{"t":"PEP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.3664,0.3707,0.3664,0.3707,318600.0],["1972-06-02",0.3707,0.3744,0.3696,0.3696,140400.0],["1972-06-05",0.3707,0.3712,0.3583,0.3653,469800.0],["1972-06-06",0.3621,0.3621,0.361,0.3621,140400.0],["1972-06-07",0.3621,0.3626,0.3589,0.3599,178200.0],["1972-06-08",0.3599,0.361,0.3578,0.3599,432000.0],["1972-06-09",0.3599,0.361,0.3594,0.3605,199800.0],["1972-06-12",0.3605,0.361,0.3589,0.3594,183600.0],["1972-06-13",0.3599,0.3637,0.3599,0.3637,415800.0],["1972-06-14",0.3648,0.3685,0.3648,0.3675,216000.0],["1972-06-15",0.3675,0.3685,0.3658,0.3664,178200.0],["1972-06-16",0.3664,0.3685,0.3642,0.3658,183600.0],["1972-06-19",0.3658,0.3675,0.3621,0.3648,324000.0],["1972-06-20",0.3648,0.3653,0.3632,0.3648,129600.0],["1972-06-21",0.3648,0.3675,0.3637,0.3653,356400.0],["1972-06-22",0.3653,0.368,0.3642,0.3675,324000.0],["1972-06-23",0.3675,0.3701,0.3675,0.3696,275400.0],["1972-06-26",0.3696,0.3696,0.3664,0.3664,194400.0],["1972-06-27",0.3664,0.3675,0.3642,0.3642,669600.0],["1972-06-28",0.3642,0.3648,0.3632,0.3637,75600.0],["1972-06-29",0.3637,0.3658,0.3589,0.3637,280800.0],["1972-06-30",0.3637,0.3653,0.3594,0.3605,135000.0],["1972-07-03",0.3605,0.361,0.3578,0.3599,216000.0],["1972-07-05",0.3599,0.3605,0.3556,0.3605,372600.0],["1972-07-06",0.3605,0.368,0.3605,0.3642,793800.0],["1972-07-07",0.3637,0.3637,0.3589,0.3589,259200.0],["1972-07-10",0.3589,0.3621,0.3556,0.3589,372600.0],["1972-07-11",0.3589,0.3626,0.3572,0.3615,1080000.0],["1972-07-12",0.3615,0.3637,0.3615,0.3621,367200.0],["1972-07-13",0.3621,0.3642,0.3599,0.3642,302400.0],["1972-07-14",0.3648,0.3782,0.3648,0.3771,993600.0],["1972-07-17",0.3771,0.3803,0.3734,0.375,561600.0],["1972-07-18",0.375,0.375,0.3696,0.3707,302400.0],["1972-07-19",0.3707,0.3718,0.3664,0.3664,356400.0],["1972-07-20",0.3653,0.3653,0.3632,0.3632,243000.0],["1972-07-21",0.3632,0.3658,0.3621,0.3642,275400.0],["1972-07-24",0.3642,0.3664,0.3642,0.3648,410400.0],["1972-07-25",0.3653,0.368,0.3653,0.3658,469800.0],["1972-07-26",0.3658,0.3685,0.3658,0.3685,145800.0],["1972-07-27",0.3685,0.3809,0.3675,0.3803,739800.0],["1972-07-28",0.3803,0.3814,0.376,0.376,318600.0],["1972-07-31",0.376,0.3782,0.3744,0.3755,167400.0],["1972-08-01",0.3755,0.3793,0.3744,0.3793,783000.0],["1972-08-02",0.3793,0.3846,0.3782,0.3825,523800.0],["1972-08-03",0.3825,0.383,0.3771,0.3782,410400.0],["1972-08-04",0.3782,0.3782,0.3718,0.3782,432000.0],["1972-08-07",0.3777,0.3777,0.3739,0.3777,151200.0],["1972-08-08",0.3777,0.3777,0.3744,0.3755,329400.0],["1972-08-09",0.3755,0.3766,0.3701,0.376,669600.0],["1972-08-10",0.376,0.376,0.3744,0.376,372600.0],["1972-08-11",0.376,0.3782,0.375,0.3766,480600.0],["1972-08-14",0.3777,0.3841,0.3777,0.3787,756000.0],["1972-08-15",0.3787,0.3814,0.3771,0.3777,291600.0],["1972-08-16",0.3777,0.3793,0.3766,0.3766,194400.0],["1972-08-17",0.3766,0.3787,0.3766,0.3771,280800.0],["1972-08-18",0.3771,0.3782,0.376,0.3777,923400.0],["1972-08-21",0.3777,0.3793,0.3771,0.3793,378000.0],["1972-08-22",0.3793,0.3814,0.3782,0.3793,248400.0],["1972-08-23",0.3793,0.382,0.3782,0.3782,172800.0],["1972-08-24",0.3782,0.3793,0.3739,0.375,691200.0],["1972-08-25",0.375,0.376,0.3718,0.375,491400.0],["1972-08-28",0.375,0.376,0.3734,0.3734,210600.0],["1972-08-29",0.3744,0.3782,0.3744,0.3766,286200.0],["1972-08-30",0.3766,0.3777,0.3739,0.3739,329400.0],["1972-08-31",0.3728,0.3728,0.3707,0.3707,270000.0],["1972-09-01",0.3718,0.3744,0.3701,0.3744,507600.0],["1972-09-05",0.3728,0.3728,0.3707,0.3707,113400.0],["1972-09-06",0.3707,0.3728,0.3691,0.3701,799200.0],["1972-09-07",0.3701,0.3712,0.368,0.368,156600.0],["1972-09-08",0.368,0.3685,0.3653,0.3658,178200.0],["1972-09-11",0.3658,0.3658,0.3631,0.3658,216000.0],["1972-09-12",0.3658,0.3664,0.3642,0.3648,426600.0],["1972-09-13",0.3642,0.3642,0.3637,0.3642,221400.0],["1972-09-14",0.3642,0.3664,0.3637,0.3648,567000.0],["1972-09-15",0.3648,0.3653,0.3567,0.3577,750600.0],["1972-09-18",0.3577,0.3577,0.3507,0.3545,637200.0],["1972-09-19",0.3545,0.3545,0.3497,0.3497,275400.0],["1972-09-20",0.3491,0.3491,0.3459,0.3486,324000.0],["1972-09-21",0.3486,0.3491,0.3459,0.3491,378000.0],["1972-09-22",0.3491,0.3502,0.3416,0.3432,372600.0],["1972-09-25",0.3432,0.3448,0.3362,0.3362,2748600.0],["1972-09-26",0.3362,0.3405,0.334,0.3394,712800.0],["1972-09-27",0.3416,0.3556,0.3416,0.3545,696600.0],["1972-09-28",0.3567,0.3594,0.3567,0.3567,1204200.0],["1972-09-29",0.3567,0.3599,0.3567,0.3594,189000.0],["1972-10-02",0.3594,0.3599,0.3513,0.3534,891000.0],["1972-10-03",0.3524,0.3524,0.3497,0.3518,680400.0],["1972-10-04",0.3534,0.3556,0.3534,0.3545,1096200.0],["1972-10-05",0.354,0.354,0.3518,0.3529,545400.0],["1972-10-06",0.3529,0.3577,0.3518,0.3556,993600.0],["1972-10-09",0.3556,0.3561,0.354,0.3561,459000.0],["1972-10-10",0.3561,0.3577,0.354,0.3556,982800.0],["1972-10-11",0.3556,0.3577,0.3534,0.3551,1166400.0],["1972-10-12",0.3545,0.3545,0.3502,0.3502,243000.0],["1972-10-13",0.3491,0.3491,0.3443,0.3454,820800.0],["1972-10-16",0.3454,0.3454,0.3427,0.3432,329400.0],["1972-10-17",0.3432,0.3448,0.3427,0.3443,815400.0],["1972-10-18",0.3454,0.3497,0.3454,0.3491,793800.0],["1972-10-19",0.3491,0.3502,0.3475,0.3502,448200.0],["1972-10-20",0.3502,0.3513,0.3486,0.3491,199800.0],["1972-10-23",0.3491,0.3577,0.3491,0.3534,513000.0],["1972-10-24",0.3534,0.3588,0.3486,0.3588,1382400.0],["1972-10-25",0.3588,0.3664,0.3577,0.3631,648000.0],["1972-10-26",0.3642,0.3691,0.3642,0.3653,1485000.0],["1972-10-27",0.3653,0.3658,0.3599,0.3615,734400.0],["1972-10-30",0.3615,0.3615,0.3567,0.3583,291600.0],["1972-10-31",0.3583,0.3599,0.3577,0.3599,939600.0],["1972-11-01",0.3599,0.361,0.3577,0.3599,966600.0],["1972-11-02",0.3599,0.3637,0.3594,0.3626,491400.0],["1972-11-03",0.3626,0.3696,0.3615,0.3685,729000.0],["1972-11-06",0.3685,0.3707,0.3669,0.3674,561600.0],["1972-11-08",0.3674,0.3707,0.3669,0.3691,372600.0],["1972-11-09",0.3691,0.3696,0.3664,0.3696,837000.0],["1972-11-10",0.3696,0.3728,0.3685,0.3685,648000.0],["1972-11-13",0.3685,0.3712,0.3674,0.3696,270000.0],["1972-11-14",0.3696,0.375,0.3685,0.3744,1171800.0],["1972-11-15",0.3744,0.3755,0.3734,0.3734,783000.0],["1972-11-16",0.3734,0.3771,0.3723,0.3755,491400.0],["1972-11-17",0.3825,0.3917,0.3825,0.3874,2052000.0],["1972-11-20",0.3874,0.3879,0.3858,0.3874,955800.0],["1972-11-21",0.3874,0.3874,0.3798,0.3798,1042200.0],["1972-11-22",0.3798,0.3831,0.3793,0.3809,405000.0],["1972-11-24",0.3809,0.3825,0.3798,0.3804,145800.0],["1972-11-27",0.3804,0.3815,0.3793,0.3815,399600.0],["1972-11-28",0.3809,0.3809,0.3782,0.3793,361800.0],["1972-11-29",0.3788,0.3788,0.3771,0.3782,772200.0],["1972-11-30",0.3782,0.3782,0.3744,0.3755,388800.0],["1972-12-01",0.3755,0.3771,0.3734,0.3755,864000.0],["1972-12-04",0.3766,0.3788,0.3755,0.3777,421200.0],["1972-12-05",0.3788,0.3798,0.3788,0.3798,594000.0],["1972-12-06",0.3798,0.3836,0.3793,0.3836,777600.0],["1972-12-07",0.3836,0.3885,0.3815,0.3885,1215000.0],["1972-12-08",0.3885,0.3885,0.3858,0.3869,718200.0],["1972-12-11",0.3869,0.3869,0.3815,0.3847,1495800.0],["1972-12-12",0.3847,0.3847,0.382,0.3826,475200.0],["1972-12-13",0.3826,0.3826,0.3815,0.382,199800.0],["1972-12-14",0.382,0.382,0.3793,0.3804,599400.0],["1972-12-15",0.3804,0.382,0.3804,0.3809,761400.0],["1972-12-18",0.3804,0.3804,0.3782,0.3804,232200.0],["1972-12-19",0.3782,0.3782,0.3728,0.375,793800.0],["1972-12-20",0.375,0.3755,0.3712,0.3717,783000.0],["1972-12-21",0.3717,0.3723,0.3658,0.3669,675000.0],["1972-12-22",0.3669,0.3685,0.3658,0.3685,1366200.0],["1972-12-26",0.3685,0.369,0.3663,0.3669,421200.0],["1972-12-27",0.3674,0.3707,0.3674,0.3707,810000.0],["1972-12-29",0.3717,0.3766,0.3717,0.3766,858600.0],["1973-01-02",0.3771,0.3798,0.3771,0.3798,1296000.0],["1973-01-03",0.3793,0.3793,0.3771,0.3771,372600.0],["1973-01-04",0.375,0.375,0.3685,0.3712,572400.0],["1973-01-05",0.3712,0.3712,0.3674,0.369,675000.0],["1973-01-08",0.369,0.3712,0.3674,0.3707,1026000.0],["1973-01-09",0.369,0.369,0.3663,0.3669,280800.0],["1973-01-10",0.3663,0.3663,0.3636,0.3642,394200.0],["1973-01-11",0.3642,0.3728,0.3636,0.3674,1927800.0],["1973-01-12",0.3696,0.3728,0.3696,0.3712,1150200.0],["1973-01-15",0.3712,0.3712,0.3674,0.3707,313200.0],["1973-01-16",0.3707,0.3707,0.3663,0.3707,1074600.0],["1973-01-17",0.3707,0.3761,0.3685,0.3761,1279800.0],["1973-01-18",0.3761,0.3804,0.3739,0.3798,399600.0],["1973-01-19",0.3798,0.3804,0.3744,0.3755,583200.0],["1973-01-22",0.3755,0.3788,0.3728,0.3755,939600.0],["1973-01-23",0.3761,0.3777,0.3761,0.3777,2181600.0],["1973-01-24",0.3777,0.3793,0.3717,0.3717,1992600.0],["1973-01-26",0.3717,0.3717,0.3663,0.3663,491400.0],["1973-01-29",0.3663,0.3663,0.3566,0.3566,442800.0],["1973-01-30",0.3566,0.3593,0.3528,0.3593,729000.0],["1973-01-31",0.3593,0.3626,0.3588,0.3604,302400.0],["1973-02-01",0