124,153.48,5670500.0],["2022-01-04",154.6078,155.8194,153.7876,155.0831,6064200.0],["2022-01-05",155.1763,155.6609,151.0846,151.2244,5021000.0],["2022-01-06",151.0753,152.1006,148.2512,150.0967,4144600.0],["2022-01-07",149.845,150.1899,146.2007,146.3032,5108000.0],["2022-01-10",140.2915,141.0465,138.6698,140.217,10439000.0],["2022-01-11",140.2543,140.5898,137.57,140.0865,8175400.0],["2022-01-12",141.7921,143.0318,140.4966,141.8667,6351200.0],["2022-01-13",142.7894,143.1623,138.8935,139.4247,4990900.0],["2022-01-14",138.3063,138.7257,136.8709,138.1105,6030500.0],["2022-01-18",137.9987,138.7164,136.3583,136.9642,6931000.0],["2022-01-19",137.7191,138.968,135.1653,135.2491,4823800.0],["2022-01-20",135.5754,137.3649,132.8165,133.0309,5366500.0],["2022-01-21",134.5129,136.4142,133.1428,133.2359,7553400.0],["2022-01-24",131.2414,136.3676,130.0763,136.0787,9733200.0],["2022-01-25",135.1187,137.9055,132.8258,135.594,8195400.0],["2022-01-26",137.7377,138.8469,133.0309,134.2053,7444600.0],["2022-01-27",135.1373,137.337,133.8232,134.8111,6396400.0],["2022-01-28",134.3264,136.1067,131.055,135.9948,6130200.0],["2022-01-31",136.3303,138.1105,135.3517,138.008,6932200.0],["2022-02-01",139.3409,139.5086,136.8243,138.1478,6695000.0],["2022-02-02",138.269,139.3035,137.5047,138.6045,5491700.0],["2022-02-03",137.3835,138.3715,135.1187,135.4356,5240200.0],["2022-02-04",135.4915,136.5261,133.8791,135.5101,4313400.0],["2022-02-07",135.4262,136.1905,134.4196,135.2771,3877500.0],["2022-02-08",134.9043,135.6127,132.6301,133.7766,5829400.0],["2022-02-09",136.1812,137.3463,135.7711,136.321,4551000.0],["2022-02-10",134.1773,137.514,134.0748,134.9789,5142600.0],["2022-02-11",134.923,135.2026,130.0763,130.6542,6710500.0],["2022-02-14",130.5609,133.4782,130.2906,131.9683,6841200.0],["2022-02-15",134.4196,136.3769,134.3078,135.6872,7820200.0],["2022-02-16",135.1653,136.9642,134.7832,136.5354,4817500.0],["2022-02-17",135.6499,136.9269,132.947,133.0961,5202300.0],["2022-02-18",133.6274,134.1587,132.1734,133.2359,5177400.0],["2022-02-22",131.9684,132.015,126.9074,128.7994,9604500.0],["2022-02-23",130.1695,131.3905,127.2335,127.5318,7636600.0],["2022-02-24",123.9621,128.0818,122.0328,127.8487,8417200.0],["2022-02-25",128.7435,129.7594,126.9353,129.3679,5424500.0],["2022-02-28",127.7462,128.9765,125.8634,127.2708,6613300.0],["2022-03-01",127.4293,127.4573,122.2378,123.2351,6534000.0],["2022-03-02",123.9435,127.3268,123.7478,126.46,7743900.0],["2022-03-03",127.448,127.5039,124.3815,124.8662,4576500.0],["2022-03-04",123.7872,124.8242,122.0964,122.5448,7084500.0],["2022-03-07",122.3766,122.4046,115.9962,116.2484,11383400.0],["2022-03-08",116.9958,117.2106,112.848,113.2311,9089400.0],["2022-03-09",118.9949,121.1155,118.2943,118.5932,8845100.0],["2022-03-10",115.8561,118.2662,115.8374,117.7337,7167400.0],["2022-03-11",118.6493,119.4526,114.4455,114.5576,5882000.0],["2022-03-14",113.53,114.3894,109.0646,109.8307,13884900.0],["2022-03-15",111.9512,112.4931,109.9988,111.5402,10431300.0],["2022-03-16",114.7631,117.8085,113.9037,116.9491,11100400.0],["2022-03-17",116.7155,119.0229,115.5571,119.0229,6845300.0],["2022-03-18",118.4998,122.8063,118.3597,122.6008,10350900.0],["2022-03-21",121.1809,123.6004,120.1533,121.6199,14388500.0],["2022-03-22",128.2432,129.85,124.2356,124.329,19731200.0],["2022-03-23",123.9087,126.487,122.5635,124.245,8068800.0],["2022-03-24",124.9456,125.3566,122.5634,123.3855,5853800.0],["2022-03-25",124.2917,125.0577,123.0399,124.8989,6287000.0],["2022-03-28",124.9549,125.9825,123.4696,125.9358,5804100.0],["2022-03-29",128.7757,130.5506,127.9349,129.9808,7275900.0],["2022-03-30",129.8313,130.6534,128.5048,129.4203,5545800.0],["2022-03-31",128.757,129.5791,125.6462,125.7023,7206500.0],["2022-04-01",125.5995,126.3749,124.0114,124.7307,5807500.0],["2022-04-04",124.2917,126.3095,124.1142,125.4967,5307300.0],["2022-04-05",125.2165,125.8143,123.3295,123.591,5707800.0],["2022-04-06",121.4891,121.7227,118.014,119.9104,6961000.0],["2022-04-07",119.0416,121.4237,118.724,120.8633,5320500.0],["2022-04-08",120.9193,121.377,119.462,119.7142,4877400.0],["2022-04-11",116.865,118.5185,116.1363,116.7529,6365400.0],["2022-04-12",116.9584,119.6675,116.155,116.8089,5146800.0],["2022-04-13",116.8089,119.4433,116.8089,119.0976,5119300.0],["2022-04-14",120.583,125.5341,120.4055,124.6747,12811300.0],["2022-04-18",123.3108,124.6093,121.732,122.9652,5298200.0],["2022-04-19",124.329,128.4301,124.0394,128.0284,7346100.0],["2022-04-20",128.8784,129.523,126.7298,126.926,5309700.0],["2022-04-21",129.4296,129.9808,126.188,126.543,6562400.0],["2022-04-22",125.4874,126.0479,120.2374,120.5737,7321700.0],["2022-04-25",119.3873,120.4522,116.6314,119.518,6512500.0],["2022-04-26",118.5932,119.1911,112.5491,112.5865,7977900.0],["2022-04-27",113.119,115.8374,113.119,113.2591,6007800.0],["2022-04-28",115.062,119.5461,114.5296,118.6866,6551600.0],["2022-04-29",117.9112,119.9944,116.0709,116.4913,5867900.0],["2022-05-02",116.2391,117.8739,114.7164,117.7805,5428400.0],["2022-05-03",116.7903,117.4815,112.3062,114.7724,8201200.0],["2022-05-04",114.4735,117.8926,112.1754,117.7618,6924000.0],["2022-05-05",115.9402,116.538,108.8498,110.8209,8411600.0],["2022-05-06",106.2528,108.2706,103.3755,106.9534,11237500.0],["2022-05-09",105.5335,106.8974,103.3101,103.8893,7506000.0],["2022-05-10",105.5895,105.9725,101.2176,102.2825,7526900.0],["2022-05-11",103.4129,103.8333,100.5076,100.8159,6611800.0],["2022-05-12",98.2563,102.6469,98.0881,100.7972,10245400.0],["2022-05-13",103.0019,105.6643,101.5165,105.5708,9618800.0],["2022-05-16",105.5428,105.9726,104.2163,105.1879,5722500.0],["2022-05-17",107.8969,109.3916,105.6269,108.2706,6026100.0],["2022-05-18",105.0944,105.8978,101.6193,102.1705,8188300.0],["2022-05-19",101.7781,101.9276,99.2839,99.4333,7702000.0],["2022-05-20",101.5165,102.4694,98.1535,100.8906,7621900.0],["2022-05-23",100.3955,101.5913,98.8541,101.4792,7136400.0],["2022-05-24",100.0592,100.8813,97.8359,100.2274,6023400.0],["2022-05-25",96.6495,101.7221,96.6495,101.0775,7158800.0],["2022-05-26",102.759,106.0286,102.759,105.5054,6520300.0],["2022-05-27",106.7012,108.3734,106.505,108.3547,5043000.0],["2022-05-31",109.7653,111.9045,106.9161,111.0264,13774600.0],["2022-06-01",111.9419,112.8013,109.868,110.8676,5543100.0],["2022-06-02",111.643,115.4451,111.4094,115.2862,5838100.0],["2022-06-03",112.5751,114.7571,112.3784,113.2681,5201500.0],["2022-06-06",113.7832,114.3825,111.8447,112.5939,3963400.0],["2022-06-07",111.1236,114.2233,110.9363,113.9424,5373600.0],["2022-06-08",113.2213,115.9558,112.7999,114.626,4365800.0],["2022-06-09",113.6427,114.2795,111.058,111.0674,3892600.0],["2022-06-10",109.6533,109.6533,107.003,107.4432,6292600.0],["2022-06-13",103.3788,104.9053,102.3019,103.4256,6423100.0],["2022-06-14",103.3601,104.7835,103.0229,103.6878,4548400.0],["2022-06-15",105.0364,107.4338,104.1467,106.2351,4828700.0],["2022-06-16",102.5547,102.9199,99.0054,100.3165,7384800.0],["2022-06-17",99.4081,101.6557,99.1272,100.5225,10256800.0],["2022-06-21",101.5714,102.845,101.1781,101.7774,6211400.0],["2022-06-22",98.7057,100.1105,97.9659,98.2562,9884000.0],["2022-06-23",98.3405,101.2342,97.7786,101.1406,8898400.0],["2022-06-24",102.948,105.7669,102.6484,105.7388,10463700.0],["2022-06-27",105.1113,106.0197,102.8637,103.4818,12644700.0],["2022-06-28",101.3279,106.8064,95.9712,96.2521,31296500.0],["2022-06-29",96.4488,98.9024,95.0815,96.6923,10326600.0],["2022-06-30",95.4655,96.814,94.3792,95.709,9027400.0],["2022-07-01",95.1846,95.9899,93.2086,94.7538,7934300.0],["2022-07-05",94.0701,97.7505,93.7517,97.6943,9948800.0],["2022-07-06",98.2281,99.0054,96.8796,97.6101,6432900.0],["2022-07-07",98.9399,101.4028,98.584,101.2623,7633900.0],["2022-07-08",99.8108,101.7119,99.7452,101.0751,5938600.0],["2022-07-11",99.8295,100.2884,98.2094,98.4342,4935200.0],["2022-07-12",98.3405,99.1365,96.5986,97.1699,6017400.0],["2022-07-13",95.4655,99.1552,95.1096,98.4342,5299400.0],["2022-07-14",96.5612,97.2073,95.3812,96.6642,6951300.0],["2022-07-15",98.1064,98.9118,97.3291,98.0502,7862000.0],["2022-07-18",99.4456,99.9045,97.095,97.3385,6834800.0],["2022-07-19",98.893,102.6203,98.7338,102.255,8973900.0],["2022-07-20",102.2831,104.5401,101.9554,104.0531,5884600.0],["2022-07-21",103.3601,104.5775,103.0791,104.5307,4291400.0],["2022-07-22",104.821,104.821,101.843,102.1895,6039300.0],["2022-07-25",102.