.3604,0.3626,0.3577,0.3577,545400.0],["1973-02-02",0.3577,0.3599,0.3555,0.3599,372600.0],["1973-02-05",0.3588,0.3588,0.3566,0.3566,210600.0],["1973-02-06",0.3566,0.3631,0.3561,0.3631,928800.0],["1973-02-07",0.3631,0.3647,0.3588,0.3593,513000.0],["1973-02-08",0.3593,0.3631,0.3577,0.3626,459000.0],["1973-02-09",0.3626,0.3642,0.3615,0.3626,313200.0],["1973-02-12",0.3631,0.3653,0.3631,0.3636,345600.0],["1973-02-13",0.3636,0.3669,0.3615,0.3631,653400.0],["1973-02-14",0.3631,0.3658,0.3599,0.3599,302400.0],["1973-02-15",0.3599,0.3636,0.3599,0.3609,216000.0],["1973-02-16",0.3609,0.3642,0.3604,0.3642,183600.0],["1973-02-20",0.3647,0.368,0.3647,0.3647,896400.0],["1973-02-21",0.3647,0.3658,0.362,0.3626,405000.0],["1973-02-22",0.3626,0.3626,0.3593,0.362,367200.0],["1973-02-23",0.362,0.3653,0.3615,0.3615,658800.0],["1973-02-26",0.3615,0.3642,0.3588,0.3615,561600.0],["1973-02-27",0.3615,0.3615,0.3588,0.3593,475200.0],["1973-02-28",0.3593,0.3599,0.3539,0.3566,675000.0],["1973-03-01",0.3566,0.3609,0.3566,0.3599,847800.0],["1973-03-02",0.3599,0.3609,0.3555,0.3599,469800.0],["1973-03-05",0.361,0.3632,0.3583,0.3632,507600.0],["1973-03-06",0.3632,0.3675,0.3627,0.3675,658800.0],["1973-03-07",0.3675,0.374,0.3664,0.3713,712800.0],["1973-03-08",0.3719,0.3767,0.3719,0.3751,621000.0],["1973-03-09",0.3751,0.3767,0.3746,0.3767,534600.0],["1973-03-12",0.3767,0.3767,0.374,0.374,561600.0],["1973-03-13",0.374,0.3773,0.374,0.3773,1263600.0],["1973-03-14",0.3778,0.386,0.3778,0.386,1036800.0],["1973-03-15",0.386,0.3892,0.3822,0.3822,1139400.0],["1973-03-16",0.3822,0.3838,0.3784,0.38,561600.0],["1973-03-19",0.38,0.3833,0.3795,0.3811,685800.0],["1973-03-20",0.3811,0.3822,0.3784,0.3784,1593000.0],["1973-03-21",0.3784,0.3795,0.373,0.373,1198800.0],["1973-03-22",0.3708,0.3708,0.3621,0.3621,4552200.0],["1973-03-23",0.3621,0.3632,0.354,0.3605,1641600.0],["1973-03-26",0.3605,0.3621,0.3556,0.3572,2035800.0],["1973-03-27",0.3583,0.3632,0.3583,0.361,1150200.0],["1973-03-28",0.361,0.3632,0.3561,0.3599,696600.0],["1973-03-29",0.361,0.3697,0.361,0.3697,1107000.0],["1973-03-30",0.3697,0.3708,0.3605,0.3616,448200.0],["1973-04-02",0.361,0.361,0.3561,0.3578,772200.0],["1973-04-03",0.3578,0.3599,0.3556,0.3583,1620000.0],["1973-04-04",0.3561,0.3561,0.3529,0.3534,1512000.0],["1973-04-05",0.3534,0.3578,0.3518,0.3578,696600.0],["1973-04-06",0.3578,0.3599,0.3551,0.3583,1085400.0],["1973-04-09",0.3583,0.361,0.3545,0.3599,896400.0],["1973-04-10",0.3637,0.3686,0.3637,0.3675,1107000.0],["1973-04-11",0.3643,0.3643,0.3599,0.3643,658800.0],["1973-04-12",0.3643,0.3664,0.3545,0.3594,1036800.0],["1973-04-13",0.3594,0.361,0.3551,0.3594,513000.0],["1973-04-16",0.3583,0.3583,0.3561,0.3572,529200.0],["1973-04-17",0.3572,0.3578,0.3529,0.3561,540000.0],["1973-04-18",0.3551,0.3551,0.3513,0.354,1236600.0],["1973-04-19",0.3556,0.3686,0.3556,0.3654,1047600.0],["1973-04-23",0.3654,0.3686,0.3643,0.3675,556200.0],["1973-04-24",0.3675,0.374,0.3675,0.3719,729000.0],["1973-04-25",0.3719,0.373,0.3692,0.3702,367200.0],["1973-04-26",0.3702,0.3708,0.3648,0.3708,669600.0],["1973-04-27",0.3697,0.3697,0.3627,0.3627,577800.0],["1973-04-30",0.3627,0.3632,0.3567,0.3632,399600.0],["1973-05-01",0.3627,0.3627,0.3599,0.3621,561600.0],["1973-05-02",0.3621,0.3654,0.361,0.361,772200.0],["1973-05-03",0.361,0.3632,0.3518,0.3621,1053000.0],["1973-05-04",0.3643,0.367,0.3567,0.3643,621000.0],["1973-05-07",0.3643,0.367,0.3594,0.367,480600.0],["1973-05-08",0.367,0.367,0.3643,0.367,718200.0],["1973-05-09",0.367,0.367,0.3643,0.3643,729000.0],["1973-05-10",0.3643,0.367,0.3594,0.3643,540000.0],["1973-05-11",0.3643,0.3643,0.3594,0.3594,642600.0],["1973-05-14",0.3594,0.3594,0.3518,0.3518,912600.0],["1973-05-15",0.3518,0.3567,0.3491,0.3567,615600.0],["1973-05-16",0.3567,0.3567,0.3518,0.3567,772200.0],["1973-05-17",0.3567,0.3567,0.3518,0.3567,302400.0],["1973-05-18",0.3567,0.3567,0.3518,0.3567,1209600.0],["1973-05-21",0.3567,0.3594,0.3518,0.3594,999000.0],["1973-05-22",0.3594,0.3643,0.3594,0.3594,1123200.0],["1973-05-23",0.3594,0.3643,0.3594,0.3594,399600.0],["1973-05-24",0.3594,0.367,0.3594,0.367,637200.0],["1973-05-25",0.367,0.367,0.3643,0.3643,1026000.0],["1973-05-29",0.3643,0.3643,0.3594,0.3643,777600.0],["1973-05-30",0.3594,0.3594,0.3567,0.3594,1047600.0],["1973-05-31",0.3594,0.3643,0.3567,0.3594,351000.0],["1973-06-01",0.3594,0.3594,0.3594,0.3594,345600.0],["1973-06-04",0.3606,0.3606,0.3453,0.3502,3445200.0],["1973-06-05",0.3502,0.3502,0.3453,0.3502,707400.0],["1973-06-06",0.3502,0.3502,0.3453,0.3453,783000.0],["1973-06-07",0.3453,0.3502,0.3453,0.3502,1107000.0],["1973-06-08",0.3502,0.3579,0.3453,0.3579,648000.0],["1973-06-11",0.3579,0.3579,0.3502,0.3502,189000.0],["1973-06-12",0.353,0.3655,0.353,0.3655,540000.0],["1973-06-13",0.3655,0.3682,0.3655,0.3655,664200.0],["1973-06-14",0.3655,0.3655,0.3606,0.3606,318600.0],["1973-06-15",0.3606,0.3606,0.353,0.3579,291600.0],["1973-06-18",0.353,0.353,0.3502,0.3502,426600.0],["1973-06-19",0.3502,0.3502,0.3426,0.3453,653400.0],["1973-06-20",0.3453,0.3453,0.3426,0.3453,534600.0],["1973-06-21",0.3453,0.3502,0.3453,0.3502,594000.0],["1973-06-22",0.3502,0.3579,0.3502,0.3502,810000.0],["1973-06-25",0.3502,0.3502,0.3502,0.3502,291600.0],["1973-06-26",0.3502,0.353,0.3502,0.353,610200.0],["1973-06-27",0.353,0.3579,0.3502,0.3579,410400.0],["1973-06-28",0.3579,0.3606,0.353,0.3579,178200.0],["1973-06-29",0.3579,0.3579,0.353,0.3579,302400.0],["1973-07-02",0.3579,0.3579,0.353,0.353,313200.0],["1973-07-03",0.353,0.353,0.353,0.353,642600.0],["1973-07-05",0.353,0.353,0.3453,0.3453,853200.0],["1973-07-06",0.3453,0.3502,0.3453,0.3453,459000.0],["1973-07-09",0.3453,0.3453,0.3399,0.3453,459000.0],["1973-07-10",0.3453,0.3453,0.3453,0.3453,275400.0],["1973-07-11",0.3453,0.353,0.3453,0.3502,869400.0],["1973-07-12",0.3502,0.353,0.3502,0.353,405000.0],["1973-07-13",0.353,0.353,0.3502,0.3502,183600.0],["1973-07-16",0.3502,0.3606,0.3502,0.3579,291600.0],["1973-07-17",0.3606,0.3655,0.3606,0.3655,475200.0],["1973-07-18",0.3655,0.3682,0.3606,0.3682,475200.0],["1973-07-19",0.3682,0.3682,0.3655,0.3655,448200.0],["1973-07-20",0.3655,0.3655,0.353,0.353,642600.0],["1973-07-23",0.353,0.3606,0.353,0.3579,480600.0],["1973-07-24",0.3579,0.3655,0.353,0.3655,513000.0],["1973-07-25",0.3655,0.3655,0.3606,0.3655,1836000.0],["1973-07-26",0.3655,0.3682,0.3606,0.3655,4854600.0],["1973-07-27",0.3655,0.3682,0.3655,0.3682,885600.0],["1973-07-30",0.3682,0.3758,0.3682,0.3758,518400.0],["1973-07-31",0.3758,0.3758,0.3709,0.3709,351000.0],["1973-08-01",0.3709,0.3709,0.3709,0.3709,243000.0],["1973-08-02",0.3709,0.3709,0.3655,0.3655,594000.0],["1973-08-03",0.3655,0.3682,0.3655,0.3682,232200.0],["1973-08-06",0.3682,0.3682,0.3682,0.3682,167400.0],["1973-08-07",0.3682,0.3709,0.3682,0.3682,156600.0],["1973-08-08",0.3682,0.3682,0.3655,0.3655,216000.0],["1973-08-09",0.3655,0.3682,0.3655,0.3682,216000.0],["1973-08-10",0.3682,0.3682,0.3606,0.3655,210600.0],["1973-08-13",0.3655,0.3655,0.3606,0.3655,216000.0],["1973-08-14",0.3655,0.3655,0.3606,0.3606,410400.0],["1973-08-15",0.3606,0.3606,0.353,0.353,480600.0],["1973-08-16",0.353,0.3579,0.353,0.353,259200.0],["1973-08-17",0.353,0.353,0.3502,0.3502,243000.0],["1973-08-20",0.3502,0.353,0.3502,0.3502,216000.0],["1973-08-21",0.3502,0.3502,0.3453,0.3453,356400.0],["1973-08-22",0.3453,0.3453,0.3453,0.3453,2289600.0],["1973-08-23",0.3453,0.3502,0.3453,0.3453,615600.0],["1973-08-24",0.3453,0.3502,0.3453,0.3453,513000.0],["1973-08-27",0.3453,0.3502,0.3453,0.3502,232200.0],["1973-08-28",0.3502,0.353,0.3502,0.3502,216000.0],["1973-08-29",0.353,0.3606,0.353,0.3579,372600.0],["1973-08-30",0.3579,0.3579,0.353,0.353,318600.0],["1973-08-31",0.3515,0.3592,0.3515,0.3515,507600.0],["1973-09-04",0.3543,0.3592,0.3543,0.3543,291600.0],["1973-09-05",0.3543,0.3543,0.3515,0.3515,210600.0],["1973-09-06",0.3515,0.3592,0.3515,0.3543,156600.0],["1973-09-07",0.3543,0.3592,0.3543,0.3543,324000.0],["1973-09-10",0.3543,0.3592,0.3515,0.3592,545400.0],["1973-09-11",0.3543,0.3543,0.3543,0.3543,183600.0],["1973-09-12",0.3543,0.3543,0.3543,0.3543,102600.0],["1973-09-13",0.3543,0.3543,0.3515,0.3515,194400.0],["1973-09-14",0.3515,0.3592,0.3515,0.3592,372600.0],["1973-09-17",0.3592,0.3619,0.3592,0.3619,723600.0],["1973-09-18",0.3619,0.3619,0.3592,0.3619,367200.0],["1973-09-19",0.3619,0.3696,0.3619,0.3668,324000.0],["1973-09-20",0.3668,0.3723,0.3668,0.3696,615600.0],["1973-09-21",0.3696,0.3723,0.3696,0.3723,858600.0],["1973-09-24",0.3723,0.3848,0.3723,0.3799,718200.0],["1973-09-25",0.3799,0.3848,0.3799,0.3848,918000.0],["1973-09-26",0.3848,0.3848,0.3772,0.3772,567000.0],["1973-09-27",0.3772,0.3799,0.3723,0.3723,480600.0],["1973-09-28",0.3723,0.3723,0.3696,0.3723,556200.0],["1973-10-01",0.3723,0.3799,0.3696,0.3799,1134000.0],["1973-10-02",0.3799,0.3848,0.3799,0.3799,324000.0],