6483,102.6483,100.8409,102.3393,5079500.0],["2022-07-26",100.6536,101.075,97.9284,98.5184,8459500.0],["2022-07-27",99.5486,101.4965,99.0335,101.0095,7437000.0],["2022-07-28",102.4798,105.2611,101.1687,105.1019,6773500.0],["2022-07-29",105.5983,107.8927,104.4183,107.6211,7560000.0],["2022-08-01",106.7595,108.2111,106.0572,107.0405,4802900.0],["2022-08-02",106.3568,106.5535,104.5775,104.6712,6334400.0],["2022-08-03",106.2163,107.7896,105.4297,107.0217,5986500.0],["2022-08-04",107.3589,108.0238,106.6003,107.209,4332000.0],["2022-08-05",105.6264,107.0405,105.4204,106.6378,4162200.0],["2022-08-08",106.7595,108.2392,106.1133,106.7595,6071600.0],["2022-08-09",104.2497,104.6524,101.9085,103.1166,7377600.0],["2022-08-10",106.0478,106.6003,104.7554,105.9541,6951800.0],["2022-08-11",107.5836,109.3349,106.5067,106.8532,5582100.0],["2022-08-12",107.1248,108.7543,106.5441,108.6981,4407900.0],["2022-08-15",108.1174,109.1757,107.5555,108.9322,4279000.0],["2022-08-16",108.5763,110.9456,108.4546,110.5617,6189800.0],["2022-08-17",109.3536,110.4867,109.0165,109.6064,5108400.0],["2022-08-18",108.6325,109.2693,107.977,108.6419,4750200.0],["2022-08-19",108.1643,108.3047,105.8511,105.9729,5967600.0],["2022-08-22",103.9688,104.5869,102.8637,103.332,5802900.0],["2022-08-23",103.8002,105.6638,103.5474,103.6504,4806700.0],["2022-08-24",103.6504,105.2892,103.0323,104.334,4769000.0],["2022-08-25",104.7929,106.1414,104.3153,106.0291,5433700.0],["2022-08-26",106.1134,106.5067,101.356,101.4028,6203600.0],["2022-08-29",100.0262,101.6463,99.6797,101.0282,4132400.0],["2022-08-30",102.049,103.0885,100.3259,101.0095,5129500.0],["2022-08-31",101.1031,101.15,99.0897,99.689,8884800.0],["2022-09-01",99.0803,99.7827,97.2074,99.7265,5590800.0],["2022-09-02",100.924,101.572,98.6606,99.3086,7763800.0],["2022-09-06",99.0268,99.9378,97.3739,98.7545,9158900.0],["2022-09-07",98.6887,101.9571,98.6136,101.8819,7238300.0],["2022-09-08",100.4919,102.1731,99.6279,102.1167,5628300.0],["2022-09-09",102.7272,104.8967,102.652,104.2205,5171500.0],["2022-09-12",104.6055,106.4651,104.6055,105.5447,4836900.0],["2022-09-13",102.22,102.2858,99.0268,99.2898,5955600.0],["2022-09-14",99.6749,100.8301,98.7545,100.492,4888700.0],["2022-09-15",99.6936,101.5626,98.4539,99.0832,6598900.0],["2022-09-16",97.7401,98.8859,96.97,97.7871,8000800.0],["2022-09-19",97.3833,100.8394,97.0452,100.6892,5162300.0],["2022-09-20",97.5054,98.0876,95.5237,96.1905,10006600.0],["2022-09-21",96.4253,97.3269,93.7017,93.7205,6279300.0],["2022-09-22",93.7205,94.1149,91.8797,92.5559,9638800.0],["2022-09-23",91.025,91.6073,89.5411,91.1189,9026500.0],["2022-09-26",90.2455,91.7858,89.8886,90.2173,8521600.0],["2022-09-27",91.1659,91.7952,89.2218,90.4334,9890300.0],["2022-09-28",91.2035,93.3824,90.8748,92.6968,9423300.0],["2022-09-29",92.1427,92.1427,88.7335,89.5318,19339200.0],["2022-09-30",78.2335,80.9571,77.4821,78.0644,48176100.0],["2022-10-03",78.0738,81.2106,77.2191,80.2057,19108200.0],["2022-10-04",82.3658,83.6525,81.8117,83.2486,15114800.0],["2022-10-05",82.1686,86.1225,81.8493,85.559,12732700.0],["2022-10-06",84.9861,87.0053,84.3475,84.6856,9951900.0],["2022-10-07",83.1547,83.3613,81.4173,81.8587,8554700.0],["2022-10-10",82.4222,82.441,79.8958,81.4173,7991200.0],["2022-10-11",80.8068,82.8824,80.5344,82.6382,11903200.0],["2022-10-12",82.6476,83.474,81.9995,83.1266,8772900.0],["2022-10-13",81.1355,84.3475,80.8162,84.1127,9335000.0],["2022-10-14",85.0049,85.3524,82.1686,82.2249,7811700.0],["2022-10-17",84.0845,85.174,83.305,84.4978,8451900.0],["2022-10-18",86.9678,87.2589,83.7276,84.2254,7364700.0],["2022-10-19",82.8918,84.2817,82.4222,83.1829,5102000.0],["2022-10-20",84.0282,85.0707,81.3421,81.5487,13500000.0],["2022-10-21",81.7272,83.3801,81.436,83.1172,7976300.0],["2022-10-24",82.4504,83.4365,80.9946,82.657,8847100.0],["2022-10-25",82.6757,86.3385,82.5443,86.1413,8639900.0],["2022-10-26",85.2585,88.6114,85.1834,86.7706,8648200.0],["2022-10-27",87.2308,87.7943,84.7326,85.0331,8617900.0],["2022-10-28",85.6529,88.1699,84.9579,88.123,6022400.0],["2022-10-31",87.3435,88.1793,87.0429,87.0429,6426400.0],["2022-11-01",89.8698,90.593,87.3153,88.0666,7250700.0],["2022-11-02",87.4656,88.6959,84.7044,84.8077,7176600.0],["2022-11-03",84.4977,86.038,83.3238,84.9016,6550300.0],["2022-11-04",88.7053,92.2554,88.2357,89.9638,12543300.0],["2022-11-07",90.4521,90.9781,87.0335,87.7567,9094500.0],["2022-11-08",88.6959,90.1892,87.2871,88.0478,7017800.0],["2022-11-09",87.0335,88.1887,86.3667,86.4982,6550900.0],["2022-11-10",90.4709,93.6172,90.377,93.4387,9361000.0],["2022-11-11",94.2088,100.6892,94.0492,99.6373,12597500.0],["2022-11-14",98.8014,99.966,97.9749,98.0407,7134900.0],["2022-11-15",101.4217,102.6614,99.1113,100.2196,7242900.0],["2022-11-16",98.8484,100.1163,98.3976,98.8296,5998700.0],["2022-11-17",97.7777,98.9893,96.6601,98.9517,5252900.0],["2022-11-18",101.0836,101.1681,97.834,99.008,5498900.0],["2022-11-21",98.2473,99.0644,97.2987,97.5147,4774800.0],["2022-11-22",98.2567,99.703,97.5241,99.5246,5313200.0],["2022-11-23",99.5528,100.4732,98.8296,100.1632,3873100.0],["2022-11-25",99.9754,100.661,99.1395,99.5152,3426100.0],["2022-11-28",98.8484,99.8345,98.2849,98.576,6967400.0],["2022-11-29",98.9611,100.3229,98.7263,99.7876,8494400.0],["2022-11-30",100.5671,103.0183,99.0362,103.0183,16251000.0],["2022-12-01",103.394,105.0563,102.8868,104.352,7822900.0],["2022-12-02",102.3548,106.1795,102.0627,105.6991,5892000.0],["2022-12-05",104.5875,104.6911,102.8635,103.2686,6220100.0],["2022-12-06",103.2969,104.1259,100.5649,101.6765,7086100.0],["2022-12-07",101.1018,102.7975,100.8569,102.0533,5751500.0],["2022-12-08",102.3077,105.0302,102.1758,104.9078,6192800.0],["2022-12-09",103.8338,104.9266,102.9295,103.0802,5677700.0],["2022-12-12",103.7208,105.6708,103.3534,105.5766,6426000.0],["2022-12-13",108.9115,109.7029,104.8042,106.3115,8655300.0],["2022-12-14",107.1122,107.5079,103.8433,104.9926,7528500.0],["2022-12-15",102.8635,103.2686,101.4881,102.2229,7500700.0],["2022-12-16",100.6779,101.375,99.0293,99.8112,14083600.0],["2022-12-19",98.9069,99.3967,96.514,97.0793,10620300.0],["2022-12-20",97.0322,97.409,95.7886,97.23,17147900.0],["2022-12-21",109.9949,112.2747,108.6572,109.0717,32777300.0],["2022-12-22",107.668,110.0514,107.4513,109.9478,17147600.0],["2022-12-23",109.3826,110.3811,109.0717,109.5145,6603700.0],["2022-12-27",109.7217,111.3515,109.1094,110.7485,6661100.0],["2022-12-28",110.7674,111.3891,108.2992,108.318,5437800.0],["2022-12-29",109.3543,111.229,109.0905,110.5507,4588600.0],["2022-12-30",109.8065,110.4565,109.0623,110.2304,4355500.0],["2023-01-03",111.6812,112.5667,110.6355,111.8696,8124800.0],["2023-01-04",113.0095,115.148,112.6044,114.187,8550700.0],["2023-01-05",113.311,115.2516,113.1225,113.6313,6046700.0],["2023-01-06",114.9313,118.0966,114.7146,117.3147,10080700.0],["2023-01-09",117.7575,119.2742,117.3335,117.6162,9397900.0],["2023-01-10",117.9553,119.0104,117.164,118.5488,5899900.0],["2023-01-11",119.001,120.8286,118.709,120.5271,6989200.0],["2023-01-12",120.9134,121.017,119.1329,120.48,8366400.0],["2023-01-13",119.3213,121.7424,119.3213,121.3844,4856500.0],["2023-01-17",120.5836,121.5728,120.4235,120.7155,6172200.0],["2023-01-18",120.3952,121.1395,118.6995,119.1046,6828800.0],["2023-01-19",117.5596,118.172,116.448,117.3147,5273500.0],["2023-01-20",117.456,119.3024,116.8531,119.2836,5673200.0],["2023-01-23",119.5474,121.2902,119.2082,120.8568,5581600.0],["2023-01-24",119.4626,120.5931,113.4711,119.4814,5486200.0],["2023-01-25",118.5676,119.651,117.5973,119.472,5933700.0],["2023-01-26",121.017,121.5163,118.7089,120.1409,5838800.0],["2023-01-27",119.7075,121.13,119.359,120.1409,5730000.0],["2023-01-30",119.1706,120.1691,118.8974,119.0481,6494600.0],["2023-01-31",119.0952,120.4423,118.709,119.9525,7686900.0],["2023-02-01",120.4894,122.675,118.9068,121.9967,6387900.0],["2023-02-02",122.8917,123.7019,120.4518,121.5822,5214500.0],["2023-02-03",119.4438,121.9214,119.114,120.2162,4930200.0],["2023-02-06",118.2473,118.7937,117.1169,118.4452,4666400.0],["2023-02-07",116.7777,118.6336,116.1089,118.0683,5288900.0],["2023-02-08",116.2313,116.9096,114.7429,115.7886,5877800.0],["2023-02-09",117.4843,117.7763,114.4603,115.1009,5929000.0],["2023-02-10",114.4697,115.5342,113.5559,115.148,5195500.0],["2023-02-13",115.7038,118.4358,115.3646,117.8988,5689800.0],["2023-02-14",116.7683,119.0387,116.5705,118.8879,4845900.0],["2023-02-15",117.6633,120.1126,117.6633,120.0938,5687900.0],["2023-02-16",118.1625,119.8394,116.919,117.1734,4722200.0],["2023-02-17",116.5422,117.6538,116.2878,117.6067,5161500.0],["2023-02-21",116.1371,116.8154,113.9704,114.0834,5110300.0],["2023-02-22",114.0834,114.3661,112.708,112.953,5022000.0],["2023-02-23",113.7631,113.7631,111.6812,113.0095,4101900.0],["2023-02-24",111.1348,111.8602,110.5413,111.2007,4693000.0],["2023-02-27",112.35,112.8776,111.4645,111.6623,4239800.0],["2023-02-28",111.8602,113.424,111.0217,111.9073,8414100.0],["2023-03-01",111.1159,112.8493,111.0029,111.7094,4120500.0],["2023-03-02",110.7391,113.0095,110.7391,112.6515,4443200.0],["2023-03-03",113.4923,114.3521,112.4437,114.2576,3871800.0],["2023-03-06",114.4371,115.2495,113.3317,113.5301,5183800.0],["2023-03-07",113.5585,114.3331,112.6421,112.9822,5345700.0],["2023-03-08",112.6798,113.4073,112.1697,113.2372,4175200.0],["2023-03-09",113.4451,115.1267,111.0549,111.3572,5635900.0],["2023-03-10",112.2641,112.4153,110.1952,110.9982,5979600.0],["2023-03-13",109.4205,111.754,109.3921,110.403,6038200.0],["2023-03-14",112.4248,112.8877,110.7526,112.4248,6050800.0],["2023-03-15",109.8928,112.0752,109.411,111.6406,6599200.0],["2023-03-16",110.403,114.1348,110.1668,113.9836,5658700.0],["2023-03-17",114.4748,115.0039,112.113,113.7379,12868900.0],["2023-03-20",114.3048,115.9014,113.19,114.5032,7594100.0],["2023-03-21",116.6761,119.0947,116.1754,118.6695,15078800.0],["2023-03-22",116.8273,118.3389,112.7365,112.8971,17625500.0],["2023-03-23",113.8135,116.4588,112.8688,114.2859,7628100.0],["2023-03-24",113.5868,114.3143,112.7271,114.0403,6158800.0],["2023-03-27",114.3331,114.3804,111.1116,111.3005,6564200.0],["2023-03-28",111.4328,111.8957,110.3935,111.3572,4461400.0],["2023-03-29",112.0847,113.908,111.9429,113.8324,5644000.0],["2023-03-30",114.3426,114.73,112.746,113.464,4578900.0],["2023-03-31",114.2387,115.9298,113.9364,115.8636,5659400.0],["2023-04-03",115.7314,116.062,114.1442,114.9472,4838400.0],["2023-04-04",114.6732,117.1012,114.6544,116.8556,5895300.0],["2023-04-05",116.2037,116.5155,113.8986,114.2198,4331400.0],["2023-04-06",112.9066,113.8324,111.3383,113.5773,4256900.0],["2023-04-10",112.7082,115.174,112.5476,115.174,3731200.0],["2023-04-11",115.2968,117.2241,115.2968,116.4872,4471000.0],["2023-04-12",117.8665,117.961,116.4116,116.8273,4524900.0],["2023-04-13",117.7531,119.671,117.5831,119.4442,5355300.0],["2023-04-14",119.9827,120.4456,118.5561,118.9907,4828700.0],["2023-04-17",119.0663,119.4915,118.2161,119.2175,3917900.0],["2023-04-18",120.2,120.2473,118.1121,119.2364,3857700.0],["2023-04-19",119.038,119.1136,118.0177,118.7262,3547400.0],["2023-04-20",117.9043,118.4239,116.8745,117.5736,3891600.0],["2023-04-21",117.5264,118.7357,116.7895,118.594,3651400.0],["2023-04-24",118.5751,120.1056,118.235,120.0678,3790900.0],["2023-04-25",119.5387,119.7654,117.1957,117.772,4383300.0],["2023-04-26",117.3469,118.0743,116.4777,116.9973,4003200.0],["2023-04-27",117.5642,119.0474,116.336,118.7546,4252100.0],["2023-04-28",118.235,120.0489,118.0555,119.7182,4421400.0],["2023-05-01",119.9071,121.5699,119.8505,120.8519,4112600.0],["2023-05-02",120.1245,120.5307,118.2539,120.2284,3831600.0],["2023-05-03",118.5562,121.2865,116.8367,119.7371,4560100.0],["2023-05-04",118.0366,118.2727,116.0337,116.8367,6177100.0],["2023-05-05",118.9718,120.0111,118.3011,119.5954,4887800.0],["2023-05-08",120.2284,120.6346,119.0191,119.8693,3892600.0],["2023-05-09",118.3483,118.7168,117.3091,118.1877,4082100.0],["2023-05-10",119.312,119.4726,115.4196,116.6856,5052600.0],["2023-05-11",116.6289,117.0162,115.1645,115.4668,5923100.0],["2023-05-12",114.3048,114.5032,112.4531,113.5679,6574200.0],["2023-05-15",113.1995,113.3601,111.4895,113.2089,5518200.0],["2023-05-16",111.0077,111.3289,109.7039,110.044,8306400.0],["2023-05-17",109.9495,110.6581,108.882,110.5164,7765400.0],["2023-05-18",110.9415,112.5665,110.3936,112.3019,5970500.0],["2023-05-19",108.2301,109.1087,106.8507,108.419,11674300.0],["2023-05-22",106.6146,106.6146,103.9409,104.0921,12710300.0],["2023-05-23",103.7048,104.9235,102.2121,102.7695,11790400.0],["2023-05-24",102.9773,103.0718,101.2768,102.3065,8503200.0],["2023-05-25",102.3632,102.949,101.4846,101.5413,6729800.0],["2023-05-26",101.0878,102.4577,101.0878,101.5696,7911200.0],["2023-05-30",102.4105,102.8639,100.3981,100.6343,9335200.0],["2023-05-31",99.8596,100.3037,99.0377,99.444,21465200.0],["2023-06-01",98.4236,98.8204,97.2143,97.904,12025200.0],["2023-06-02",102.0177,102.7665,100.5959,102.1599,11838200.0],["2023-06-05",102.2547,102.2547,99.6955,99.7144,7434000.0],["2023-06-06",99.9893,101.1836,99.7144,100.6528,7896300.0],["2023-06-07",100.5106,102.5959,99.9229,101.5059,11123900.0],["2023-06-08",101.5722,101.9134,100.1599,100.6623,9137600.0],["2023-06-09",100.3874,100.7381,99.8566,100.34,5795200.0],["2023-06-12",100.7476,101.2784,99.1457,101.2594,7964600.0],["2023-06-13",101.5533,101.8755,100.7476,101.212,8460500.0],["2023-06-14",101.8755,107.4868,101.8755,106.975,17415500.0],["2023-06-15",105.9987,106.9371,104.4158,106.5485,10374200.0],["2023-06-16",108.0555,108.7759,107.1646,107.6669,14445500.0],["2023-06-20",105.6006,106.9371,103.2784,103.8281,10602400.0],["2023-06-21",103.4395,104.6054,103.0414,104.2452,8377800.0],["2023-06-22",105.0414,105.449,104.0556,104.7001,6002900.0],["2023-06-23",102.1314,104.539,101.7049,103.8092,14329200.0],["2023-06-26",103.9513,106.3589,103.9513,105.9134,6887100.0],["2023-06-27",106.6622,108.2262,106.5674,107.6859,7138600.0],["2023-06-28",107.43,107.8186,106.2736,107.1361,6766000.0],["2023-06-29",107.6764,108.3115,106.738,107.4584,12465500.0],["2023-06-30",105.7712,106.3968,104.0746,104.6148,19629600.0],["2023-07-03",105.2688,105.4963,103.4205,103.4205,5734200.0],["2023-07-05",102.9561,103.231,100.9845,101.5153,10405300.0],["2023-07-06",99.7997,100.558,98.2642,99.6196,9923500.0],["2023-07-07",99.3353,99.9703,98.6054,99.013,7463100.0],["2023-07-10",99.032,100.7665,98.8139,100.2642,5374600.0],["2023-07-11",100.141,102.0082,100.1125,101.7902,5454900.0],["2023-07-12",102.8708,103.4016,101.6291,102.1409,8305000.0],["2023-07-13",103.3826,103.4395,102.0651,102.2167,6692300.0],["2023-07-14",102.3115,102.975,101.6006,102.321,6933600.0],["2023-07-17",101.667,103.411,101.1931,103.0414,6682900.0],["2023-07-18",102.9182,104.5864,102.6623,103.9987,5717200.0],["2023-07-19",103.3921,104.5011,102.9182,104.1504,5027100.0],["2023-07-20",103.8565,104.2831,101.8755,101.9229,6458000.0],["2023-07-21",102.3684,103.5911,101.904,103.3731,6631600.0],["2023-07-24",104.6527,104.7854,102.8518,103.0983,6787600.0],["2023-07-25",102.6338,103.1741,101.7902,102.6528,7692800.0],["2023-07-26",102.6528,103.8755,102.321,103.6006,5148900.0],["2023-07-27",104.103,104.4821,101.7997,102.0556,6544600.0],["2023-07-28",102.4727,103.2784,102.0177,102.9561,5988300.0],["2023-07-31",103.7049,105.0698,103.3637,104.6338,6406000.0],["2023-08-01",104.2641,104.7665,103.449,103.6954,4566700.0],["2023-08-02",102.6338,102.8613,101.8471,101.904,6213200.0],["2023-08-03",101.4206,103.4016,101.0888,102.975,5084300.0],["2023-08-04",103.0414,104.558,102.5959,103.1362,5621400.0],["2023-08-07",104.1409,105.1551,103.4869,104.7191,4887300.0],["2023-08-08",103.9134,104.1599,101.7523,103.9703,5851900.0],["2023-08-09",104.0651,104.2831,102.6528,103.9703,4328600.0],["2023-08-10",104.558,106.1124,102.8613,103.3447,7276500.0],["2023-08-11",103.2215,103.8186,102.2357,102.4537,5104300.0],["2023-08-14",102.2926,102.6528,101.4869,102.0272,5305200.0],["2023-08-15",100.5391,101.2499,100.0936,100.994,6197600.0],["2023-08-16",100.5391,102.7286,100.5391,100.9751,5953100.0],["2023-08-17",101.8281,102.2073,99.3163,99.5722,5692800.0],["2023-08-18",98.4159,99.5722,98.3495,99.3447,5836100.0],["2023-08-21",99.9703,99.9798,97.2784,97.4964,6697600.0],["2023-08-22",95.6955,97.032,95.4775,96.1694,9814700.0],["2023-08-23",91.9231,94.0178,91.5155,93.6008,20909100.0],["2023-08-24",93.5534,94.0178,92.4728,92.5391,10310000.0],["2023-08-25",93.3638,93.923,92.7098,93.6861,7290600.0],["2023-08-28",94.3969,94.8424,93.7145,94.4349,6006600.0],["2023-08-29",94.814,96.8329,94.5202,96.4633,8641600.0],["2023-08-30",96.34,97.449,96.2168,96.7761,4822100.0],["2023-08-31",97.2689,97.5249,96.3116,96.4064,7046200.0],["2023-09-01",96.977,97.9186,96.5491,97.3479,6359400.0],["2023-09-05",96.53,96.9675