["1973-10-03",0.3799,0.3799,0.3772,0.3799,237600.0],["1973-10-04",0.3799,0.3799,0.3772,0.3772,642600.0],["1973-10-05",0.3772,0.3772,0.3723,0.3772,264600.0],["1973-10-08",0.3772,0.3799,0.3723,0.3799,313200.0],["1973-10-09",0.3799,0.3799,0.3772,0.3772,183600.0],["1973-10-10",0.3772,0.3772,0.3723,0.3723,291600.0],["1973-10-11",0.3723,0.3772,0.3723,0.3772,804600.0],["1973-10-12",0.3772,0.3799,0.3772,0.3772,486000.0],["1973-10-15",0.3772,0.3772,0.3772,0.3772,378000.0],["1973-10-16",0.3772,0.3772,0.3723,0.3772,221400.0],["1973-10-17",0.3772,0.3772,0.3772,0.3772,367200.0],["1973-10-18",0.3772,0.3772,0.3772,0.3772,950400.0],["1973-10-19",0.3772,0.3799,0.3723,0.3772,383400.0],["1973-10-22",0.3772,0.3799,0.3772,0.3772,545400.0],["1973-10-23",0.3772,0.3848,0.3772,0.3799,907200.0],["1973-10-24",0.3799,0.3848,0.3799,0.3848,383400.0],["1973-10-25",0.3848,0.3848,0.3799,0.3848,1031400.0],["1973-10-26",0.3848,0.3876,0.3848,0.3848,1209600.0],["1973-10-29",0.3848,0.3876,0.3848,0.3848,475200.0],["1973-10-30",0.3848,0.3848,0.3799,0.3799,1312200.0],["1973-10-31",0.3799,0.3799,0.3723,0.3799,664200.0],["1973-11-01",0.3772,0.3772,0.3696,0.3723,642600.0],["1973-11-02",0.3723,0.3723,0.3696,0.3696,923400.0],["1973-11-05",0.3696,0.3696,0.3668,0.3668,372600.0],["1973-11-06",0.3668,0.3696,0.3619,0.3619,426600.0],["1973-11-07",0.3619,0.3668,0.3619,0.3668,210600.0],["1973-11-08",0.3668,0.3668,0.3668,0.3668,286200.0],["1973-11-09",0.3668,0.3668,0.3619,0.3619,372600.0],["1973-11-12",0.3619,0.3619,0.3592,0.3592,480600.0],["1973-11-13",0.3592,0.3592,0.3515,0.3543,518400.0],["1973-11-14",0.3543,0.3543,0.3439,0.3466,1015200.0],["1973-11-15",0.3466,0.3515,0.3439,0.3466,3029400.0],["1973-11-16",0.3466,0.3543,0.3466,0.3543,4136400.0],["1973-11-19",0.3515,0.3515,0.3439,0.3439,594000.0],["1973-11-20",0.3439,0.3466,0.3412,0.3412,966600.0],["1973-11-21",0.3412,0.3466,0.3363,0.3412,1884600.0],["1973-11-23",0.3412,0.3412,0.3363,0.3363,178200.0],["1973-11-26",0.3335,0.3335,0.3182,0.3182,1458000.0],["1973-11-27",0.3182,0.3182,0.3079,0.3079,1317600.0],["1973-11-28",0.3079,0.3079,0.3002,0.303,1031400.0],["1973-11-29",0.303,0.303,0.2795,0.3002,2084400.0],["1973-11-30",0.2953,0.2953,0.2926,0.2926,858600.0],["1973-12-03",0.2926,0.2953,0.2849,0.2871,804600.0],["1973-12-04",0.2884,0.2884,0.2863,0.2884,1506600.0],["1973-12-05",0.2884,0.2939,0.2884,0.2939,540000.0],["1973-12-06",0.2939,0.3043,0.2939,0.3043,723600.0],["1973-12-07",0.3043,0.312,0.3016,0.312,750600.0],["1973-12-10",0.312,0.3142,0.3093,0.312,588600.0],["1973-12-11",0.312,0.312,0.3043,0.3043,961200.0],["1973-12-12",0.3043,0.3043,0.2967,0.3016,637200.0],["1973-12-13",0.3016,0.3016,0.2939,0.2939,939600.0],["1973-12-14",0.2939,0.2939,0.2808,0.2884,1155600.0],["1973-12-17",0.2884,0.2939,0.2884,0.2939,383400.0],["1973-12-18",0.2884,0.2884,0.2863,0.2884,939600.0],["1973-12-19",0.2884,0.2884,0.2884,0.2884,3542400.0],["1973-12-20",0.2884,0.2884,0.2863,0.2884,621000.0],["1973-12-21",0.2884,0.2939,0.2863,0.2939,2532600.0],["1973-12-24",0.2939,0.2939,0.2884,0.2939,210600.0],["1973-12-26",0.2939,0.3016,0.2939,0.2967,912600.0],["1973-12-27",0.2967,0.3043,0.2967,0.3016,761400.0],["1973-12-28",0.3016,0.3043,0.3016,0.3016,680400.0],["1973-12-31",0.3016,0.3043,0.3016,0.3043,318600.0],["1974-01-02",0.3043,0.3043,0.3043,0.3043,264600.0],["1974-01-03",0.3043,0.312,0.3043,0.312,691200.0],["1974-01-04",0.312,0.3142,0.312,0.312,718200.0],["1974-01-07",0.312,0.312,0.3093,0.312,594000.0],["1974-01-08",0.312,0.312,0.3093,0.3093,453600.0],["1974-01-09",0.3043,0.3043,0.3043,0.3043,691200.0],["1974-01-10",0.3043,0.3093,0.3016,0.3016,615600.0],["1974-01-11",0.3016,0.3043,0.3016,0.3043,529200.0],["1974-01-14",0.3043,0.3043,0.3016,0.3043,1247400.0],["1974-01-15",0.3043,0.3093,0.3043,0.3043,459000.0],["1974-01-16",0.3043,0.3043,0.3016,0.3043,480600.0],["1974-01-17",0.3043,0.3043,0.3016,0.3016,2829600.0],["1974-01-18",0.3016,0.3016,0.2939,0.2939,507600.0],["1974-01-21",0.2939,0.2939,0.2884,0.2884,772200.0],["1974-01-22",0.2884,0.2967,0.2884,0.2939,1566000.0],["1974-01-23",0.2939,0.2967,0.2884,0.2884,772200.0],["1974-01-24",0.2884,0.2884,0.2808,0.2808,3229200.0],["1974-01-25",0.2808,0.2863,0.2786,0.2863,486000.0],["1974-01-28",0.2863,0.2863,0.2808,0.2863,264600.0],["1974-01-29",0.2863,0.2863,0.2808,0.2863,599400.0],["1974-01-30",0.2884,0.2939,0.2884,0.2939,702000.0],["1974-01-31",0.2939,0.2967,0.2884,0.2884,696600.0],["1974-02-01",0.2884,0.2884,0.2863,0.2863,583200.0],["1974-02-04",0.2863,0.2863,0.2808,0.2808,410400.0],["1974-02-05",0.2786,0.2786,0.2709,0.2709,1042200.0],["1974-02-06",0.2758,0.2758,0.2758,0.2758,567000.0],["1974-02-07",0.2758,0.2758,0.2758,0.2758,480600.0],["1974-02-08",0.2758,0.2758,0.2682,0.2682,1112400.0],["1974-02-11",0.2682,0.2682,0.2605,0.2605,545400.0],["1974-02-12",0.2605,0.2605,0.2528,0.255,1398600.0],["1974-02-13",0.2528,0.2528,0.2451,0.2501,1128600.0],["1974-02-14",0.2501,0.2528,0.2451,0.2501,1571400.0],["1974-02-15",0.2528,0.2627,0.2528,0.2605,502200.0],["1974-02-19",0.2627,0.2758,0.2627,0.2758,637200.0],["1974-02-20",0.2758,0.2786,0.2709,0.2709,675000.0],["1974-02-21",0.2758,0.2786,0.2758,0.2786,513000.0],["1974-02-22",0.2786,0.2808,0.2786,0.2786,637200.0],["1974-02-25",0.2786,0.2808,0.2786,0.2786,459000.0],["1974-02-26",0.2786,0.2786,0.2709,0.2786,653400.0],["1974-02-27",0.2786,0.2808,0.2786,0.2808,723600.0],["1974-02-28",0.2808,0.2808,0.2786,0.2808,475200.0],["1974-03-01",0.2808,0.2808,0.2786,0.2786,675000.0],["1974-03-04",0.2786,0.2786,0.2758,0.2786,453600.0],["1974-03-05",0.2821,0.2821,0.2771,0.2821,853200.0],["1974-03-06",0.2821,0.2876,0.2821,0.2821,588600.0],["1974-03-07",0.2821,0.2821,0.2821,0.2821,410400.0],["1974-03-08",0.2821,0.2821,0.2799,0.2821,545400.0],["1974-03-11",0.2821,0.2898,0.2799,0.2898,2127600.0],["1974-03-12",0.2898,0.2953,0.2898,0.2953,1020600.0],["1974-03-13",0.2953,0.2953,0.2953,0.2953,2019600.0],["1974-03-14",0.2953,0.2953,0.2876,0.2876,5745600.0],["1974-03-15",0.2876,0.2876,0.2771,0.2771,1296000.0],["1974-03-18",0.2771,0.2799,0.2722,0.2771,831600.0],["1974-03-19",0.2771,0.2799,0.2771,0.2771,1053000.0],["1974-03-20",0.2771,0.2799,0.2771,0.2799,702000.0],["1974-03-21",0.2799,0.2821,0.2799,0.2799,318600.0],["1974-03-22",0.2799,0.2799,0.2771,0.2799,642600.0],["1974-03-25",0.2799,0.2799,0.2771,0.2799,345600.0],["1974-03-26",0.2799,0.2799,0.2771,0.2799,1506600.0],["1974-03-27",0.2799,0.2799,0.2771,0.2771,642600.0],["1974-03-28",0.2694,0.2694,0.2617,0.2639,858600.0],["1974-03-29",0.2639,0.2639,0.2562,0.2639,540000.0],["1974-04-01",0.2639,0.2639,0.2617,0.2617,432000.0],["1974-04-02",0.2617,0.2617,0.2562,0.2562,507600.0],["1974-04-03",0.2562,0.2562,0.2512,0.254,653400.0],["1974-04-04",0.254,0.2562,0.254,0.2562,696600.0],["1974-04-05",0.2562,0.2562,0.254,0.2562,696600.0],["1974-04-08",0.2562,0.2562,0.254,0.254,426600.0],["1974-04-09",0.254,0.2562,0.2512,0.2562,594000.0],["1974-04-10",0.2562,0.2562,0.254,0.2562,432000.0],["1974-04-11",0.2562,0.2562,0.254,0.2562,367200.0],["1974-04-15",0.2617,0.2617,0.2617,0.2617,291600.0],["1974-04-16",0.2617,0.2694,0.2617,0.2694,372600.0],["1974-04-17",0.2694,0.2694,0.2639,0.2694,707400.0],["1974-04-18",0.2722,0.2771,0.2722,0.2771,588600.0],["1974-04-19",0.2771,0.2771,0.2694,0.2722,475200.0],["1974-04-22",0.2722,0.2722,0.2694,0.2694,156600.0],["1974-04-23",0.2639,0.2639,0.2617,0.2617,599400.0],["1974-04-24",0.2617,0.2617,0.254,0.2562,1031400.0],["1974-04-25",0.2562,0.2562,0.254,0.2562,367200.0],["1974-04-26",0.2562,0.2639,0.2562,0.2639,567000.0],["1974-04-29",0.2639,0.2639,0.2639,0.2639,405000.0],["1974-04-30",0.2639,0.2639,0.2617,0.2617,318600.0],["1974-05-01",0.2617,0.2639,0.2617,0.2639,275400.0],["1974-05-02",0.2639,0.2694,0.2617,0.2617,745200.0],["1974-05-03",0.2562,0.2562,0.254,0.254,513000.0],["1974-05-06",0.254,0.254,0.2512,0.254,610200.0],["1974-05-07",0.254,0.2562,0.254,0.254,513000.0],["1974-05-08",0.254,0.2562,0.2463,0.2463,599400.0],["1974-05-09",0.2463,0.2562,0.2463,0.254,1571400.0],["1974-05-10",0.254,0.2562,0.2512,0.2512,3342600.0],["1974-05-13",0.2463,0.2463,0.238,0.238,788400.0],["1974-05-14",0.238,0.2435,0.238,0.238,453600.0],["1974-05-15",0.238,0.2435,0.238,0.2435,804600.0],["1974-05-16",0.2435,0.2463,0.2435,0.2463,437400.0],["1974-05-17",0.2463,0.2463,0.2358,0.238,588600.0],["1974-05-20",0.2358,0.2358,0.2281,0.2303,518400.0],["1974-05-21",0.2303,0.2358,0.2281,0.2303,1517400.0],["1974-05-22",0.2303,0.2358,0.2303,0.2303,453600.0],["1974-05-23",0.2303,0.2303,0.2226,0.2303,972000.0],["1974-05-24",0.2358,0.2435,0.2358,0.2435,1722600.0],["1974-05-28",0.2435,0.2512,0.2435,0.2463,588600.0],["1974-05-29",0.2463,0.2512,0.2463,0.2512,842400.0],["1974-05-30",0.2512,0.2512,0.238,0.2463,1177200.0],["1974-05-31",0.2463,0.2463,0.2435,0.2463,410400.0],["1974-06-03",0.2476,0.2476,0.2476,0.2476,426