,95.3222,95.4078,6698700.0],["2023-09-06",94.8752,95.3983,94.181,95.2747,6096000.0],["2023-09-07",93.4487,93.9242,92.859,93.1348,9927100.0],["2023-09-08",93.2965,93.325,92.5167,92.8876,6435000.0],["2023-09-11",93.5153,93.5628,91.8509,92.0507,7584700.0],["2023-09-12",92.2409,92.412,91.4705,91.5846,6307700.0],["2023-09-13",91.5847,92.4406,90.976,91.423,7140700.0],["2023-09-14",91.9841,92.8971,91.2042,92.4311,7075300.0],["2023-09-15",93.3441,93.3441,91.423,91.5466,10467300.0],["2023-09-18",91.2993,91.6512,90.6146,90.8333,6946300.0],["2023-09-19",90.3864,90.8143,89.7872,89.9869,9386600.0],["2023-09-20",89.3687,90.7287,89.2356,89.4353,10274200.0],["2023-09-21",88.8457,88.9123,87.0007,87.1053,7958600.0],["2023-09-22",87.0958,87.809,86.1162,86.4015,9289400.0],["2023-09-25",85.5931,86.4015,85.3934,86.1638,8291700.0],["2023-09-26",85.5931,86.2589,85.3839,85.7548,8060500.0],["2023-09-27",86.1257,86.2589,84.8418,85.0415,7631000.0],["2023-09-28",84.7372,85.3839,84.3188,85.2412,16315600.0],["2023-09-29",94.5043,94.5994,89.9869,90.938,34935400.0],["2023-10-02",91.4896,91.6607,89.1405,89.9299,12776300.0],["2023-10-03",89.7016,91.3469,89.5685,90.4339,10964300.0],["2023-10-04",90.8999,91.5466,90.4624,91.1947,8045400.0],["2023-10-05",91.0996,91.5181,90.6146,91.0996,7430000.0],["2023-10-06",91.0996,92.9256,90.4054,92.355,8532900.0],["2023-10-09",92.0412,92.3835,91.2233,92.1363,5964200.0],["2023-10-10",92.4881,94.0193,92.4691,92.84,8499000.0],["2023-10-11",93.4962,94.1049,93.2109,93.8196,7642900.0],["2023-10-12",94.666,95.151,93.696,94.3902,10705200.0],["2023-10-13",94.7136,95.9119,94.5804,95.0179,8774700.0],["2023-10-16",94.8372,97.5572,94.7231,97.0436,10845400.0],["2023-10-17",96.977,98.5177,96.977,97.9661,9253800.0],["2023-10-18",97.9281,98.8125,97.89,98.6889,8757300.0],["2023-10-19",98.6889,99.2405,97.8139,98.0041,8391100.0],["2023-10-20",98.2609,98.6889,97.5477,97.6428,7823500.0],["2023-10-23",97.1292,98.6794,96.7868,97.7759,5966100.0],["2023-10-24",98.5843,100.4768,98.5843,100.0298,9252200.0],["2023-10-25",99.3451,99.8967,98.4226,98.4701,7054700.0],["2023-10-26",97.1767,97.6047,95.0559,95.1225,11222600.0],["2023-10-27",94.8943,95.4268,93.0207,93.1824,9602700.0],["2023-10-30",94.1525,97.0531,94.1525,96.8154,8206700.0],["2023-10-31",96.4349,97.89,96.4349,97.7378,6558500.0],["2023-11-01",97.5286,97.6427,95.0749,95.9404,7272400.0],["2023-11-02",97.0531,100.3817,96.9009,99.9348,8135100.0],["2023-11-03",101.2187,102.3789,100.8573,101.8178,7568000.0],["2023-11-06",101.7227,102.3314,101.1616,101.9985,5231900.0],["2023-11-07",102.0651,104.0052,101.9795,104.0052,7745800.0],["2023-11-08",104.0147,105.2796,103.5677,104.0337,8639700.0],["2023-11-09",104.4427,104.5187,101.6847,101.7607,9154200.0],["2023-11-10",102.0841,102.5501,100.4388,100.9143,8897700.0],["2023-11-13",100.2106,100.5434,99.0788,99.0978,7055600.0],["2023-11-14",100.3912,101.8558,100.2201,100.5719,9674800.0],["2023-11-15",101.5896,103.7199,101.4945,102.5406,11140800.0],["2023-11-16",101.8558,102.7118,101.7607,102.3409,5386800.0],["2023-11-17",102.7688,102.9115,100.3532,100.7717,6352600.0],["2023-11-20",100.8097,101.3328,99.9538,101.114,6197400.0],["2023-11-21",100.9714,101.4754,100.1915,101.3328,5803500.0],["2023-11-22",102.2363,102.7403,101.5896,102.6357,6280300.0],["2023-11-24",102.2362,102.7118,102.1411,102.3694,2443600.0],["2023-11-27",102.3884,102.921,101.6656,102.6737,5785000.0],["2023-11-28",103.2538,104.5187,102.8544,103.425,7287400.0],["2023-11-29",105.3747,106.6586,104.7565,104.9657,9601800.0],["2023-11-30",105.1179,105.1845,103.6248,104.8706,8690900.0],["2023-12-01",105.2809,108.3536,104.7275,108.2868,8051800.0],["2023-12-04",107.9051,110.0426,107.8288,109.8804,10086600.0],["2023-12-05",109.4128,110.7296,109.3555,110.1285,6960000.0],["2023-12-06",110.6915,111.7793,110.2811,110.7964,6317000.0],["2023-12-07",108.8975,110.6915,108.8975,109.5559,7294500.0],["2023-12-08",109.2601,110.9682,109.2315,110.6056,6122200.0],["2023-12-11",112.3995,113.955,112.056,113.182,7972800.0],["2023-12-12",114.203,114.4989,113.1534,114.1649,7378400.0],["2023-12-13",113.8881,115.8825,113.745,115.6249,8182900.0],["2023-12-14",115.8825,116.9799,114.3366,115.4817,9590500.0],["2023-12-15",115.3958,116.4741,115.0809,115.9875,13633300.0],["2023-12-18",115.8539,116.2642,115.329,115.5962,6874800.0],["2023-12-19",116.1688,117.6956,116.0734,117.0276,7697300.0],["2023-12-20",115.5867,117.7433,115.4626,115.873,9176600.0],["2023-12-21",116.7032,117.6574,115.7489,116.9226,16533300.0],["2023-12-22",103.3057,105.7294,102.5327,103.0957,46666200.0],["2023-12-26",103.3438,103.716,102.5614,103.0766,12846700.0],["2023-12-27",103.382,103.6206,101.9602,102.2274,10157900.0],["2023-12-28",102.3037,104.3935,101.922,103.84,9352900.0],["2023-12-29",103.9736,104.9279,103.1434,103.6015,7667500.0],["2024-01-02",102.6854,102.9144,101.5785,101.6739,9326600.0],["2024-01-03",100.8819,102.5614,99.2406,99.2788,10573700.0],["2024-01-04",97.7711,98.878,97.6184,97.6184,10420600.0],["2024-01-05",97.7711,98.9353,97.2367,97.4085,8044500.0],["2024-01-08",97.4085,98.9448,97.0745,98.878,9414200.0],["2024-01-09",98.4486,98.6681,97.8093,98.0383,7759500.0],["2024-01-10",97.9906,99.0784,97.6852,99.0211,6784700.0],["2024-01-11",99.4505,101.1586,98.983,101.0537,9537700.0],["2024-01-12",101.1491,101.4545,99.9277,100.2521,6680900.0],["2024-01-16",99.1834,99.4505,96.7214,97.065,10547900.0],["2024-01-17",96.4256,96.6737,95.6527,96.2061,8226200.0],["2024-01-18",96.3779,96.7882,95.4905,96.3206,8852400.0],["2024-01-19",96.397,97.5039,95.1088,97.1222,8517200.0],["2024-01-22",97.0936,97.1508,95.5095,95.958,9897400.0],["2024-01-23",96.9791,97.4657,96.5974,97.2367,8208000.0],["2024-01-24",97.1222,97.1413,96.0821,96.1489,7879300.0],["2024-01-25",96.8836,97.084,95.5095,96.1584,10063700.0],["2024-01-26",96.9218,98.544,96.5878,98.0478,9735800.0],["2024-01-29",98.1719,99.2502,96.7023,99.1261,8860800.0],["2024-01-30",98.6108,99.5364,98.4104,99.4124,7542800.0],["2024-01-31",99.3265,99.5269,96.4924,96.8837,11547600.0],["2024-02-01",97.2367,97.5707,96.0058,97.1031,7666700.0],["2024-02-02",96.2634,96.7691,94.8798,96.1012,8966900.0],["2024-02-05",95.9008,95.9867,94.5172,95.1183,10097900.0],["2024-02-06",94.9466,97.9333,94.5935,97.9142,11368600.0],["2024-02-07",97.7043,99.5651,97.6661,99.0402,9447800.0],["2024-02-08",99.6509,100.1567,98.3341,99.0211,6330400.0],["2024-02-09",99.0498,100.1376,98.6013,99.7177,5449000.0],["2024-02-12",99.9467,102.5136,99.8609,102.2751,7501900.0],["2024-02-13",100.1853,100.9583,99.4792,100.1949,6180500.0],["2024-02-14",100.0231,101.5499,99.6796,101.464,5743300.0],["2024-02-15",102.1224,102.4278,100.9869,101.1968,7201300.0],["2024-02-16",99.8418,99.9086,96.9982,98.773,14590100.0],["2024-02-20",98.4104,99.0879,97.4943,98.5726,8759500.0],["2024-02-21",98.6204,100.6911,98.2196,100.4525,8888100.0],["2024-02-22",100.9583,101.1586,99.317,100.2712,6705500.0],["2024-02-23",100.4429,101.7407,100.3762,100.796,6947300.0],["2024-02-26",100.4907,101.2445,99.0116,99.7559,5831500.0],["2024-02-27",100.0326,100.4334,99.2311,100.338,5317400.0],["2024-02-28",99.336,100.6147,98.9543,99.5746,4219800.0],["2024-02-29",100.1758,100.7388,98.9353,99.1738,10811600.0],["2024-03-01",99.4707,99.5377,97.5171,97.565,7349300.0],["2024-03-04",97.3447,97.4596,94.8165,95.3241,11050900.0],["2024-03-05",94.8069,94.9697,93.8493,94.1462,8670600.0],["2024-03-06",95.7646,95.8604,92.9491,93.495,10045300.0],["2024-03-07",93.8397,94.2324,93.5429,94.0313,8133900.0],["2024-03-08",94.3185,95.1134,93.8685,94.9602,9043500.0],["2024-03-11",95.6688,97.4501,95.2283,96.7989,8537400.0],["2024-03-12",96.5211,97.0766,95.4294,95.937,7040900.0],["2024-03-13",96.3488,97.6799,96.0806,97.067,7326400.0],["2024-03-14",97.8714,98.1491,95.8508,96.0136,8350900.0],["2024-03-15",96.0519,96.8755,95.1325,95.4198,15208500.0],["2024-03-18",94.7878,95.439,94.3473,94.558,7207000.0],["2024-03-19",94.3281,95.8029,94.2707,95.7263,6168900.0],["2024-03-20",95.2379,96.186,94.8357,96.0232,7771700.0],["2024-03-21",96.186,97.6033,95.5348,96.5499,17176000.0],["2024-03-22",89.8751,91.1392,87.8353,89.8846,41837400.0],["2024-03-25",90.0858,91.4743,88.8408,89.7793,14548800.0],["2024-03-26",89.7697,89.8847,88.4961,88.6589,10816900.0],["2024-03-27",89.3197,90.1624,88.4099,90.1432,11095700.0],["2024-03-28",90.373,90.7944,89.4729,89.9996,11331700.0],["2024-04-01",89.8368,89.9421,87.8066,88.6397,10360000.0],["2024-04-02",87.8736,88.0077,86.801,87.0979,11107300.0],["2024-04-03",87.1554,87.5671,86.4563,86.5042,8876600.0],["2024-04-04",87.0979,87.1937,85.1252,85.2975,12110300.0],["2024-04-05",85.3741,86.4276,85.039,85.0773,9716700.0],["2024-04-08",85.3358,86.4371,85.039,86.1881,8452500.0],["2024-04-09",86.1881,87.299,86.0636,87.1458,7191900.0],["2024-04-10",86.0924,86.2839,85.0102,85.2305,7932900.0],["2024-04-11",87.366,88.4961,86.983,88.1034,15330200.0],["2024-04-12",88.113,88.9366,87.2607,88.1034,10905900.0],["2024-04-15",89.6261,89.9421,88.6206,89.1568,11597300.0],["2024-04-16",89.0994,90.2007,87.7682,89.4345,10388200.0],["2024-04-17",90.6029,91.0434,89.6931,90.8231,10181200.0],["2024-04-18",91.1296,91.8191,90.5263,91.685,10062900.0],["2024-04-19",91.3786,92.1447,90.488,90.5263,11241900.0],["2024-04-22",90.622,91.0338,89.8751,90.2007,8642000.0],["2024-04-23",90.373,90.7082,89.9325,90.0379,6582700.0],["2024-04-24",90.1145,91.1583,90.1145,90.6316,6493200.0],["2024-04-25",90.0187,90.7753,88.5248,89.9613,5317900.0],["2024-04-26",90.5837,91.3786,89.9325,90.1336,6115700.0],["2024-04-29",90.4401,90.871,89.7314,90.0762,5030700.0],["2024-04-30",88.9749,89.5495,88.3428,88.3524,6493300.0],["2024-05-01",87.9215,87.9789,86.2743,86.5137,9783100.0],["2024-05-02",87.4618,88.5344,87.0596,88.4961,7333300.0],["2024-05-03",89.1473,89.6836,87.9789,88.2471,5736700.0],["2024-05-06",88.8791,89.4154,88.5631,89.4058,6696300.0],["2024-05-07",90.0953,90.3252,89.2622,89.808,7113500.0],["2024-05-08",89.176,89.674,88.8025,89.6261,5372900.0],["2024-05-09",89.674,89.9996,89.0706,89.4345,6429800.0],["2024-05-10",89.1281,89.1952,87.0309,87.0883,10548400.0],["2024-05-13",87.4043,88.8408,87.2894,88.7929,8792100.0],["2024-05-14",89.0515,90.3443,88.678,88.86,7811000.0],["2024-05-15",88.3811,88.6972,87.0021,87.7874,15614400.0],["2024-05-16",87.8066,88.9078,87.6533,87.8832,12711700.0],["2024-05-17",88.113,88.3811,87.4714,88.2758,12019600.0],["2024-05-20",88.3428,88.7738,86.983,87.8832,9701500.0],["2024-05-21",87.6916,88.9174,87.5767,88.8887,7809700.0],["2024-05-22",88.0556,88.8313,87.7683,88.5823,7611900.0],["2024-05-23",88.5344,88.6589,87.2894,87.5289,7729000.0],["2024-05-24",87.8832,88.295,87.615,87.864,6936800.0],["2024-05-28",87.8544,88.6014,87.481,88.1034,10835000.0],["2024-05-29",87.797,88.7929,87.5097,87.7874,7237300.0],["2024-05-30",88.3237,89.9038,88.0651,89.492,9300100.0],["2024-05-31",89.5399,91.0434,89.0324,91.0243,12565600.0],["2024-06-03",90.8704,91.5722,90.4186,90.7551,9668100.0],["2024-06-04",90.6493,91.4376,89.8033,91.0819,7838400.0],["2024-06-05",91.6395,91.6395,90.0821,90.6781,7463300.0],["2024-06-06",91.1973,93.0624,90.3609,92.0241,9760100.0],["2024-06-07",91.7068,94.1584,91.6203,92.8221,9397400.0],["2024-06-10",92.0337,93.2451,91.9087,92.2933,7035100.0],["2024-06-11",91.8318,92.2933,90.8704,92.1683,7301500.0],["2024-06-12",92.6298,92.774,89.8898,90.0629,9861300.0],["2024-06-13",90.409,90.88,90.1013,90.5436,8348200.0],["2024-06-14",90.1782,91.1204,89.6975,89.784,7426800.0],["2024-06-17",88.4573,91.4473,88.4573,91.3319,6365400.0],["2024-06-18",91.0146,91.5819,90.5724,91.1204,6712000.0],["2024-06-20",90.2551,92.3798,89.909,91.8799,9393800.0],["2024-06-21",92.2548,93.4566,91.7357,93.4277,15124400.0],["2024-06-24",93.5431,94.2545,92.947,93.4181,9466900.0],["2024-06-25",93.5527,93.87,90.8512,91.0916,9006500.0],["2024-06-26",90.457,90.832,89.5533,90.4282,10160400.0],["2024-06-27",90.1494,91.0819,89.784,90.5532,25772700.0],["2024-06-28",74.1519,75.9977,71.6715,72.4598,129967000.0],["2024-07-01",72.5848,74.0846,71.4215,73.8635,44369000.0],["2024-07-02",73.8539,73.9692,72.4791,73.104,26183400.0],["2024-07-03",72.5848,72.9886,72.1233,72.3349,15952000.0],["2024-07-05",72.4502,73.152,71.8926,72.5175,19603700.0],["2024-07-08",72.4983,72.5752,70.1813,70.2294,29905000.0],["2024-07-09",70.4698,71.2773,69.5853,69.6622,23445500.0],["2024-07-10",69.4699,69.8352,68.9027,69.7391,21378200.0],["2024-07-11",69.8929,70.9024,69.4988,70.5563,15876700.0],["2024-07-12",70.7293,71.1908,70.3448,70.5851,14527500.0],["2024-07-15",70.1814,70.191,68.4893,68.5566,20775800.0],["2024-07-16",68.7489,70.1429,68.7489,69.9987,20980700.0],["2024-07-17",69.7295,70.5082,69.7007,70.2486,11161600.0],["2024-07-18",70.1525,71.0754,69.5564,69.5853,14440100.0],["2024-07-19",69.5084,70.0083,69.0757,69.8929,11913300.0],["2024-07-22",70.2967,72.431,70.2486,71.9695,19385500.0],["2024-07-23",71.7484,72.1426,70.4121,70.5659,11041800.0],["2024-07-24",70.4217,70.5563,68.3355,68.3451,18563300.0],["2024-07-25",68.7681,69.6334,68.1721,68.6527,13855400.0],["2024-07-26",69.22,69.9699,69.095,69.7583,8892000.0],["2024-07-29",69.7007,71.0178,69.4122,70.7101,10471800.0],["2024-07-30",70.8447,71.6138,70.6236,71.4504,8515700.0],["2024-07-31",71.6234,72.5175,71.0658,71.9695,14632900.0],["2024-08-01",71.8157,71.9022,70.4313,70.9985,9563500.0],["2024-08-02",70.0179,71.2677,69.143,71.1524,11526600.0],["2024-08-05",68.3162,69.816,68.0182,68.6623,13191500.0],["2024-08-06",68.8931,70.4121,68.7489,69.7006,13469700.0],["2024-08-07",70.066,71.3446,69.7295,69.816,9571200.0],["2024-08-08",70.4025,71.3446,70.2294,71.3254,8828000.0],["2024-08-09",71.2581,71.7003,70.5371,71.4696,7186600.0],["2024-08-12",71.8253,72.1041,71.1908,71.758,7067300.0],["2024-08-13",72.3445,75.9977,72.1714,75.469,22114800.0],["2024-08-14",74.9883,76.0362,74.4307,75.4882,13613000.0],["2024-08-15",78.93,79.8529,77.5552,79.3145,23583600.0],["2024-08-16",79.6799,80.6989,79.2569,80.0164,13794200.0],["2024-08-19",80.0163,80.747,79.7183,80.0644,9627300.0],["2024-08-20",80.2663,80.6605,79.5741,80.3336,7863100.0],["2024-08-21",80.4394,80.9873,80.0067,80.7566,6915900.0],["2024-08-22",81.1893,81.4104,79.9971,80.1894,8485500.0],["2024-08-23",80.1221,80.9873,80.0067,80.8047,9219700.0],["2024-08-26",80.2471,81.2469,80.1606,81.0258,7853300.0],["2024-08-27",80.8239,82.093,80.3817,81.9968,14954000.0],["2024-08-28",81.7661,82.1314,78.7185,79.5933,11088600.0],["2024-08-29",80.2279,80.6509,79.6606,80.0452,7477200.0],["2024-08-30",80.3721,80.6413,78.8819,80.1029,13755300.0],["2024-09-03",79.8711,80.0932,78.2295,78.5288,10133700.0],["2024-09-04",77.3507,78.3067,76.9355,78.2391,12837400.0],["2024-09-05",78.3453,78.4516,77.4569,78.0556,7596300.0],["2024-09-06",78.1039,79.0696,77.5921,77.8625,8512200.0],["2024-09-09",77.9784,78.7799,76.3078,76.7616,8003300.0],["2024-09-10",76.8292,76.8292,74.8882,75.4097,9748400.0],["2024-09-11",75.3228,75.8925,74.106,75.7091,8265500.0],["2024-09-12",75.5449,76.3561,74.8689,75.7091,7176900.0],["2024-09-13",75.6125,76.7616,75.429,76.2981,5814200.0],["2024-09-16",76.6071,77.2445,75.9891,77.061,9547700.0],["2024-09-17",77.2638,78.2005,77.1189,77.8722,7580600.0],["2024-09-18",77.8915,78.9537,77.4762,78.1232,7637000.0],["2024-09-19",79.7649,80.267,77.708,78.2005,15067100.0],["2024-09-20",84.854,84.9795,81.899,83.5503,52039300.0],["2024-09-23",82.4688,83.56,82.1308,83.2413,17712400.0],["2024-09-24",84.4388,85.2499,83.6855,84.4581,21123300.0],["2024-09-25",84.8347,85.0761,84.2456,84.9795,12392800.0],["2024-09-26",86.8336,87.5096,85.9935,86.3218,13592800.0],["2024-09-27",86.3798,87.162,86.148,86.3701,9181000.0],["2024-09-30",86.6212,86.6695,84.7188,85.3658,12027100.0],["2024-10-01",84.9795,86.5633,84.6995,86.0708,20623400.0],["2024-10-02",80.0449,82.3046,78.9634,80.2477,33208800.0],["2024-10-03",79.5718,80.9044,79.1662,79.2821,18143800.0],["2024-10-04",79.7939,80.6726,79.2821,79.4269,10322600.0],["2024-10-07",79.3207,79.6394,77.341,78.0556,12767400.0],["2024-10-08",77.9784,78.6254,77.1865,77.9977,10569600.0],["2024-10-09",78.355,80.0836,78.2874,79.62,11750600.0],["2024-10-10",80.5374,80.5857,79.2145,79.2821,8370200.0],["2024-10-11",79.2241,79.4462,78.3936,79.3303,10171100.0],["2024-10-14",79.1855,79.2241,78.0267,78.7992,8177700.0],["2024-10-15",78.2681,79.8808,78.2681,79.3014,11804400.0],["2024-10-16",79.3207,81.2037,79.2338,81.0589,11220600.0],["2024-10-17",81.2231,81.8508,80.5181,80.5374,9204500.0],["2024-10-18",80.9044,81.0686,79.7939,80.0739,7214800.0],["2024-10-21",80.0063,80.2381,78.6447,78.6833,7550200.0],["2024-10-22",78.5578,79.5911,78.4419,78.6254,7308800.0],["2024-10-23",78.2198,78.2584,77.0513,77.3024,7253100.0],["2024-10-24",77.737,78.0267,76.3174,76.3271,7424500.0],["2024-10-25",76.5009,76.8485,75.8249,76.1436,9385400.0],["2024-10-28",76.5975,76.9065,76.1146,76.2015,6617200.0],["2024-10-29