600.0],["1974-06-04",0.2476,0.2631,0.2476,0.2631,804600.0],["1974-06-05",0.2631,0.2709,0.2576,0.2709,988200.0],["1974-06-06",0.2709,0.2737,0.2653,0.2737,858600.0],["1974-06-07",0.2737,0.2786,0.2709,0.2786,1992600.0],["1974-06-10",0.2786,0.2814,0.2737,0.2786,707400.0],["1974-06-11",0.2786,0.2814,0.2737,0.2814,880200.0],["1974-06-12",0.2814,0.2814,0.2786,0.2814,426600.0],["1974-06-13",0.2814,0.2892,0.2814,0.2836,1069200.0],["1974-06-14",0.2836,0.2892,0.2836,0.2836,453600.0],["1974-06-17",0.2836,0.2892,0.2836,0.2836,777600.0],["1974-06-18",0.2836,0.2836,0.2814,0.2814,518400.0],["1974-06-19",0.2814,0.2814,0.2786,0.2786,275400.0],["1974-06-20",0.2786,0.2786,0.2737,0.2737,561600.0],["1974-06-21",0.2653,0.2653,0.2653,0.2653,945000.0],["1974-06-24",0.2653,0.2709,0.2653,0.2653,216000.0],["1974-06-25",0.2653,0.2786,0.2653,0.2786,513000.0],["1974-06-26",0.2786,0.2786,0.2737,0.2737,1398600.0],["1974-06-27",0.2737,0.2737,0.2709,0.2709,826200.0],["1974-06-28",0.2709,0.2709,0.2653,0.2709,696600.0],["1974-07-01",0.2709,0.2737,0.2709,0.2709,399600.0],["1974-07-02",0.2709,0.2709,0.2631,0.2631,1123200.0],["1974-07-03",0.2631,0.2631,0.2576,0.2631,2127600.0],["1974-07-05",0.2631,0.2631,0.2554,0.2554,394200.0],["1974-07-08",0.2526,0.2526,0.2526,0.2526,1582200.0],["1974-07-09",0.2526,0.2554,0.2476,0.2554,1139400.0],["1974-07-10",0.2554,0.2576,0.2526,0.2526,567000.0],["1974-07-11",0.2526,0.2526,0.2526,0.2526,702000.0],["1974-07-12",0.2526,0.2576,0.2526,0.2554,842400.0],["1974-07-15",0.2554,0.2631,0.2554,0.2576,696600.0],["1974-07-16",0.2576,0.2576,0.2526,0.2526,372600.0],["1974-07-17",0.2526,0.2554,0.2448,0.2526,966600.0],["1974-07-18",0.2476,0.2476,0.2316,0.2371,1182600.0],["1974-07-19",0.2371,0.2371,0.2316,0.2371,1884600.0],["1974-07-22",0.2371,0.2371,0.2316,0.2371,799200.0],["1974-07-23",0.2371,0.2371,0.2316,0.2316,1350000.0],["1974-07-24",0.2316,0.2316,0.2293,0.2293,1053000.0],["1974-07-25",0.2293,0.2316,0.2293,0.2316,626400.0],["1974-07-26",0.2293,0.2293,0.2188,0.2216,1074600.0],["1974-07-29",0.2188,0.2188,0.2133,0.2188,653400.0],["1974-07-30",0.2188,0.2188,0.2188,0.2188,961200.0],["1974-07-31",0.2188,0.2216,0.2188,0.2188,351000.0],["1974-08-01",0.2188,0.2216,0.2188,0.2188,486000.0],["1974-08-02",0.2188,0.2188,0.2133,0.2188,1571400.0],["1974-08-05",0.2188,0.2216,0.2188,0.2188,783000.0],["1974-08-06",0.2188,0.2238,0.2133,0.2188,669600.0],["1974-08-07",0.2188,0.2238,0.2188,0.2238,475200.0],["1974-08-08",0.2238,0.2238,0.2188,0.2188,351000.0],["1974-08-09",0.2188,0.2188,0.2111,0.2111,372600.0],["1974-08-12",0.2111,0.2133,0.2111,0.2111,297000.0],["1974-08-13",0.2111,0.2111,0.1955,0.1978,745200.0],["1974-08-14",0.1955,0.1955,0.1872,0.19,502200.0],["1974-08-15",0.19,0.19,0.1872,0.1872,718200.0],["1974-08-16",0.1872,0.1872,0.185,0.185,1128600.0],["1974-08-19",0.185,0.1872,0.185,0.1872,410400.0],["1974-08-20",0.1872,0.19,0.1872,0.1872,464400.0],["1974-08-21",0.1872,0.19,0.1872,0.1872,561600.0],["1974-08-22",0.1872,0.19,0.1872,0.1872,648000.0],["1974-08-23",0.1872,0.19,0.185,0.185,372600.0],["1974-08-26",0.185,0.185,0.1773,0.1795,664200.0],["1974-08-27",0.1795,0.1872,0.1795,0.185,572400.0],["1974-08-28",0.185,0.1872,0.1795,0.1872,1328400.0],["1974-08-29",0.185,0.185,0.1795,0.1795,399600.0],["1974-08-30",0.1795,0.185,0.1795,0.185,788400.0],["1974-09-03",0.1866,0.1866,0.1866,0.1866,286200.0],["1974-09-04",0.181,0.181,0.181,0.181,734400.0],["1974-09-05",0.1866,0.1888,0.1866,0.1888,561600.0],["1974-09-06",0.1888,0.1916,0.1866,0.1888,1247400.0],["1974-09-09",0.1888,0.1916,0.1866,0.1888,399600.0],["1974-09-10",0.1888,0.1916,0.1888,0.1888,318600.0],["1974-09-11",0.1888,0.1888,0.1888,0.1888,502200.0],["1974-09-12",0.1866,0.1866,0.1866,0.1866,264600.0],["1974-09-13",0.1866,0.1866,0.181,0.181,615600.0],["1974-09-16",0.181,0.1866,0.181,0.181,756000.0],["1974-09-17",0.181,0.1866,0.181,0.181,356400.0],["1974-09-18",0.181,0.181,0.1732,0.1788,610200.0],["1974-09-19",0.181,0.181,0.181,0.181,804600.0],["1974-09-20",0.181,0.181,0.1788,0.181,810000.0],["1974-09-23",0.181,0.181,0.1732,0.1732,653400.0],["1974-09-24",0.1709,0.1709,0.1654,0.1709,367200.0],["1974-09-25",0.1709,0.1732,0.1654,0.1654,750600.0],["1974-09-26",0.1626,0.1626,0.1603,0.1626,1512000.0],["1974-09-27",0.1626,0.1626,0.1525,0.1525,1733400.0],["1974-09-30",0.1447,0.1447,0.1313,0.1391,1830600.0],["1974-10-01",0.1391,0.1447,0.1313,0.1447,2775600.0],["1974-10-02",0.1447,0.1447,0.1363,0.1391,945000.0],["1974-10-03",0.1363,0.1363,0.1313,0.1313,810000.0],["1974-10-04",0.1313,0.1363,0.1313,0.1363,880200.0],["1974-10-07",0.1363,0.1447,0.1363,0.1447,669600.0],["1974-10-08",0.1447,0.1447,0.1391,0.1447,264600.0],["1974-10-09",0.1447,0.1525,0.1391,0.1525,561600.0],["1974-10-10",0.1525,0.1654,0.1525,0.1603,1798200.0],["1974-10-11",0.1626,0.1788,0.1626,0.1732,718200.0],["1974-10-14",0.1732,0.181,0.1732,0.181,756000.0],["1974-10-15",0.181,0.181,0.1788,0.1788,567000.0],["1974-10-16",0.1788,0.181,0.1788,0.1788,1026000.0],["1974-10-17",0.1788,0.1788,0.1732,0.1732,507600.0],["1974-10-18",0.1732,0.181,0.1732,0.1788,1479600.0],["1974-10-21",0.1788,0.181,0.1732,0.181,831600.0],["1974-10-22",0.1866,0.1972,0.1866,0.1972,1053000.0],["1974-10-23",0.1916,0.1916,0.181,0.1866,1123200.0],["1974-10-24",0.1866,0.1866,0.181,0.181,642600.0],["1974-10-25",0.181,0.1866,0.181,0.181,453600.0],["1974-10-28",0.181,0.181,0.1788,0.181,653400.0],["1974-10-29",0.181,0.181,0.1788,0.181,993600.0],["1974-10-30",0.181,0.1888,0.1788,0.181,1668600.0],["1974-10-31",0.181,0.1972,0.181,0.1888,669600.0],["1974-11-01",0.1888,0.1916,0.1888,0.1916,480600.0],["1974-11-04",0.1916,0.1916,0.1888,0.1916,378000.0],["1974-11-05",0.1916,0.205,0.1916,0.205,556200.0],["1974-11-06",0.205,0.2128,0.205,0.2073,626400.0],["1974-11-07",0.2073,0.2128,0.1994,0.1994,988200.0],["1974-11-08",0.1994,0.1994,0.1916,0.1916,1177200.0],["1974-11-11",0.1916,0.1916,0.1916,0.1916,313200.0],["1974-11-12",0.1916,0.1916,0.1888,0.1888,702000.0],["1974-11-13",0.1888,0.1888,0.181,0.181,2149200.0],["1974-11-14",0.181,0.181,0.1732,0.1788,772200.0],["1974-11-15",0.1788,0.181,0.1788,0.1788,534600.0],["1974-11-18",0.1788,0.1788,0.1709,0.1709,1182600.0],["1974-11-19",0.1709,0.1709,0.1654,0.1709,1776600.0],["1974-11-20",0.1709,0.1732,0.1709,0.1709,745200.0],["1974-11-21",0.1709,0.1732,0.1709,0.1732,912600.0],["1974-11-22",0.1732,0.1732,0.1732,0.1732,394200.0],["1974-11-25",0.1732,0.1788,0.1732,0.1732,210600.0],["1974-11-26",0.1788,0.181,0.1788,0.1788,356400.0],["1974-11-27",0.1788,0.1866,0.1788,0.1788,831600.0],["1974-11-29",0.1788,0.1788,0.1788,0.1788,178200.0],["1974-12-02",0.1788,0.1788,0.1709,0.1709,669600.0],["1974-12-03",0.1709,0.1709,0.1654,0.1654,1031400.0],["1974-12-04",0.1748,0.1748,0.1726,0.1726,945000.0],["1974-12-05",0.1726,0.1726,0.1669,0.1726,426600.0],["1974-12-06",0.1726,0.1726,0.1669,0.1669,1004400.0],["1974-12-09",0.1669,0.1726,0.1669,0.1669,642600.0],["1974-12-10",0.1726,0.1748,0.1726,0.1748,702000.0],["1974-12-11",0.1748,0.1805,0.1748,0.1748,540000.0],["1974-12-12",0.1748,0.1748,0.1748,0.1748,729000.0],["1974-12-13",0.1748,0.1748,0.1726,0.1748,264600.0],["1974-12-16",0.1748,0.1805,0.1748,0.1748,513000.0],["1974-12-17",0.1748,0.1805,0.1748,0.1805,378000.0],["1974-12-18",0.1805,0.1827,0.1805,0.1805,615600.0],["1974-12-19",0.1805,0.1805,0.1748,0.1805,669600.0],["1974-12-20",0.1805,0.1805,0.1748,0.1805,1317600.0],["1974-12-23",0.1805,0.1805,0.1748,0.1748,588600.0],["1974-12-24",0.1748,0.1748,0.1748,0.1748,205200.0],["1974-12-26",0.1748,0.1748,0.1748,0.1748,205200.0],["1974-12-27",0.1748,0.1805,0.1748,0.1748,140400.0],["1974-12-30",0.1805,0.1805,0.1805,0.1805,405000.0],["1974-12-31",0.1805,0.1884,0.1805,0.1827,518400.0],["1975-01-02",0.1827,0.1934,0.1827,0.1934,394200.0],["1975-01-03",0.1906,0.1906,0.1884,0.1906,729000.0],["1975-01-06",0.1906,0.2013,0.1906,0.2013,297000.0],["1975-01-07",0.2013,0.2013,0.1934,0.1991,750600.0],["1975-01-08",0.1991,0.1991,0.1934,0.1934,696600.0],["1975-01-09",0.1934,0.1991,0.1934,0.1991,399600.0],["1975-01-10",0.1991,0.2013,0.1991,0.1991,561600.0],["1975-01-13",0.2013,0.207,0.2013,0.207,502200.0],["1975-01-14",0.207,0.207,0.2013,0.207,378000.0],["1975-01-15",0.207,0.207,0.2013,0.207,475200.0],["1975-01-16",0.207,0.2149,0.207,0.2149,696600.0],["1975-01-17",0.2149,0.2149,0.2149,0.2149,2808000.0],["1975-01-20",0.2149,0.2149,0.207,0.2092,1074600.0],["1975-01-21",0.207,0.207,0.2013,0.2013,788400.0],["1975-01-22",0.2013,0.2013,0.2013,0.2013,599400.0],["1975-01-23",0.2013,0.207,0.2013,0.207,1080000.0],["1975-01-24",0.207,0.207,0.2013,0.2013,1528200.0],["1975-01-27",0.207,0.2228,0.207,0.2171,1944000.0],["1975-01-28",0.2228,0.2256,0.2228,0.2228,2100600.0],["1975-01-29",0.2228,0.2278,0.2228,0.2256,1069200.0],["1975-01-30",0.2256,0.2278,0.2256,0.2256,1512000.0],["1975-01-31",0.2256,0.2256,0.2