",76.1726,76.7423,75.5159,75.7091,7241100.0],["2024-10-30",75.3228,75.429,73.797,73.826,15691300.0],["2024-10-31",73.5846,74.6854,72.6189,74.4826,13990100.0],["2024-11-01",74.4054,75.4483,74.3185,75.3807,9623700.0],["2024-11-04",75.3131,75.8539,74.4633,74.5406,6593800.0],["2024-11-05",74.5985,75.3228,74.3571,75.3035,5629200.0],["2024-11-06",74.2316,74.3088,72.5416,72.7348,16193700.0],["2024-11-07",73.1017,73.7487,72.6285,73.3142,11831100.0],["2024-11-08",72.9086,73.9322,72.6672,73.2755,8140800.0],["2024-11-11",73.5363,74.7434,73.488,73.9708,9877200.0],["2024-11-12",73.8356,74.7723,73.5266,74.0288,9013900.0],["2024-11-13",74.2702,74.6372,73.8453,73.8936,6835300.0],["2024-11-14",74.0481,74.3378,73.0728,73.0824,6991600.0],["2024-11-15",73.3914,74.9848,73.0148,74.0288,13584900.0],["2024-11-18",73.5459,73.5846,71.7015,72.3195,12595100.0],["2024-11-19",71.9429,72.165,71.0738,71.3732,12028400.0],["2024-11-20",71.1318,71.3056,70.2144,70.842,12290300.0],["2024-11-21",70.842,72.9665,70.6875,72.5223,12818600.0],["2024-11-22",73.517,74.84,73.2273,74.7434,12248600.0],["2024-11-25",75.8056,77.1189,75.7187,76.5395,18328900.0],["2024-11-26",76.1919,76.1919,74.9075,74.9462,9495600.0],["2024-11-27",74.9462,76.3367,74.9268,75.6511,8713500.0],["2024-11-29",75.5159,76.4623,75.3518,76.0664,7123500.0],["2024-12-02",75.6296,76.7749,74.9307,76.7652,11221000.0],["2024-12-03",76.6778,77.0661,75.3287,76.5419,9414500.0],["2024-12-04",75.5325,76.2022,74.8337,76.0664,15042600.0],["2024-12-05",75.9596,76.5808,75.8043,76.2702,8316500.0],["2024-12-06",76.8914,78.7938,76.5225,76.5711,13931100.0],["2024-12-09",77.1049,77.1146,75.2413,75.3578,12043400.0],["2024-12-10",75.2219,75.7849,74.3678,74.4843,12193100.0],["2024-12-11",74.5328,76.6584,74.0669,76.5322,12033200.0],["2024-12-12",76.3964,77.037,75.5713,75.6684,6983200.0],["2024-12-13",75.0763,75.5422,74.5134,74.9793,8037300.0],["2024-12-16",74.5037,76.6972,74.4066,74.9307,13034000.0],["2024-12-17",75.086,76.4546,74.9793,75.7072,12452400.0],["2024-12-18",75.6878,76.6778,74.5813,74.6396,14376900.0],["2024-12-19",74.6784,75.649,74.1834,74.8337,27067600.0],["2024-12-20",73.7272,75.7072,72.6595,74.6784,49883400.0],["2024-12-23",74.0863,76.1052,73.5137,74.5037,14203800.0],["2024-12-24",74.494,74.8434,74.1154,74.5328,4919100.0],["2024-12-26",74.3484,75.1831,74.2901,74.6784,6363500.0],["2024-12-27",74.2707,74.6687,73.5719,74.1737,6334400.0],["2024-12-30",73.3778,73.5428,72.3586,72.4557,9042900.0],["2024-12-31",72.6984,74.1446,72.5819,73.4457,9425600.0],["2025-01-02",74.0087,74.4357,71.0871,71.5045,10883400.0],["2025-01-03",71.7472,72.0092,70.8639,71.1551,10083500.0],["2025-01-06",71.5822,72.1354,69.8545,69.8836,14947300.0],["2025-01-07",70.2718,71.2813,69.8642,69.9709,10463500.0],["2025-01-08",69.4565,69.7089,68.9227,69.1945,11855000.0],["2025-01-10",69.738,70.2621,69.0003,69.1071,15677400.0],["2025-01-13",69.078,70.466,68.6995,69.9612,14584300.0],["2025-01-14",69.9515,70.0874,68.4568,69.078,16732900.0],["2025-01-15",69.8739,70.1262,68.7577,68.9809,13468100.0],["2025-01-16",68.8159,69.1362,68.253,69.0198,13694600.0],["2025-01-17",69.3304,69.4177,68.7577,68.7577,9711300.0],["2025-01-21",69.2042,71.1163,69.0489,71.0192,14199900.0],["2025-01-22",71.223,72.5042,70.8639,71.8636,13029300.0],["2025-01-23",71.1842,72.3101,70.2427,72.1063,10677400.0],["2025-01-24",71.8928,72.0675,71.0969,71.4074,8106700.0],["2025-01-27",71.2813,73.6204,71.2618,73.3584,11665400.0],["2025-01-28",73.1157,73.3778,71.9801,72.2033,8694400.0],["2025-01-29",72.2616,74.8434,72.1354,74.329,11764800.0],["2025-01-30",74.591,76.4546,74.591,76.0275,10902100.0],["2025-01-31",75.814,76.5419,74.5037,74.6396,13098000.0],["2025-02-03",72.6984,74.4357,71.0677,74.3387,18539200.0],["2025-02-04",75.2705,75.8625,73.8048,74.4649,11943700.0],["2025-02-05",74.0572,74.5328,72.2131,72.3781,9807400.0],["2025-02-06",73.0284,73.1837,69.5245,69.6312,16059400.0],["2025-02-07",68.4859,68.7286,66.603,66.6612,27428700.0],["2025-02-10",67.3212,68.8645,67.0883,68.8548,16201300.0],["2025-02-11",68.4956,69.8739,68.4374,69.243,9636600.0],["2025-02-12",68.5247,70.3204,68.2627,70.136,10810900.0],["2025-02-13",70.3204,71.4366,69.5245,71.058,9739600.0],["2025-02-14",71.0192,71.3395,70.2136,70.893,9254400.0],["2025-02-18",72.3101,75.3966,72.3101,75.3093,28252400.0],["2025-02-19",74.5619,75.3966,73.8534,74.5231,14184100.0],["2025-02-20",74.6493,74.9987,74.096,74.9599,10689600.0],["2025-02-21",75.1249,75.6975,73.6301,74.2513,12823400.0],["2025-02-24",76.5614,78.7064,76.4352,77.9202,24553500.0],["2025-02-25",77.9493,79.5508,77.697,79.3179,15522500.0],["2025-02-26",79.6867,80.0167,78.4637,78.784,16058100.0],["2025-02-27",79.0946,79.0946,77.1243,77.6678,11651900.0],["2025-02-28",76.9205,77.6678,75.8819,77.0952,14113800.0],["2025-03-03",78.0317,78.9779,75.9831,76.4904,8628800.0],["2025-03-04",75.7978,76.7245,74.9003,75.4271,10034100.0],["2025-03-05",75.4368,76.3928,74.5881,75.9051,9853600.0],["2025-03-06",74.8612,76.4123,74.8612,75.8075,9623700.0],["2025-03-07",75.5831,77.0659,75.0856,76.666,9294300.0],["2025-03-10",75.6124,78.2268,74.1979,74.5296,15822600.0],["2025-03-11",74.0516,74.2174,71.8176,72.3542,12837000.0],["2025-03-12",72.5395,72.6761,71.4372,71.7786,12304900.0],["2025-03-13",71.3884,72.1298,69.9154,70.8616,10195900.0],["2025-03-14",71.486,71.7396,69.5739,69.9056,12183000.0],["2025-03-17",70.3739,72.1396,70.2666,71.8957,15996900.0],["2025-03-18",72.081,72.3444,70.9397,71.5152,8972300.0],["2025-03-19",70.8616,71.6323,70.5202,71.2031,10830500.0],["2025-03-20",71.1348,71.8469,69.769,70.1007,25202300.0],["2025-03-21",64.9597,67.0474,63.5745,66.2767,77287000.0],["2025-03-24",66.8815,67.2034,65.0573,65.7402,26552500.0],["2025-03-25",65.906,66.384,64.6183,64.911,17394100.0],["2025-03-26",64.7549,64.9597,63.3599,64.1306,18688300.0],["2025-03-27",63.8964,65.4573,63.6916,64.1891,16435800.0],["2025-03-28",64.2476,64.2476,61.5942,61.7405,19600300.0],["2025-03-31",61.3016,62.4234,61.1162,61.9259,17400000.0],["2025-04-01",62.2673,63.5648,61.7503,63.1745,13489500.0],["2025-04-02",62.7258,63.7989,62.5892,63.3697,11161400.0],["2025-04-03",54.99,57.2434,54.0437,54.2193,71499500.0],["2025-04-04",51.9171,57.7702,51.2147,55.8484,67775700.0],["2025-04-07",54.0437,55.7801,52.0927,54.2486,45374400.0],["2025-04-08",57.3312,57.3312,51.0879,51.9658,30404300.0],["2025-04-09",51.9756,58.0921,51.1952,57.8677,44732500.0],["2025-04-10",55.8289,55.8484,51.0001,53.0682,53919800.0],["2025-04-11",53.0682,53.6828,51.5659,53.0584,22617100.0],["2025-04-14",54.2778,55.3021,53.3316,54.0535,28346600.0],["2025-04-15",53.3413,54.0339,52.8438,53.4877,15977100.0],["2025-04-16",53.3803,53.7998,52.0341,52.239,19094900.0],["2025-04-17",52.5024,54.6485,52.3365,54.3949,18935100.0],["2025-04-21",53.8779,54.9802,52.1902,54.7461,17280900.0],["2025-04-22",55.2631,56.6678,54.8631,55.6631,16852200.0],["2025-04-23",57.5556,57.7507,55.3119,55.985,21660300.0],["2025-04-24",56.3947,57.2629,55.7313,57.0483,14508500.0],["2025-04-25",56.7849,56.8239,55.2241,56.2093,17156000.0],["2025-04-28",56.3167,56.6581,55.4094,55.9069,13321200.0],["2025-04-29",55.6045,56.3264,55.3509,56.1313,12968000.0],["2025-04-30",54.4924,55.2046,53.4096,55.0192,17205900.0],["2025-05-01",55.2924,55.8094,54.8826,55.3704,10527000.0],["2025-05-02",56.4532,57.2629,55.9069,57.1556,14723900.0],["2025-05-05",56.6971,56.9117,55.8874,55.946,15971000.0],["2025-05-06",55.7509,56.3069,55.3997,55.6436,11440300.0],["2025-05-07",56.4532,57.3702,56.1508,57.1849,11883500.0],["2025-05-08",58.2287,58.9115,57.3605,57.4678,19009000.0],["2025-05-09",57.6921,57.9263,56.7947,56.8727,13954400.0],["2025-05-12",60.8528,61.9161,60.2968,61.0479,29776600.0],["2025-05-13",61.0772,61.243,60.4529,60.8626,17003100.0],["2025-05-14",60.5309,61.3308,60.0139,60.2187,13736300.0],["2025-05-15",59.1554,61.1455,58.9408,60.8723,14371100.0],["2025-05-16",60.9699,62.1893,60.9699,61.5649,12950600.0],["2025-05-19",60.6285,60.9016,60.248,60.5602,15105300.0],["2025-05-20",60.9699,61.643,60.7553,61.0284,10771800.0],["2025-05-21",59.6724,60.248,58.414,58.5116,17354700.0],["2025-05-22",59.0969,60.1114,58.6872,59.8188,16764500.0],["2025-05-23",58.3945,58.9018,58.0336,58.5506,14282400.0],["2025-05-27",59.6334,61.3016,59.3505,61.2918,16642100.0],["2025-05-28",61.204,61.5649,60.0529,60.2675,10015600.0],["2025-05-29",60.9601,61.3601,59.6334,59.9358,12218000.0],["2025-05-30",59.5066,59.6