256,0.2256,1101600.0],["1975-02-03",0.2256,0.2278,0.2256,0.2278,372600.0],["1975-02-04",0.2278,0.2335,0.2228,0.2278,1965600.0],["1975-02-05",0.2278,0.2335,0.2256,0.2335,772200.0],["1975-02-06",0.2335,0.2493,0.2335,0.2414,2430000.0],["1975-02-07",0.2414,0.2436,0.2414,0.2436,1215000.0],["1975-02-10",0.2436,0.2436,0.2414,0.2414,918000.0],["1975-02-11",0.2414,0.2436,0.2414,0.2414,853200.0],["1975-02-12",0.2414,0.2436,0.2414,0.2436,399600.0],["1975-02-13",0.2493,0.2622,0.2493,0.26,2057400.0],["1975-02-14",0.26,0.2701,0.26,0.2679,1479600.0],["1975-02-18",0.2679,0.2758,0.2622,0.2701,2219400.0],["1975-02-19",0.2701,0.2701,0.26,0.26,2565000.0],["1975-02-20",0.26,0.26,0.2521,0.2521,1614600.0],["1975-02-21",0.2521,0.26,0.2521,0.2521,1560600.0],["1975-02-24",0.2521,0.2521,0.2521,0.2521,1080000.0],["1975-02-25",0.2493,0.2493,0.2335,0.2335,1636200.0],["1975-02-26",0.2335,0.2436,0.2335,0.2414,1215000.0],["1975-02-27",0.2414,0.2436,0.2357,0.2414,1787400.0],["1975-02-28",0.2414,0.2414,0.2335,0.2335,545400.0],["1975-03-03",0.2335,0.2414,0.2335,0.2414,972000.0],["1975-03-04",0.243,0.2589,0.243,0.2538,1587600.0],["1975-03-05",0.2538,0.2589,0.2509,0.2589,1058400.0],["1975-03-06",0.2589,0.2589,0.2509,0.2538,1209600.0],["1975-03-07",0.2538,0.2589,0.2538,0.2538,1269000.0],["1975-03-10",0.2538,0.2589,0.2538,0.2538,383400.0],["1975-03-11",0.2538,0.2589,0.2538,0.2589,507600.0],["1975-03-12",0.2589,0.2589,0.2538,0.2538,291600.0],["1975-03-13",0.2538,0.2589,0.2538,0.2538,156600.0],["1975-03-14",0.2589,0.264,0.2589,0.264,540000.0],["1975-03-17",0.264,0.2719,0.264,0.2719,1236600.0],["1975-03-18",0.2719,0.2776,0.2719,0.2719,1571400.0],["1975-03-19",0.2719,0.2719,0.2617,0.2697,1663200.0],["1975-03-20",0.2697,0.2697,0.264,0.264,783000.0],["1975-03-21",0.264,0.2697,0.264,0.2697,437400.0],["1975-03-24",0.264,0.264,0.264,0.264,1371600.0],["1975-03-25",0.264,0.2697,0.264,0.2697,745200.0],["1975-03-26",0.2719,0.2776,0.2719,0.2719,1641600.0],["1975-03-27",0.2719,0.2776,0.2719,0.2719,2127600.0],["1975-03-31",0.2719,0.2719,0.2697,0.2719,804600.0],["1975-04-01",0.2697,0.2697,0.264,0.2697,291600.0],["1975-04-02",0.2697,0.2719,0.264,0.2697,610200.0],["1975-04-03",0.2697,0.2697,0.264,0.264,696600.0],["1975-04-04",0.264,0.264,0.264,0.264,291600.0],["1975-04-07",0.2617,0.2617,0.2538,0.2538,561600.0],["1975-04-08",0.2538,0.2589,0.2538,0.2589,610200.0],["1975-04-09",0.2617,0.2719,0.2617,0.2719,837000.0],["1975-04-10",0.2719,0.2776,0.2697,0.2719,1209600.0],["1975-04-11",0.2719,0.2719,0.2719,0.2719,0.0],["1975-04-14",0.2804,0.2907,0.2804,0.2907,1177200.0],["1975-04-15",0.2907,0.2963,0.2907,0.2907,1274400.0],["1975-04-16",0.2907,0.2907,0.2884,0.2907,1398600.0],["1975-04-17",0.2907,0.2986,0.2907,0.2907,1220400.0],["1975-04-18",0.2907,0.2907,0.2884,0.2884,669600.0],["1975-04-21",0.2884,0.2963,0.2855,0.2963,837000.0],["1975-04-22",0.2986,0.3122,0.2986,0.3071,1582200.0],["1975-04-23",0.3071,0.3071,0.3043,0.3043,961200.0],["1975-04-24",0.3043,0.3043,0.2986,0.2986,837000.0],["1975-04-25",0.2986,0.2986,0.2884,0.2884,1560600.0],["1975-04-28",0.2884,0.2907,0.2855,0.2855,1571400.0],["1975-04-29",0.2855,0.2884,0.2855,0.2855,410400.0],["1975-04-30",0.2855,0.2907,0.2804,0.2907,664200.0],["1975-05-01",0.2907,0.2986,0.2884,0.2986,1290600.0],["1975-05-02",0.2986,0.3043,0.2986,0.2986,556200.0],["1975-05-05",0.2986,0.3043,0.2986,0.3043,1852200.0],["1975-05-06",0.3043,0.3151,0.3043,0.3071,772200.0],["1975-05-07",0.3071,0.3071,0.2986,0.3071,556200.0],["1975-05-08",0.3071,0.3122,0.3043,0.3122,345600.0],["1975-05-09",0.3122,0.3202,0.3122,0.3151,664200.0],["1975-05-12",0.3151,0.3202,0.3151,0.3151,259200.0],["1975-05-13",0.3151,0.3202,0.3151,0.3202,664200.0],["1975-05-14",0.3202,0.3202,0.3151,0.3151,642600.0],["1975-05-15",0.3151,0.3151,0.3043,0.3071,302400.0],["1975-05-16",0.3071,0.3071,0.2986,0.3043,615600.0],["1975-05-19",0.3043,0.3043,0.2963,0.3043,907200.0],["1975-05-20",0.3043,0.3043,0.3043,0.3043,318600.0],["1975-05-21",0.3043,0.3043,0.2986,0.2986,383400.0],["1975-05-22",0.2986,0.3043,0.2986,0.3043,750600.0],["1975-05-23",0.3043,0.3043,0.3043,0.3043,491400.0],["1975-05-27",0.3043,0.3043,0.2986,0.3043,907200.0],["1975-05-28",0.3043,0.3043,0.2986,0.2986,1830600.0],["1975-05-29",0.2986,0.2986,0.2907,0.2963,707400.0],["1975-05-30",0.2963,0.3043,0.2963,0.3043,1263600.0],["1975-06-02",0.3071,0.3122,0.3071,0.3071,594000.0],["1975-06-03",0.3087,0.3167,0.3087,0.3139,675000.0],["1975-06-04",0.3139,0.3139,0.3087,0.3139,291600.0],["1975-06-05",0.3139,0.3139,0.3139,0.3139,232200.0],["1975-06-06",0.3139,0.3139,0.3087,0.3087,945000.0],["1975-06-09",0.3087,0.3087,0.3059,0.3059,799200.0],["1975-06-10",0.3059,0.3059,0.3002,0.3059,939600.0],["1975-06-11",0.3059,0.3087,0.3059,0.3087,518400.0],["1975-06-12",0.3087,0.3087,0.3087,0.3087,313200.0],["1975-06-13",0.3087,0.3139,0.3059,0.3087,399600.0],["1975-06-16",0.3139,0.3139,0.3139,0.3139,831600.0],["1975-06-17",0.3139,0.3139,0.3059,0.3059,313200.0],["1975-06-18",0.3059,0.3059,0.3059,0.3059,534600.0],["1975-06-19",0.3059,0.3059,0.3002,0.3002,421200.0],["1975-06-20",0.3002,0.3059,0.3002,0.3002,480600.0],["1975-06-23",0.3002,0.3059,0.3002,0.3059,507600.0],["1975-06-24",0.3087,0.3139,0.3087,0.3087,1182600.0],["1975-06-25",0.3087,0.3087,0.3059,0.3087,367200.0],["1975-06-26",0.3087,0.3087,0.3087,0.3087,556200.0],["1975-06-27",0.3087,0.3087,0.3059,0.3059,707400.0],["1975-06-30",0.3059,0.3087,0.3059,0.3059,453600.0],["1975-07-01",0.3059,0.3059,0.3059,0.3059,270000.0],["1975-07-02",0.3059,0.3059,0.2979,0.2979,324000.0],["1975-07-03",0.2979,0.2979,0.2922,0.2922,1042200.0],["1975-07-07",0.2922,0.2922,0.2899,0.2899,1080000.0],["1975-07-08",0.2899,0.2899,0.287,0.2899,653400.0],["1975-07-09",0.2899,0.2979,0.2819,0.2979,4989600.0],["1975-07-10",0.3059,0.3087,0.3059,0.3059,2748600.0],["1975-07-11",0.3059,0.3139,0.3059,0.3087,1938600.0],["1975-07-14",0.3087,0.3087,0.3087,0.3087,1031400.0],["1975-07-15",0.3087,0.3087,0.3059,0.3059,3585600.0],["1975-07-16",0.3059,0.3087,0.3002,0.3002,723600.0],["1975-07-17",0.3002,0.3002,0.2979,0.2979,540000.0],["1975-07-18",0.2979,0.3002,0.2922,0.2979,626400.0],["1975-07-21",0.2979,0.2979,0.2922,0.2922,567000.0],["1975-07-22",0.2922,0.2922,0.2899,0.2922,1825200.0],["1975-07-23",0.2922,0.2979,0.2899,0.2899,561600.0],["1975-07-24",0.2899,0.2899,0.2819,0.2819,1776600.0],["1975-07-25",0.287,0.287,0.287,0.287,1301400.0],["1975-07-28",0.287,0.2899,0.287,0.287,345600.0],["1975-07-29",0.287,0.2922,0.287,0.287,961200.0],["1975-07-30",0.287,0.2899,0.287,0.287,1668600.0],["1975-07-31",0.287,0.2899,0.287,0.2899,804600.0],["1975-08-01",0.287,0.287,0.2733,0.2733,648000.0],["1975-08-04",0.2733,0.279,0.2711,0.2733,891000.0],["1975-08-05",0.2733,0.2733,0.2711,0.2711,1128600.0],["1975-08-06",0.2711,0.279,0.2711,0.279,1182600.0],["1975-08-07",0.279,0.279,0.279,0.279,345600.0],["1975-08-08",0.279,0.279,0.2733,0.2733,275400.0],["1975-08-11",0.2733,0.2819,0.2733,0.279,453600.0],["1975-08-12",0.2819,0.287,0.2819,0.2819,1425600.0],["1975-08-13",0.2819,0.2819,0.279,0.279,993600.0],["1975-08-14",0.279,0.279,0.2711,0.2733,885600.0],["1975-08-15",0.2733,0.279,0.2733,0.279,486000.0],["1975-08-18",0.279,0.2819,0.2711,0.2711,3429000.0],["1975-08-19",0.2711,0.2711,0.2653,0.2653,459000.0],["1975-08-20",0.2653,0.2653,0.2631,0.2631,1998000.0],["1975-08-21",0.2631,0.2653,0.2631,0.2631,858600.0],["1975-08-22",0.2631,0.2733,0.2631,0.2711,367200.0],["1975-08-25",0.2711,0.2733,0.2653,0.2653,885600.0],["1975-08-26",0.2653,0.2711,0.2653,0.2653,237600.0],["1975-08-27",0.2653,0.2653,0.2653,0.2653,491400.0],["1975-08-28",0.2711,0.2733,0.2711,0.2733,1382400.0],["1975-08-29",0.2733,0.279,0.2711,0.2711,696600.0],["1975-09-02",0.2711,0.2733,0.2711,0.2711,788400.0],["1975-09-03",0.2671,0.2671,0.262,0.2648,1404000.0],["1975-09-04",0.2648,0.2671,0.262,0.2671,653400.0],["1975-09-05",0.2671,0.2671,0.262,0.262,1242000.0],["1975-09-08",0.262,0.262,0.2568,0.262,345600.0],["1975-09-09",0.262,0.2648,0.2539,0.2539,507600.0],["1975-09-10",0.2539,0.2539,0.2482,0.2539,491400.0],["1975-09-11",0.2539,0.2539,0.2539,0.2539,1290600.0],["1975-09-12",0.2539,0.2568,0.2539,0.2539,561600.0],["1975-09-15",0.2539,0.2539,0.2482,0.2482,237600.0],["1975-09-16",0.2482,0.2539,0.2482,0.2482,502200.0],["1975-09-17",0.2539,0.2568,0.2539,0.2568,399600.0],["1975-09-18",0.2568,0.262,0.2539,0.262,340200.0],["1975-09-19",0.262,0.2729,0.262,0.2729,669600.0],["1975-09-22",0.2729,0.2729,0.2671,0.2671,534600.0],["1975-09-23",0.2671,0.2671,0.262,0.262,502200.0],["1975-09-24",0.2648,0.2671,0.2648,0.2648,1647000.0],["1975-09-25",0.2648,0.2671,0.2648,0.2671,410400.0],["1975-09-26",0.2671,0.2729,0.2671,0.2729,302400.0],["1975-09-29",0.2729,0.2752,0.2671,0.2729,507600.0],["1975-09-30",0.2729,0.2729,0.2648,0.2671,977400.0],["1975-10-01",0.2671,0.2671,0.2648,0.2648,372