237,58.6286,59.1066,18155100.0],["2025-06-02",58.9692,60.4913,58.5273,60.4618,14065300.0],["2025-06-03",60.1377,61.326,59.3718,61.2474,10286100.0],["2025-06-04",61.2572,61.9053,61.1492,61.6402,10242300.0],["2025-06-05",61.8071,62.5142,61.1099,61.542,12336300.0],["2025-06-06",61.542,61.9544,61.0019,61.6697,13299600.0],["2025-06-09",62.1607,62.3472,60.7662,60.7957,11640000.0],["2025-06-10",61.2572,63.0052,61.1296,62.7204,15287000.0],["2025-06-11",63.2409,63.6828,61.4536,61.9741,10238700.0],["2025-06-12",61.6107,61.7973,60.6484,61.6697,9830500.0],["2025-06-13",60.6386,61.65,59.0281,59.4405,16509700.0],["2025-06-16",60.2752,61.0608,60.1377,60.7859,13681600.0],["2025-06-17",60.1967,60.1967,58.6058,58.9201,13649700.0],["2025-06-18",58.9201,59.362,58.3014,58.4389,14194300.0],["2025-06-20",58.6746,58.9593,58.1246,58.7138,19084000.0],["2025-06-23",58.5076,60.1967,58.3701,59.686,15921300.0],["2025-06-24",60.2261,60.8644,59.3914,60.3145,12564000.0],["2025-06-25",60.344,60.4225,59.2736,59.7351,12186200.0],["2025-06-26",60.452,61.6009,59.7253,61.4143,39659800.0],["2025-06-27",68.5339,72.8547,68.4357,70.7434,117530300.0],["2025-06-30",70.164,70.4193,68.799,69.7613,31090400.0],["2025-07-01",70.6942,72.6092,70.5371,72.0887,27512900.0],["2025-07-02",71.853,75.457,71.6861,75.0151,36882300.0],["2025-07-03",74.8972,75.6435,74.2196,75.0151,12022600.0],["2025-07-07",74.6714,76.1051,74.4848,75.1525,17296900.0],["2025-07-08",74.7597,74.9267,72.3244,72.5895,19572400.0],["2025-07-09",72.7957,73.5715,72.0985,72.236,12076700.0],["2025-07-10",71.8039,74.1411,71.637,73.2769,13033000.0],["2025-07-11",72.3637,72.511,71.0969,71.3227,12771400.0],["2025-07-14",71.0379,71.2736,69.7515,70.9496,11385400.0],["2025-07-15",70.9594,71.5682,70.2916,70.6942,9708300.0],["2025-07-16",70.6059,71.4013,69.8694,70.8023,9008600.0],["2025-07-17",70.8219,71.8923,70.7434,71.6664,9180400.0],["2025-07-18",71.961,71.961,70.8219,71.1656,8801000.0],["2025-07-21",71.6173,73.4635,71.5977,72.6877,12743900.0],["2025-07-22",72.7368,74.1804,72.7074,74.0331,11297500.0],["2025-07-23",74.7794,75.8203,74.4553,75.3686,16428100.0],["2025-07-24",75.1329,76.1444,74.0527,74.0625,10037800.0],["2025-07-25",74.5437,75.1918,74.1705,74.8972,7208400.0],["2025-07-28",77.5781,78.5503,76.164,77.8138,22631100.0],["2025-07-29",77.3424,77.9414,76.3604,76.9201,12885500.0],["2025-07-30",76.38,76.8907,74.5928,75.2998,14601700.0],["2025-07-31",74.9758,75.0249,72.9725,73.3457,16700000.0],["2025-08-01",72.1181,73.3555,71.2245,73.2769,11911600.0],["2025-08-04",73.6795,73.9054,72.8252,73.4733,8839000.0],["2025-08-05",73.5617,74.3473,72.9037,73.0412,6533800.0],["2025-08-06",73.1296,74.6124,72.9136,74.1214,7579800.0],["2025-08-07",74.9463,74.9758,72.6681,73.0118,8717600.0],["2025-08-08",72.8645,73.6108,72.0691,72.8547,6739000.0],["2025-08-11",72.9823,73.4439,71.7352,72.6877,6985700.0],["2025-08-12",73.3751,74.3571,73.0019,73.5519,6397700.0],["2025-08-13",74.1214,76.2917,73.8367,75.8105,13472600.0],["2025-08-14",74.5437,75.2213,73.9938,75.0151,7990500.0],["2025-08-15",75.3588,76.1051,74.7892,75.5846,9767700.0],["2025-08-18",75.7221,76.8514,75.4668,76.0363,9069100.0],["2025-08-19",76.7925,77.3719,75.2998,75.4962,7684800.0],["2025-08-20",75.3097,76.164,74.7892,74.8874,6282600.0],["2025-08-21",74.3375,74.8579,73.7777,74.8088,6354900.0],["2025-08-22",75.1624,77.7156,74.8776,76.9692,10985900.0],["2025-08-25",77.0576,78.727,76.9791,77.745,12488900.0],["2025-08-26",77.5781,78.0494,76.9692,77.2344,6874800.0],["2025-08-27",77.5388,78.0789,76.2524,76.655,12636700.0],["2025-08-28",77.1656,77.2442,76.3211,76.5175,7478600.0],["2025-08-29",76.3506,77.7057,75.7319,75.9774,14208800.0],["2025-09-02",74.6646,75.0693,73.0457,73.332,15078700.0],["2025-09-03",73.4406,74.2105,72.9569,73.7762,8300100.0],["2025-09-04",73.786,74.7929,73.5491,74.3783,11096200.0],["2025-09-05",73.8354,74.4375,72.6805,72.9569,13758400.0],["2025-09-08",73.3024,73.6182,72.7595,73.1938,13793300.0],["2025-09-09",73.0358,73.5886,72.108,72.6509,8740200.0],["2025-09-10",74.2796,74.4869,72.3844,73.2925,11359300.0],["2025-09-11",73.4504,74.556,73.0556,73.3715,9803400.0],["2025-09-12",73.2826,73.3221,71.0024,72.0586,11806000.0],["2025-09-15",72.2363,72.2659,71.644,72.0882,10323800.0],["2025-09-16",71.8612,72.4337,71.1603,71.8118,8813600.0],["2025-09-17",72.1277,72.3745,70.6865,71.3775,11108700.0],["2025-09-18",72.4929,72.6509,70.7063,71.1702,14918400.0],["2025-09-19",71.0814,71.3183,69.8278,69.9758,33415600.0],["2025-09-22",69.8771,71.5552,69.5218,70.3608,12336300.0],["2025-09-23",70.6471,71.4861,69.8179,70.0153,10432400.0],["2025-09-24",69.7587,70.6076,69.5415,70.3016,10024500.0],["2025-09-25",70.2423,70.2423,68.1595,68.3471,13075300.0],["2025-09-26",68.4853,68.5445,67.1527,68.4162,15627600.0],["2025-09-29",68.8703,69.0578,67.8535,68.6531,18479300.0],["2025-09-30",69.1664,69.3046,67.9325,68.8308,40567700.0],["2025-10-01",73.3912,73.7268,70.6865,73.2431,57921900.0],["2025-10-02",74.0328,75.9774,72.9273,73.6084,26254400.0],["2025-10-03",73.8157,73.8157,70.9925,71.0024,18794900.0],["2025-10-06",71.0912,71.4565,70.0943,70.2522,14039600.0],["2025-10-07",70.3114,70.6569,68.0115,68.0214,17368000.0],["2025-10-08",68.0214,68.5346,67.7844,68.199,13051800.0],["2025-10-09",68.6531,68.7617,67.0145,67.1823,13410900.0],["2025-10-10",67.3008,67.6068,64.0433,64.3789,18806100.0],["2025-10-13",64.8527,66.6493,64.7047,66.5111,13191200.0],["2025-10-14",65.6128,67.1231,65.2081,66.7677,9483700.0],["2025-10-15",67.6956,68.6334,67.2514,67.5772,13001500.0],["2025-10-16",67.7153,68.1497,65.7214,65.978,15349700.0],["2025-10-17",65.7708,66.896,65.4648,66.5012,10054000.0],["2025-10-20",66.6888,67.3008,66.5999,66.748,9670000.0],["2025-10-21",66.8763,68.3965,66.5407,67.4784,9659200.0],["2025-10-22",67.3403,68.4656,67.0836,68.1892,8096100.0],["2025-10-23",68.199,68.9887,67.8536,68.7814,9124900.0],["2025-10-24",68.811,69.1763,68.0214,68.2188,7102900.0],["2025-10-27",69.1368,69.5316,67.3797,67.7055,9838100.0],["2025-10-28",67.2317,67.7252,66.1853,66.5604,11262400.0],["2025-10-29",66.1459,66.3235,64.1124,64.5073,15143100.0],["2025-10-30",64.3395,65.1489,63.7373,64.0631,13895200.0],["2025-10-31",64.1618,64.4086,63.4214,63.7571,17822500.0],["2025-11-03",63.8854,64.0137,61.5361,61.8421,22633300.0],["2025-11-04",61.615,61.7829,60.3318,60.4404,13725400.0],["2025-11-05",60.4897,62.0395,60.0752,61.309,20979800.0],["2025-11-06",61.082,61.6743,60.8747,61.0919,15164600.0],["2025-11-07",60.9438,61.3781,59.5125,60.3022,15504800.0],["2025-11-10",60.9537,61.2893,59.7099,60.0159,13063100.0],["2025-11-11",60.9339,62.7798,60.4503,62.3356,17646400.0],["2025-11-12",63.2734,64.3493,62.918,63.3721,14812200.0],["2025-11-13",64.8626,65.4055,64.0433,65.1785,21923600.0],["2025-11-14",64.1026,64.221,62.9279,63.3425,17760100.0],["2025-11-17",62.2567,62.7206,61.4571,62.0889,17064700.0],["2025-11-18",61.5953,61.9507,60.8846,61.6841,14614600.0],["2025-11-19",61.6249,62.4047,61.2103,61.8322,11732100.0],["2025-11-20",62.1382,63.0069,60.6181,60.6378,13886600.0],["2025-11-21",61.2103,62.6811,60.7464,61.9902,12476900.0],["2025-11-24",61.7039,62.2567,61.1314,61.1314,16681700.0],["2025-11-25",61.5361,63.2931,61.0721,62.8588,11527200.0],["2025-11-26",62.6811,64.0335,62.158,63.5004,13791000.0],["2025-11-28",63.6386,63.9446,63.1451,63.7966,4941400.0],["2025-12-01",63.3495,65.5549,63.1608,64.9588,12047300.0],["2025-12-02",65.0184,65.0383,64.1542,64.5019,9051200.0],["2025-12-03",64.6509,66.2205,64.5515,65.2171,12028300.0],["2025-12-04",65.1674,65.6642,64.5813,65.2569,10619500.0],["2025-12-05",65.2668,65.6443,64.4522,65.4257,10917900.0],["2025-12-08",65.1674,65.3661,62.8528,63.121,12867300.0],["2025-12-09",63.0912,63.5283,62.5548,62.9124,9300200.0],["2025-12-10",63.5581,65.7138,63.3396,65.3562,20302100.0],["2025-12-11",65.3959,67.3728,65.1277,67.2933,16153500.0],["2025-12-12",67.7205,68.6841,66.6774,67.0251,14829200.0],["2025-12-15",66.9655,67.8993,66.2503,67.3331,15287500.0],["2025-12-16",66.8463,67.7503,66.2999,66.6774,16376700.0],["2025-12-17",66.1211,66.3893,65.1873,65.2569,13205500.0],["2025-12-18",65.5747,66.5582,64.9688,65.1973,35650000.0],["2025-12-19",58.8097,59.9819,57.8361,58.3229,108652700.0],["2025-12-22",58.601,58.6904,56.7632,56.8427,38695900.0],["2025-12-23",56.803,57.2202,56.6142,56.9619,23276700.0],["2025-12-24",58.4918,60.1806,58.4918,59.6044,36073300.0],["2025-12-26",59.6044,60.5282,59.4653