600.0],["1975-10-02",0.2671,0.2729,0.2671,0.2729,329400.0],["1975-10-03",0.2729,0.2838,0.2729,0.2838,1571400.0],["1975-10-06",0.2838,0.289,0.2752,0.289,804600.0],["1975-10-07",0.289,0.2919,0.289,0.2919,923400.0],["1975-10-08",0.2919,0.3022,0.2919,0.2999,642600.0],["1975-10-09",0.2999,0.3022,0.2999,0.3022,1123200.0],["1975-10-10",0.3079,0.3108,0.3079,0.3108,934200.0],["1975-10-13",0.3108,0.324,0.3108,0.324,729000.0],["1975-10-14",0.324,0.324,0.316,0.316,1263600.0],["1975-10-15",0.316,0.316,0.3108,0.3108,588600.0],["1975-10-16",0.3108,0.316,0.3108,0.3108,394200.0],["1975-10-17",0.3108,0.3108,0.3079,0.3108,680400.0],["1975-10-20",0.3108,0.3189,0.3108,0.316,534600.0],["1975-10-21",0.3189,0.324,0.3189,0.324,1452600.0],["1975-10-22",0.324,0.3292,0.324,0.3292,1026000.0],["1975-10-23",0.3292,0.3349,0.3292,0.3349,1614600.0],["1975-10-24",0.3349,0.3349,0.3269,0.3269,1398600.0],["1975-10-27",0.3269,0.3269,0.324,0.324,1155600.0],["1975-10-28",0.324,0.3269,0.324,0.3269,961200.0],["1975-10-29",0.3269,0.3269,0.3189,0.324,534600.0],["1975-10-30",0.3189,0.3189,0.316,0.316,621000.0],["1975-10-31",0.3189,0.3189,0.3189,0.3189,372600.0],["1975-11-03",0.3189,0.3189,0.3189,0.3189,691200.0],["1975-11-04",0.3189,0.3189,0.316,0.316,367200.0],["1975-11-05",0.316,0.3189,0.316,0.3189,669600.0],["1975-11-06",0.3189,0.324,0.3189,0.324,432000.0],["1975-11-07",0.324,0.3269,0.324,0.3269,653400.0],["1975-11-10",0.3269,0.3269,0.324,0.324,669600.0],["1975-11-11",0.324,0.3269,0.324,0.324,183600.0],["1975-11-12",0.3269,0.3349,0.3269,0.3292,972000.0],["1975-11-13",0.3292,0.3378,0.3292,0.3349,2154600.0],["1975-11-14",0.3349,0.3349,0.3292,0.3349,1069200.0],["1975-11-17",0.3349,0.343,0.3349,0.343,1965600.0],["1975-11-18",0.343,0.343,0.3378,0.3378,939600.0],["1975-11-19",0.3378,0.3378,0.3378,0.3378,831600.0],["1975-11-20",0.3378,0.3378,0.3292,0.3292,1841400.0],["1975-11-21",0.3292,0.3292,0.3189,0.3269,448200.0],["1975-11-24",0.3269,0.3269,0.3189,0.324,437400.0],["1975-11-25",0.324,0.3269,0.324,0.3269,1155600.0],["1975-11-26",0.3269,0.3269,0.324,0.3269,345600.0],["1975-11-28",0.3269,0.3269,0.324,0.3269,723600.0],["1975-12-01",0.3269,0.3292,0.324,0.3269,426600.0],["1975-12-02",0.3269,0.3269,0.324,0.3269,426600.0],["1975-12-03",0.324,0.324,0.3189,0.324,815400.0],["1975-12-04",0.3207,0.3259,0.3207,0.3207,777600.0],["1975-12-05",0.3207,0.3207,0.3126,0.3126,664200.0],["1975-12-08",0.3126,0.3207,0.3126,0.3178,615600.0],["1975-12-09",0.3178,0.3207,0.3178,0.3207,772200.0],["1975-12-10",0.3207,0.3207,0.3178,0.3178,1101600.0],["1975-12-11",0.3178,0.3178,0.3178,0.3178,275400.0],["1975-12-12",0.3178,0.3207,0.3126,0.3207,313200.0],["1975-12-15",0.3207,0.3259,0.3207,0.3207,842400.0],["1975-12-16",0.3259,0.3311,0.3259,0.3288,939600.0],["1975-12-17",0.3288,0.3368,0.3288,0.3288,615600.0],["1975-12-18",0.3288,0.3288,0.3288,0.3288,183600.0],["1975-12-19",0.3288,0.3288,0.3207,0.3207,351000.0],["1975-12-22",0.3207,0.3259,0.3207,0.3207,183600.0],["1975-12-23",0.3207,0.3288,0.3207,0.3259,648000.0],["1975-12-24",0.3259,0.3288,0.3259,0.3259,615600.0],["1975-12-26",0.3288,0.3311,0.3288,0.3311,264600.0],["1975-12-29",0.3311,0.3311,0.3288,0.3288,437400.0],["1975-12-30",0.3288,0.3288,0.3259,0.3259,151200.0],["1975-12-31",0.3259,0.3259,0.3207,0.3259,383400.0],["1976-01-02",0.3259,0.3259,0.3259,0.3259,291600.0],["1976-01-05",0.3259,0.3369,0.3259,0.3369,324000.0],["1976-01-06",0.3397,0.3449,0.3397,0.3397,1301400.0],["1976-01-07",0.3397,0.3449,0.3369,0.3369,1301400.0],["1976-01-08",0.3369,0.3397,0.3369,0.3369,1852200.0],["1976-01-09",0.3369,0.3369,0.3311,0.3369,885600.0],["1976-01-12",0.3368,0.3478,0.3368,0.3449,1344600.0],["1976-01-13",0.3449,0.3449,0.3369,0.3369,961200.0],["1976-01-14",0.3368,0.3449,0.3368,0.3449,1161000.0],["1976-01-15",0.3449,0.3449,0.3397,0.3397,815400.0],["1976-01-16",0.3397,0.3478,0.3397,0.3478,1231200.0],["1976-01-19",0.3478,0.3478,0.3449,0.3449,1047600.0],["1976-01-20",0.3449,0.3478,0.3397,0.3478,1047600.0],["1976-01-21",0.3478,0.3478,0.3449,0.3449,507600.0],["1976-01-22",0.3449,0.3449,0.3397,0.3397,561600.0],["1976-01-23",0.3397,0.3449,0.3397,0.3449,567000.0],["1976-01-26",0.3449,0.3478,0.3449,0.3449,1074600.0],["1976-01-27",0.3449,0.3449,0.3369,0.3369,1447200.0],["1976-01-28",0.3368,0.3397,0.3368,0.3397,637200.0],["1976-01-29",0.3397,0.3478,0.3397,0.3478,1474200.0],["1976-01-30",0.3478,0.353,0.3449,0.353,1587600.0],["1976-02-02",0.353,0.353,0.3478,0.3478,1263600.0],["1976-02-03",0.3478,0.353,0.3478,0.353,1393200.0],["1976-02-04",0.353,0.353,0.353,0.353,1182600.0],["1976-02-05",0.353,0.353,0.3397,0.3397,1004400.0],["1976-02-06",0.3397,0.3449,0.3397,0.3449,1339200.0],["1976-02-09",0.3449,0.3449,0.3397,0.3449,907200.0],["1976-02-10",0.3449,0.3478,0.3449,0.3449,772200.0],["1976-02-11",0.3449,0.3478,0.3449,0.3449,723600.0],["1976-02-12",0.3449,0.3449,0.3397,0.3397,648000.0],["1976-02-13",0.3397,0.3397,0.3311,0.3311,2316600.0],["1976-02-17",0.3311,0.3368,0.3288,0.3311,923400.0],["1976-02-18",0.3311,0.3311,0.3288,0.3311,2019600.0],["1976-02-19",0.3311,0.3368,0.3311,0.3311,1247400.0],["1976-02-20",0.3369,0.3397,0.3369,0.3369,2084400.0],["1976-02-23",0.3369,0.3369,0.3311,0.3369,1285200.0],["1976-02-24",0.3369,0.3397,0.3369,0.3369,648000.0],["1976-02-25",0.3368,0.3397,0.3288,0.3311,880200.0],["1976-02-26",0.3311,0.3311,0.3259,0.3288,707400.0],["1976-02-27",0.3288,0.3288,0.3259,0.3288,783000.0],["1976-03-01",0.3288,0.3288,0.3207,0.3259,1053000.0],["1976-03-02",0.3259,0.3369,0.3259,0.3369,1695600.0],["1976-03-03",0.3369,0.3397,0.3311,0.3369,669600.0],["1976-03-04",0.3329,0.3387,0.3329,0.3329,340200.0],["1976-03-05",0.3329,0.3329,0.3306,0.3306,664200.0],["1976-03-08",0.3306,0.3387,0.3306,0.3329,1722600.0],["1976-03-09",0.3329,0.3416,0.3329,0.3329,1798200.0],["1976-03-10",0.3329,0.3387,0.3329,0.3387,318600.0],["1976-03-11",0.3387,0.3416,0.3329,0.3387,885600.0],["1976-03-12",0.3387,0.3387,0.3329,0.3387,772200.0],["1976-03-15",0.3329,0.3329,0.3329,0.3329,1123200.0],["1976-03-16",0.3329,0.3387,0.3329,0.3329,1398600.0],["1976-03-17",0.3329,0.3387,0.3329,0.3329,1177200.0],["1976-03-18",0.3329,0.3329,0.3329,0.3329,961200.0],["1976-03-19",0.3329,0.3387,0.3329,0.3329,2025000.0],["1976-03-22",0.3329,0.3329,0.3329,0.3329,1944000.0],["1976-03-23",0.3329,0.3329,0.3306,0.3306,723600.0],["1976-03-24",0.3329,0.3468,0.3329,0.3416,2883600.0],["1976-03-25",0.3416,0.3497,0.3416,0.3416,2127600.0],["1976-03-26",0.3416,0.3468,0.3416,0.3468,329400.0],["1976-03-29",0.3468,0.3468,0.3416,0.3416,696600.0],["1976-03-30",0.3416,0.3416,0.3416,0.3416,1728000.0],["1976-03-31",0.3468,0.3497,0.3468,0.3468,405000.0],["1976-04-01",0.3468,0.3468,0.3416,0.3468,621000.0],["1976-04-02",0.3468,0.3468,0.3416,0.3416,324000.0],["1976-04-05",0.3416,0.3468,0.3416,0.3416,1020600.0],["1976-04-06",0.3468,0.355,0.3468,0.355,912600.0],["1976-04-07",0.3497,0.3497,0.3468,0.3468,486000.0],["1976-04-08",0.3468,0.3468,0.3416,0.3416,610200.0],["1976-04-09",0.3416,0.3468,0.3416,0.3416,221400.0],["1976-04-12",0.3416,0.3468,0.3387,0.3387,804600.0],["1976-04-13",0.3387,0.3468,0.3387,0.3468,880200.0],["1976-04-14",0.3468,0.3497,0.3468,0.3468,885600.0],["1976-04-15",0.3468,0.3497,0.3468,0.3468,367200.0],["1976-04-19",0.3497,0.355,0.3497,0.3497,1004400.0],["1976-04-20",0.3497,0.355,0.3497,0.355,594000.0],["1976-04-21",0.355,0.355,0.3497,0.3497,588600.0],["1976-04-22",0.3497,0.355,0.3468,0.3468,1182600.0],["1976-04-23",0.3468,0.3468,0.3416,0.3416,410400.0],["1976-04-26",0.3416,0.3416,0.3387,0.3387,642600.0],["1976-04-27",0.3387,0.3387,0.3387,0.3387,750600.0],["1976-04-28",0.3387,0.3387,0.3306,0.3387,831600.0],["1976-04-29",0.3387,0.3416,0.3387,0.3387,1134000.0],["1976-04-30",0.3387,0.3416,0.3387,0.3416,426600.0],["1976-05-03",0.3416,0.3416,0.3387,0.3416,286200.0],["1976-05-04",0.3416,0.3416,0.3416,0.3416,750600.0],["1976-05-05",0.3416,0.3416,0.3387,0.3416,340200.0],["1976-05-06",0.3416,0.3497,0.3416,0.3468,2073600.0],["1976-05-07",0.3468,0.3497,0.3468,0.3497,1328400.0],["1976-05-10",0.3497,0.355,0.3497,0.355,1204200.0],["1976-05-11",0.355,0.355,0.3497,0.3497,2662200.0],["1976-05-12",0.3497,0.355,0.3468,0.3497,599400.0],["1976-05-13",0.3497,0.3497,0.3468,0.3468,372600.0],["1976-05-14",0.3468,0.3497,0.3468,0.3468,880200.0],["1976-05-17",0.3468,0.3468,0.3416,0.3468,453600.0],["1976-05-18",0.3468,0.3468,0.3416,0.3416,1479600.0],["1976-05-19",0.3416,0.3468,0.3416,0.3416,426600.0],["1976-05-20",0.3416,0.3468,0.3416,0.3468,939600.0],["1976-05-21",0.3468,0.3468,0.3416,0.3468,1490400.0],["1976-05-24",0.3468,0.3468,0.3416,0.3468,399600.0],["1976-05-25",0.3416,0.3416,0.3387,0.3387,777600.0],["1976-05-26",0.3387,0.3387,0.3387,0.3387,1614600.0],["1976-05-27",0.3387,0.3387,0.3387,0.3387,480600.0],["1976-05-28",0.3387,0.3416,0.3387,0.3416,642600.0],["1976-06-01",0.3416,0.3416,0.3387,0.3416,561600.0],["1976-06-02",0.3416,0.3416,0.3387,0.3416,453600.0],["1976-06-03",0.3352,0.341,0.3352,0.3352,1571400.0],["1976-06-04",0.3352,0.341,0.3328,0.3328,2030400.0],["1976-06-07",0.3328,0.3328,0.3299,0.3299,475200.0],["1976-06-08",0.3299,0.3328,0.3299,0.3299,1371600.0],["1976-06-09",0.3299,0.3299,0.3247,0.3247,1668600.0],["1976-06-10",0.3247,0.3247,0.3247,0.3247,939600.0],["1976-06-11",0.3299,0.3328,0.3299,0.3328,1798200.0],["1976-06-14",0.3328,0.3328,0.3299,0.3328,1636200.0],["1976-06-15",0.3328,0.3328,0.3328,0.3328,561600.0],["1976-06-16",0.3328,0.341,0.3328,0.341,1290600.0],["1976-06-17",0.341,0.344,0.341,0.341,1377000.0],["1976-06-18",0.341,0.3521,0.341,0.3492,2235600.0],["1976-06-21",0.3492,0.3574,0.3492,0.3521,723600.0],["1976-06-22",0.3521,0.3603,0.3521,0.3521,858600.0],["1976-06-23",0.3521,0.3521,0.344,0.344,1215000.0],["1976-06-24",0.3492,0.3521,0.3492,0.3521,1760400.0],["1976-06-25",0.3521,0.3521,0.344,0.3492,988200.0],["1976-06-28",0.3492,0.3521,0.3492,0.3521,345600.0],["1976-06-29",0.3521,0.3521,0.3492,0.3492,729000.0],["1976-06-30",0.3492,0.3521,0.3492,0.3492,1598400.0],["1976-07-01",0.3492,0.3521,0.3492,0.3492,729000.0],["1976-07-02",0.3492,0.3492,0.3492,0.3492,621000.0],["1976-07-06",0.3492,0.3492,0.3492,0.3492,518400.0],["1976-07-07",0.3492,0.3492,0.3492,0.3492,459000.0],["1976-07-08",0.3492,0.3521,0.3492,0.3521,2235600.0],["1976-07-09",0.3521,0.3656,0.3521,0.3603,3904200.0],["1976-07-12",0.3656,0.3714,0.3656,0.3685,2095200.0],["1976-07-13",0.3685,0.3714,0.3656,0.3685,3234600.0],["1976-07-14",0.3685,0.3685,0.3656,0.3685,1803600.0],["1976-07-15",0.3685,0.3685,0.3656,0.3685,1128600.0],["1976-07-16",0.3685,0.3685,0.3656,0.3685,977400.0],["1976-07-19",0.3685,0.3714,0.3656,0.3685,1301400.0],["1976-07-20",0.3685,0.3714,0.3656,0.3685,3067200.0],["1976-07-21",0.3685,0.3714,0.3685,0.3714,1722600.0],["1976-07-22",0.3714,0.3767,0.3714,0.3767,2489400.0],["1976-07-23",0.3767,0.3767,0.3714,0.3767,993600.0],["1976-07-26",0.3767,0.3767,0.3714,0.3767,696600.0],["1976-07-27",0.3767,0.3767,0.3767,0.3767,1706400.0],["1976-07-28",0.3767,0.3767,0.3714,0.3714,945000.0],["1976-07-29",0.3714,0.3767,0.3714,0.3714,540000.0],["1976-07-30",0.3714,0.3767,0.3714,0.3767,1830600.0],["1976-08-02",0.3767,0.3796,0.3714,0.3796,734400.0],["1976-08-03",0.3796,0.3878,0.3767,0.3878,1668600.0],["1976-08-04",0.3878,0.3931,0.3878,0.3878,1614600.0],["1976-08-05",0.3878,0.3878,0.3849,0.3849,626400.0],["1976-08-06",0.3849,0.3849,0.3796,0.3849,1139400.0],["1976-08-09",0.3849,0.3849,0.3796,0.3849,777600.0],["1976-08-10",0.3849,0.3878,0.3849,0.3878,1101600.0],["1976-08-11",0.3878,0.3931,0.3878,0.3878,1393200.0],["1976-08-12",0.3878,0.3931,0.3878,0.3878,1663200.0],["1976-08-13",0.3878,0.3931,0.3878,0.3878,2500200.0],["1976-08-16",0.3878,0.3931,0.3878,0.3878,410400.0],["1976-08-17",0.3931,0.396,0.3931,0.396,2473200.0],["1976-08-18",0.3931,0.3931,0.3931,0.3931,1479600.0],["1976-08-19",0.3931,0.3931,0.3931,0.3931,1501200.0],["1976-08-20",0.3931,0.3931,0.3931,0.3931,1323000.0],["1976-08-23",0.3931,0.3931,0.3878,0.3878,1301400.0],["1976-08-24",0.3878,0.3878,0.3878,0.3878,977400.0],["1976-08-25",0.3878,0.3878,0.3878,0.3878,1458000.0],["1976-08-26",0.3878,0.3878,0.3878,0.3878,885600.0],["1976-08-27",0.3878,0.3878,0.3849,0.3849,826200.0],["1976-08-30",0.3849,0.3878,0.3849,0.3849,480600.0],["1976-08-31",0.3878,0.3931,0.3878,0.3931,1123200.0],["1976-09-01",0.3931,0.3989,0.3931,0.3989,615600.0],["1976-09-02",0.3984,0.4013,0.3984,0.4013,3450600.0],["1976-09-03",0.4013,0.4013,0.3984,0.3984,858600.0],["1976-09-07",0.3984,0.4013,0.3984,0.3984,761400.0],["1976-09-08",0.3984,0.3984,0.3954,0.3984,642600.0],["1976-09-09",0.3984,0.3984,0.3954,0.3984,1204200.0],["1976-09-10",0.3984,0.3984,0.3954,0.3984,1533600.0],["1976-09-13",0.3984,0.4013,0.3954,0.3954,1323000.0],["1976-09-14",0.3901,0.3901,0.3872,0.3901,885600.0],["1976-09-15",0.3901,0.3901,0.3901,0.3901,1528200.0],["1976-09-16",0.3901,0.3954,0.3901,0.3954,480600.0],["1976-09-17",0.3954,0.3984,0.3954,0.3984,1047600.0],["1976-09-20",0.3984,0.3984,0.3954,0.3954,1382400.0],["1976-09-21",0.3954,0.4066,0.3954,0.4066,1717200.0],["1976-09-22",0.4066,0.4095,0.4013,0.4095,1944000.0],["1976-09-23",0.4095,0.4095,0.4013,0.4095,2532600.0],["1976-09-24",0.4066,0.4066,0.4066,0.4066,810000.0],["1976-09-27",0.4066,0.4066,0.4013,0.4066,610200.0],["1976-09-28",0.4066,0.4066,0.3984,0.3984,621000.0],["1976-09-29",0.3984,0.4013,0.3984,0.4013,939600.0],["1976-09-30",0.4013,0.4013,0.3984,0.4013,1020600.0],["1976-10-01",0.4013,0.4013,0.4013,0.4013,810000.0],["1976-10-04",0.4013,0.4013,0.3984,0.3984,885600.0],["1976-10-05",0.3984,0.4013,0.3984,0.3984,831600.0],["1976-10-06",0.3984,0.3984,0.3984,0.3984,1139400.0],["1976-10-07",0.3984,0.3984,0.3984,0.3984,702000.0],["1976-10-08",0.3984,0.3984,0.3984,0.3984,1722600.0],["1976-10-11",0.3984,0.3984,0.3954,0.3984,383400.0],["1976-10-12",0.3984,0.3984,0.3901,0.3954,912600.0],["1976-10-13",0.3954,0.3984,0.3954,0.3984,1992600.0],["1976-10-14",0.3954,0.3954,0.3901,0.3901,1209600.0],["1976-10-15",0.3901,0.3901,0.3872,0.3872,1485000.0],["1976-10-18",0.3872,0.3954,0.3872,0.3872,2300400.0],["1976-10-19",0.3872,0.3872,0.3819,0.3819,1182600.0],["1976-10-20",0.3819,0.3872,0.3819,0.3819,907200.0],["1976-10-21",0.3819,0.3872,0.3819,0.3819,1296000.0],["1976-10-22",0.3819,0.3819,0.3789,0.3789,777600.0],["1976-10-25",0.3789,0.3819,0.3789,0.3819,507600.0],["1976-10-26",0.3819,0.3872,0.3819,0.3872,2419200.0],["1976-10-27",0.3872,0.3872,0.3819,0.3872,318600.0],["1976-10-28",0.3872,0.3901,0.3819,0.3872,1436400.0],["1976-10-29",0.3872,0.3954,0.3872,0.3901,2073600.0],["1976-11-01",0.3901,0.3901,0.3872,0.3901,1209600.0],["1976-11-03",0.3872,0.3872,0.3819,0.3872,837000.0],["1976-11-04",0.3872,0.3901,0.3872,0.3872,1409400.0],["1976-11-05",0.3872,0.3872,0.3625,0.3678,9779400.0],["1976-11-08",0.3625,0.3625,0.3595,0.3625,1323000.0],["1976-11-09",0.3625,0.3625,0.3595,0.3595,2289600.0],["1976-11-10",0.3595,0.3625,0.3542,0.3542,1242000.0],["1976-11-11",0.3542,0.3625,0.3542,0.3625,756000.0],["1976-11-12",0.3625,0.3625,0.3595,0.3595,972000.0],["1976-11-15",0.3595,0.3625,0.3595,0.3625,1134000.0],["1976-11-16",0.3625,0.3678,0.3625,0.3625,1323000.0],["1976-11-17",0.3625,0.3678,0.3625,0.3625,2964600.0],["1976-11-18",0.3625,0.3707,0.3625,0.3707,1582200.0],["1976-11-19",0.3707,0.3736,0.3707,0.3707,1668600.0],["1976-11-22",0.3707,0.3789,0.3707,0.3789,1371600.0],["1976-11-23",0.3789,0.3819,0.3789,0.3789,1344600.0],["1976-11-24",0.3789,0.3819,0.3789,0.3819,788400.0],["1976-11-26",0.3819,0.3872,0.3789,0.3872,1080000.0],["1976-11-29",0.3872,0.3872,0.3872,0.3872,950400.0],["1976-11-30",0.3872,0.3872,0.3819,0.3819,783000.0],["1976-12-01",0.3819,0.3872,0.3789,0.3819,745200.0],["1976-12-02",0.3819,0.3872,0.3819,0.3872,1312200.0],["1976-12-03",0.3872,0.3872,0.3872,0.3872,1123200.0],["1976-12-06",0.3925,0.3925,0.3895,0.3925,1420200.0],["1976-12-07",0.3925,0.3978,0.3925,0.3925,1182600.0],["1976-12-08",0.3925,0.3978,0.3925,0.3978,1209600.0],["1976-12-09",0.3978,0.3978,0.3895,0.3895,842400.0],["1976-12-10",0.3895,0.3895,0.3813,0.3813,5794200.0],["1976-12-13",0.3813,0.3813,0.373,0.373,572400.0],["1976-12-14",0.373,0.373,0.37,0.373,1263600.0],["1976-12-15",0.373,0.373,0.37,0.37,858600.0],["1976-12-16",0.37,0.37,0.3617,0.3647,1674000.0],["1976-12-17",0.3647,0.3647,0.3617,0.3617,972000.0],["1976-12-20",0.3617,0.3647,0.3534,0.3534,3450600.0],["1976-12-21",0.3534,0.3617,0.3481,0.3564,3585600.0],["1976-12-22",0.3617,0.37,0.3617,0.3647,2667600.0],["1976-12-23",0.3647,0.37,0.3617,0.3647,1323000.0],["1976-12-27",0.3647,0.373,0.3647,0.373,2543400.0],["1976-12-28",0.373,0.373,0.373,0.373,1895400.0],["1976-12-29",0.373,0.373,0.37,0.37,1344600.0],["1976-12-30",0.37,0.37,0.37,0.37,1139400.0],["1976-12-31",0.373,0.3759,0.373,0.3759,1026000.0],["1977-01-03",0.3741,0.3795,0.3741,0.3789,1085400.0],["1977-01-04",0.3789,0.3801,0.3736,0.3741,3018600.0],["1977-01-05",0.373,0.373,0.3688,0.3712,2246400.0],["1977-01-06",0.3724,0.3741,0.3724,0.373,1004400.0],["1977-01-07",0.373,0.373,0.3706,0.3718,950400.0],["1977-01-10",0.3718,0.3741,0.3718,0.373,1641600.0],["1977-01-11",0.373,0.3759,0.3682,0.3682,1263600.0],["1977-01-12",0.3682,0.3688,0.3665,0.3688,1063800.0],["1977-01-13",0.37,0.373,0.37,0.373,766800.0],["1977-01-14",0.373,0.373,0.367,0.3694,394200.0],["1977-01-17",0.3688,0.3688,0.3653,0.3653,1015200.0],["1977-01-18",0.3653,0.3659,0.3611,0.3623,2435400.0],["1977-01-19",0.3617,0.3617,0.3588,0.3593,1047600.0],["1977-01-20",0.3593,0.3599,0.354,0.3552,1927800.0],["1977-01-21",0.3552,0.3576,0.3534,0.3552,955800.0],["1977-01-24",0.3534,0.3534,0.3505,0.3517,1150200.0],["1977-01-25",0.3517,0.354,0.3511,0.3511,1247400.0],["1977-01-26",0.3511,0.3517,0.3398,0.3428,2889000.0],["1977-01-27",0.341,0.341,0.3351,0.3374,