,60.5282,22303600.0],["2025-12-29",60.1408,61.3428,60.111,60.8064,18062100.0],["2025-12-30",60.8958,60.8958,60.2402,60.7865,13507800.0],["2025-12-31",61.8395,63.7767,61.5117,63.2899,35457400.0],["2026-01-02",63.578,63.7071,62.1376,62.8627,22284100.0],["2026-01-05",63.3197,64.939,62.972,64.1045,23482500.0],["2026-01-06",63.6376,64.9986,62.9919,64.9191,19973200.0],["2026-01-07",65.088,65.1774,62.7733,62.8031,18284100.0],["2026-01-08",61.77,65.3065,61.2932,64.8297,21573900.0],["2026-01-09",64.6807,66.1013,63.9754,65.4853,18470400.0],["2026-01-12",64.8198,65.9026,63.8164,65.2072,13901100.0],["2026-01-13",65.8132,66.6377,65.4158,65.8628,13685200.0],["2026-01-14",65.8529,66.6874,64.6111,65.1376,15939100.0],["2026-01-15",65.3264,65.3264,63.7866,64.1641,13295300.0],["2026-01-16",63.9654,64.1641,63.2601,63.9555,15903000.0],["2026-01-20",63.0714,64.1542,62.6045,63.2104,20406000.0],["2026-01-21",63.4588,64.9886,63.1906,64.9787,17166400.0],["2026-01-22",64.9787,66.1112,64.8198,65.0284,11853700.0],["2026-01-23",64.8198,65.0184,64.0151,64.6111,11243900.0],["2026-01-26",64.3827,65.2072,64.3529,64.5615,14765900.0],["2026-01-27",64.3231,64.4025,62.4654,62.674,13536700.0],["2026-01-28",62.6343,63.0614,61.5614,61.8296,10363600.0],["2026-01-29",61.5216,62.525,61.0547,62.1872,12739400.0],["2026-01-30",61.8296,62.1078,60.6176,61.4024,14309200.0],["2026-02-02",61.2534,62.1574,60.7468,61.77,11006300.0],["2026-02-03",61.3726,62.1177,60.0315,60.5282,17322100.0],["2026-02-04",61.313,63.9853,61.1044,63.7966,20957700.0],["2026-02-05",63.7667,64.1542,61.6806,62.2866,12506200.0],["2026-02-06",62.5945,63.8164,62.5846,63.4985,11961500.0],["2026-02-09",63.1508,63.4886,61.9587,61.9985,12920800.0],["2026-02-10",62.5846,63.7667,61.8793,62.6243,13003400.0],["2026-02-11",63.4787,63.5879,61.2733,61.9389,15511900.0],["2026-02-12",61.919,62.3064,60.4488,60.6971,13602400.0],["2026-02-13",61.1839,62.9621,61.1839,62.7137,20180900.0],["2026-02-17",62.525,64.3926,62.525,64.3926,12347500.0],["2026-02-18",63.886,65.7138,63.886,65.1178,11211500.0],["2026-02-19",64.7701,65.4059,63.8264,65.1774,10778300.0],["2026-02-20",64.8694,68.0384,62.9124,64.9688,33436800.0],["2026-02-23",64.174,64.5416,61.6409,62.674,17748800.0],["2026-02-24",62.8627,64.2734,62.1872,63.6674,14296100.0],["2026-02-25",63.4687,63.7965,62.8429,62.982,9500800.0],["2026-02-26",63.7866,64.631,63.3594,63.5283,10319100.0],["2026-02-27",62.3064,62.3064,61.1144,61.77,18017400.0],["2026-03-02",59.9,61.53,59.14,61.01,15335000.0],["2026-03-03",59.44,60.11,58.62,59.39,17438600.0],["2026-03-04",59.19,59.49,58.61,58.64,15971300.0],["2026-03-05",58.6,58.79,57.43,58.02,22040200.0],["2026-03-06",57.47,57.55,56.76,57.01,16323700.0],["2026-03-09",55.74,56.71,55.39,56.53,18053100.0],["2026-03-10",56.7,57.24,55.8,56.08,15706400.0],["2026-03-11",57.6,57.6,55.41,55.7,20245300.0],["2026-03-12",55.28,55.46,54.03,54.13,18611800.0],["2026-03-13",54.34,54.87,53.74,53.98,14377100.0],["2026-03-16",54.27,55.07,53.98,54.79,13115200.0],["2026-03-17",55.45,55.68,55.0,55.12,9861400.0],["2026-03-18",54.5,54.96,53.26,53.47,16861300.0],["2026-03-19",52.9,53.63,52.59,53.44,12307700.0],["2026-03-20",52.94,53.61,52.18,52.37,19566100.0],["2026-03-23",53.28,53.56,52.53,52.71,15242700.0],["2026-03-24",52.36,54.08,52.27,53.49,12073800.0],["2026-03-25",53.76,54.22,52.56,52.98,13427100.0],["2026-03-26",52.76,53.62,51.87,52.07,14486700.0],["2026-03-27",51.71,52.11,51.2,51.37,13077800.0],["2026-03-30",51.43,52.19,50.95,51.24,16869200.0],["2026-03-31",51.93,53.11,51.69,52.82,36422800.0],["2026-04-01",46.56,46.83,44.56,44.63,114225700.0],["2026-04-02",43.76,44.34,43.17,44.19,63242600.0],["2026-04-06",44.16,44.38,43.56,44.03,26999600.0],["2026-04-07",43.7,43.87,42.36,42.69,38253000.0],["2026-04-08",43.91,44.3,42.76,43.13,29462900.0],["2026-04-09",43.22,44.22,42.72,44.0,24147400.0],["2026-04-10",43.83,43.96,42.4,42.62,26094800.0],["2026-04-13",42.23,42.98,42.09,42.91,21236700.0],["2026-04-14",42.99,44.21,42.95,44.2,22554100.0],["2026-04-15",45.09,45.9,44.71,45.44,31523500.0],["2026-04-16",45.8,46.49,45.55,45.7,21766300.0],["2026-04-17",46.38,46.78,45.78,46.03,31290400.0],["2026-04-20",45.98,46.56,45.57,46.48,19003100.0],["2026-04-21",46.77,46.97,45.93,46.39,22194000.0],["2026-04-22",46.31,46.95,45.5,45.68,17985200.0],["2026-04-23",45.58,45.75,44.24,44.78,17457500.0],["2026-04-24",44.98,45.42,44.59,44.69,15885000.0],["2026-04-27",44.6,45.41,44.49,45.14,14583100.0],["2026-04-28",45.38,45.71,44.75,45.03,12426000.0],["2026-04-29",44.92,45.16,44.15,44.39,13329700.0],["2026-04-30",44.09,44.81,43.51,44.36,21679500.0],["2026-05-01",44.82,44.96,44.22,44.4,11562800.0],["2026-05-04",44.19,44.34,43.09,43.09,33272400.0],["2026-05-05",43.04,43.3,42.65,43.06,18589700.0],["2026-05-06",43.63,44.07,43.2,43.88,19406700.0],["2026-05-07",44.05,44.64,44.01,44.41,17177700.0],["2026-05-08",44.26,44.66,43.8,44.14,17357100.0],["2026-05-11",44.07,44.07,42.39,42.39,24863800.0],["2026-05-12",42.3,42.51,42.06,42.35,21271300.0],["2026-05-13",42.2,42.61,41.7,42.34,21325200.0],["2026-05-14",42.56,42.83,41.99,42.02,19146900.0],["2026-05-15",42.0,42.78,41.84,41.88,26172600.0],["2026-05-18",41.88,42.75,41.35,42.57,18694900.0],["2026-05-19",42.6,43.2,41.81,42.42,22957900.0],["2026-05-20",42.21,44.28,41.83,44.19,27060200.0],["2026-05-21",43.89,44.74,43.16,44.39,18428100.0],["2026-05-22",44.56,44.72,44.21,44.67,14905100.0],["2026-05-26",44.7,44.95,44.1,44.94,18667600.0],["2026-05-27",45.71,46.59,45.67,45.98,24251900.0],["2026-05-28",45.97,47.65,45.56,47.37,22871300.0],["2026-05-29",47.11,47.2,46.08,46.23,38949100.0],["2026-06-01",45.52,46.28,45.05,45.93,26885100.0],["2026-06-02",45.78,45.78,43.51,43.73,28345000.0],["2026-06-03",43.65,43.99,43.16,43.81,18940500.0],["2026-06-04",44.5,44.7,43.13,43.62,17350900.0],["2026-06-05",43.3,43.74,42.79,42.98,18406500.0],["2026-06-08",43.06,43.86,42.65,43.23,18192000.0],["2026-06-09",43.52,45.28,43.27,44.65,21505800.0],["2026-06-10",43.77,44.58,43.31,43.96,15335600.0],["2026-06-11",44.52,45.98,44.22,45.96,16647500.0],["2026-06-12",46.29,46.31,44.85,44.93,16524300.0],["2026-06-15",45.36,46.09,45.09,45.2,14345100.0],["2026-06-16",45.51,46.1,45.0,45.04,19591400.0],["2026-06-17",44.9,45.85,44.16,44.19,20859700.0],["2026-06-18",44.41,45.71,44.24,45.2,32320300.0],["2026-06-22",44.62,44.91,43.14,43.19,25864500.0],["2026-06-23",42.39,43.19,42.32,42.38,31517900.0],["2026-06-24",42.04,42.33,41.31,41.82,34384300.0],["2026-06-25",41.8,41.86,40.44,40.9,29228300.0],["2026-06-26",40.07,41.47,40.0,40.75,33970700.0],["2026-06-29",41.14,41.69,40.77,41.48,27824700.0],["2026-06-30",41.38,41.64,40.89,41.05,73891500.0],["2026-07-01",41.4,43.28,40.11,43.06,80185700.0],["2026-07-02",44.11,45.04,43.6,44.09,34233400.0],["2026-07-06",43.9,44.11,41.84,43.34,21979114.808736],["2026-07-07",43.72,44.04,42.88,43.21,17774325.037227],["2026-07-08",42.7,43.255,42.07,42.89,21094145.068885],["2026-07-09",42.69,43.06,42.13,42.78,19660892.611865],["2026-07-10",43.42,44.63,43.06,44.37,23313531.416149],["2026-07-13",44.76,44.9,43.672,43.76,13641943.442865],["2026-07-14",44.31,44.492,42.47,42.86,13079201.043831],["2026-07-15",43,43.58,42.48,42.77,14376778.473146],["2026-07-16",42.9,44.67,42.9,44.57,15918168.284998],["2026-07-17",44.52,44.98,43.515,43.76,15795366.68996],["2026-07-20",43.8362,43.8362,42.825,43.47,11916534.036955],["2026-07-21",43.06,43.56,42.75,42.96,11848478.003006],["2026-07-22",42.45,42.91,41.57,42.21,18991545.583276],["2026-07-23",41.8,42.08,40.69,40.99,18111804.754813],["2026-07-24",41.19,42.15,40.885,41.7,26165324.810809],["2026-07-27",42.15,42.6,41.5801,42.14,16951350.146712],["2026-07-28",42.75,43.27,42.515,43.05,23573360.229162],["2026-07-29",42.6,43.685,42.4,43.22,14998786.995098],["2026-07-30",42.5,42.5,41.23,42.29,16943295.837997],["2026-07-31",42.02,42.075,41.49,41.71,22591434.43237],["2026-08-03",42.57,43.205,42.06,42.64,21318420.357013],["2026-08-04",41.35,42.0899,40.911,41.53,27734448.061184],["2026-08-05",41.645,42.48,41.36,42.45,22010648.425742],["2026-08-06",42.515,42.64,41.845,42,16095401.994909],["2026-08-07",42.02,42.37,41.61,41.7,21993784.01907],["2026-08-10",41.7402,42.05,41.135,41.7007,7535150.549011],["2026-08-11",41.48,41.53,40.83,41.32,25510818.02713],["2026-08-12",41.03,41.245,40.45,40.51,28402818.549324],["2026-08-13",40.74,41.47,40.48,41.23,23604652.631211],["2026-08-14",41.23,41.33,40.71,40.73,23574461.449014]]}