1366200.0],["1977-01-28",0.338,0.3404,0.338,0.3392,961200.0],["1977-01-31",0.3392,0.3398,0.3374,0.3398,1053000.0],["1977-02-01",0.3398,0.3434,0.3386,0.3428,1641600.0],["1977-02-02",0.3428,0.3469,0.3422,0.3428,745200.0],["1977-02-03",0.3428,0.3434,0.3416,0.3428,1198800.0],["1977-02-04",0.3428,0.3445,0.3422,0.3422,1533600.0],["1977-02-07",0.3422,0.3457,0.3416,0.3457,626400.0],["1977-02-08",0.3457,0.3475,0.344,0.344,442800.0],["1977-02-09",0.344,0.3445,0.3404,0.3434,1965600.0],["1977-02-10",0.3434,0.3445,0.341,0.3445,1420200.0],["1977-02-11",0.3445,0.3445,0.341,0.3422,2230200.0],["1977-02-14",0.3422,0.3434,0.3392,0.3434,664200.0],["1977-02-15",0.3434,0.3451,0.3428,0.3451,745200.0],["1977-02-16",0.3451,0.3505,0.3445,0.3481,1755000.0],["1977-02-17",0.3481,0.3511,0.3451,0.3457,658800.0],["1977-02-18",0.3457,0.3481,0.344,0.3481,1668600.0],["1977-02-22",0.3481,0.3481,0.3469,0.3481,1047600.0],["1977-02-23",0.3481,0.3493,0.3451,0.3457,621000.0],["1977-02-24",0.3445,0.3445,0.3386,0.3398,1917000.0],["1977-02-25",0.3404,0.3505,0.3404,0.3475,2867400.0],["1977-02-28",0.3475,0.3511,0.3475,0.3511,1371600.0],["1977-03-01",0.3511,0.3599,0.3511,0.3593,1684800.0],["1977-03-02",0.3593,0.3647,0.3576,0.3611,1236600.0],["1977-03-03",0.3629,0.3724,0.3629,0.3682,2327400.0],["1977-03-04",0.3681,0.3681,0.358,0.358,2192400.0],["1977-03-07",0.358,0.3586,0.3413,0.3425,5486400.0],["1977-03-08",0.3425,0.3436,0.3365,0.3371,6075000.0],["1977-03-09",0.3371,0.3389,0.3246,0.3246,2732400.0],["1977-03-10",0.3246,0.3371,0.3246,0.3371,7214400.0],["1977-03-11",0.3389,0.3466,0.3389,0.3466,1873800.0],["1977-03-14",0.3466,0.352,0.3448,0.3496,1755000.0],["1977-03-15",0.3496,0.3514,0.3472,0.3472,1706400.0],["1977-03-16",0.3472,0.3484,0.3472,0.3478,1101600.0],["1977-03-17",0.3478,0.3508,0.3478,0.3484,2619000.0],["1977-03-18",0.3484,0.3508,0.3472,0.3472,1182600.0],["1977-03-21",0.3472,0.3484,0.346,0.346,550800.0],["1977-03-22",0.346,0.346,0.3436,0.346,675000.0],["1977-03-23",0.346,0.3466,0.3436,0.3436,1566000.0],["1977-03-24",0.3436,0.3436,0.3407,0.3413,1900800.0],["1977-03-25",0.3413,0.3448,0.3407,0.3431,1479600.0],["1977-03-28",0.3431,0.346,0.3425,0.3436,880200.0],["1977-03-29",0.3448,0.3478,0.3448,0.346,302400.0],["1977-03-30",0.346,0.3466,0.3413,0.3413,702000.0],["1977-03-31",0.3413,0.3431,0.3395,0.3401,604800.0],["1977-04-01",0.3425,0.3454,0.3425,0.3425,1755000.0],["1977-04-04",0.3425,0.3431,0.3395,0.3395,885600.0],["1977-04-05",0.3395,0.3431,0.3389,0.3407,1015200.0],["1977-04-06",0.3407,0.3431,0.3401,0.3407,1134000.0],["1977-04-07",0.3419,0.3436,0.3419,0.3436,648000.0],["1977-04-11",0.346,0.349,0.346,0.3484,1841400.0],["1977-04-12",0.3484,0.3544,0.346,0.352,1242000.0],["1977-04-13",0.3514,0.3514,0.3454,0.3496,1495800.0],["1977-04-14",0.3556,0.3586,0.3556,0.3556,1971000.0],["1977-04-15",0.3556,0.3556,0.352,0.3526,1026000.0],["1977-04-18",0.3526,0.3538,0.3496,0.3514,675000.0],["1977-04-19",0.3514,0.3514,0.3478,0.3502,631800.0],["1977-04-20",0.3502,0.352,0.3484,0.352,826200.0],["1977-04-21",0.352,0.3532,0.3472,0.3484,2559600.0],["1977-04-22",0.3466,0.3466,0.3442,0.3442,1528200.0],["1977-04-25",0.3442,0.3442,0.3383,0.3389,1144800.0],["1977-04-26",0.3389,0.3436,0.3371,0.3371,1641600.0],["1977-04-27",0.3353,0.3353,0.3305,0.3311,3801600.0],["1977-04-28",0.3323,0.3365,0.3323,0.3329,1053000.0],["1977-04-29",0.3329,0.3341,0.3311,0.3335,966600.0],["1977-05-02",0.3341,0.3383,0.3341,0.3377,739800.0],["1977-05-03",0.3389,0.3431,0.3389,0.3413,1123200.0],["1977-05-04",0.3413,0.3466,0.3389,0.3419,3391200.0],["1977-05-05",0.3419,0.3431,0.3389,0.3419,1463400.0],["1977-05-06",0.3419,0.3448,0.3413,0.3425,1009800.0],["1977-05-09",0.3425,0.346,0.3425,0.3442,496800.0],["1977-05-10",0.3466,0.3544,0.3466,0.3514,1960200.0],["1977-05-11",0.3508,0.3508,0.3466,0.3466,442800.0],["1977-05-12",0.3466,0.3472,0.3442,0.3472,631800.0],["1977-05-13",0.3472,0.3496,0.3466,0.3484,1139400.0],["1977-05-16",0.3472,0.3472,0.3448,0.346,1404000.0],["1977-05-17",0.346,0.3466,0.3395,0.3407,6415200.0],["1977-05-18",0.3407,0.3413,0.3377,0.3377,1776600.0],["1977-05-19",0.3377,0.3389,0.3377,0.3383,1512000.0],["1977-05-20",0.3377,0.3377,0.3341,0.3347,1733400.0],["1977-05-23",0.3341,0.3341,0.3281,0.3317,1344600.0],["1977-05-24",0.3317,0.3317,0.3293,0.3317,2143800.0],["1977-05-25",0.3317,0.3335,0.3305,0.3311,1566000.0],["1977-05-26",0.3311,0.3329,0.3293,0.3317,1560600.0],["1977-05-27",0.3317,0.3329,0.3299,0.3299,502200.0],["1977-05-31",0.3293,0.3293,0.3186,0.3222,1987200.0],["1977-06-01",0.3222,0.3347,0.3204,0.3329,646200.0],["1977-06-02",0.3365,0.3454,0.3365,0.3436,1051200.0],["1977-06-03",0.3465,0.3538,0.3429,0.3501,1177200.0],["1977-06-06",0.3501,0.3556,0.3465,0.3483,786600.0],["1977-06-07",0.3483,0.3483,0.3393,0.3447,2226600.0],["1977-06-08",0.3447,0.3501,0.3429,0.3483,2107800.0],["1977-06-09",0.3465,0.3465,0.3393,0.3429,4672800.0],["1977-06-10",0.3429,0.3447,0.3411,0.3447,1933200.0],["1977-06-13",0.3447,0.3447,0.3411,0.3447,669600.0],["1977-06-14",0.3447,0.3501,0.3429,0.3501,1774800.0],["1977-06-15",0.3501,0.3501,0.3465,0.3483,1747800.0],["1977-06-16",0.3465,0.3465,0.3429,0.3465,1882800.0],["1977-06-17",0.3393,0.3393,0.3339,0.3357,781200.0],["1977-06-20",0.3339,0.3339,0.3321,0.3339,475200.0],["1977-06-21",0.3339,0.3357,0.3321,0.3321,1791000.0],["1977-06-22",0.3321,0.3375,0.3321,0.3375,1692000.0],["1977-06-23",0.3339,0.3339,0.3321,0.3339,999000.0],["1977-06-24",0.3339,0.3339,0.3321,0.3339,1512000.0],["1977-06-27",0.3339,0.3339,0.3321,0.3339,585000.0],["1977-06-28",0.3339,0.3339,0.3249,0.3249,439200.0],["1977-06-29",0.3249,0.3267,0.3231,0.3249,1339200.0],["1977-06-30",0.3249,0.3249,0.3231,0.3249,1222200.0],["1977-07-01",0.3249,0.3267,0.3231,0.3249,860400.0],["1977-07-05",0.3285,0.3321,0.3285,0.3303,1542600.0],["1977-07-06",0.3303,0.3321,0.3285,0.3303,1072800.0],["1977-07-07",0.3303,0.3339,0.3303,0.3339,1227600.0],["1977-07-08",0.3339,0.3429,0.3339,0.3393,1868400.0],["1977-07-11",0.3393,0.3393,0.3375,0.3393,1144800.0],["1977-07-12",0.3393,0.3411,0.3357,0.3375,2401200.0],["1977-07-13",0.3375,0.3411,0.3375,0.3393,2268000.0],["1977-07-15",0.3411,0.3483,0.3411,0.3465,4145400.0],["1977-07-18",0.3483,0.3574,0.3483,0.3556,2813400.0],["1977-07-19",0.3574,0.361,0.3574,0.361,2820600.0],["1977-07-20",0.361,0.3682,0.3592,0.3592,3733200.0],["1977-07-21",0.3592,0.3628,0.3592,0.361,3434400.0],["1977-07-22",0.361,0.361,0.3574,0.361,1785600.0],["1977-07-25",0.361,0.3628,0.3592,0.3628,898200.0],["1977-07-26",0.3628,0.3628,0.361,0.3628,1353600.0],["1977-07-27",0.3628,0.3628,0.3574,0.3592,545400.0],["1977-07-28",0.3556,0.3556,0.3501,0.3519,3002400.0],["1977-07-29",0.3519,0.3519,0.3483,0.3519,2374200.0],["1977-08-01",0.3519,0.3538,0.3483,0.3501,1427400.0],["1977-08-02",0.3501,0.3519,0.3483,0.3501,1026000.0],["1977-08-03",0.3501,0.3574,0.3483,0.3556,2079000.0],["1977-08-04",0.3556,0.3592,0.3556,0.3592,1443600.0],["1977-08-05",0.3628,0.3682,0.3628,0.3664,2149200.0],["1977-08-08",0.3664,0.3682,0.3628,0.3664,525600.0],["1977-08-09",0.3664,0.3682,0.3646,0.3682,952200.0],["1977-08-10",0.3682,0.3718,0.3664,0.37,651600.0],["1977-08-11",0.37,0.3736,0.3682,0.37,1515600.0],["1977-08-12",0.37,0.3718,0.3664,0.37,669600.0],["1977-08-15",0.37,0.3736,0.3574,0.3736,590400.0],["1977-08-16",0.3736,0.3754,0.3682,0.37,750600.0],["1977-08-17",0.37,0.3718,0.3646,0.3682,3519000.0],["1977-08-18",0.3682,0.3736,0.3664,0.37,729000.0],["1977-08-19",0.37,0.3736,0.37,0.3736,844200.0],["1977-08-22",0.3736,0.3844,0.3718,0.3808,3571200.0],["1977-08-23",0.3844,0.3899,0.3844,0.388,2572200.0],["1977-08-24",0.3862,0.3862,0.379,0.379,1323000.0],["1977-08-25",0.379,0.3808,0.3772,0.3772,1261800.0],["1977-08-26",0.3772,0.379,0.3736,0.3772,2118600.0],["1977-08-29",0.3772,0.3772,0.3718,0.3736,1944000.0],["1977-08-30",0.3736,0.3754,0.3628,0.3646,1225800.0],["1977-08-31",0.3646,0.3664,0.3628,0.3664,1200600.0],["1977-09-01",0.3664,0.3754,0.3646,0.3718,1888200.0],["1977-09-02",0.3747,0.3747,0.3693,0.3711,1112400.0],["1977-09-06",0.3711,0.3747,0.3693,0.3729,1125000.0],["1977-09-07",0.3729,0.3729,0.3693,0.3711,1231200.0],["1977-09-08",0.3711,0.3747,0.3711,0.3711,590400.0],["1977-09-09",0.3711,0.3747,0.3693,0.3711,1332000.0],["1977-09-12",0.3711,0.3711,0.3656,0.3656,2691000.0],["1977-09-13",0.3656,0.3656,0.3638,0.3638,1342800.0],["1977-09-14",0.3638,0.3656,0.362,0.3656,1438200.0],["1977-09-15",0.3656,0.3693,0.3656,0.3656,2127600.0],["1977-09-16",0.3656,0.3674,0.3638,0.3656,1852200.0],["1977-09-19",0.3656,0.3656,0.3638,0.3656,887400.0],["1977-09-20",0.3656,0.3656,0.362,0.3638,1522800.0],["1977-09-21",0.3638,0.3656,0.3583,0.3583,1193400.0],["1977-09-22",0.3583,0.362,0.3547,0.3547,694800.0],["1977-09-23",0.3547,0.3583,0.3547,0.3583,2257200.0],["1977-09-26",0.3583,0.3602,0.3565,0.3583,1099800.0],["1977-09-27",0.3583,0.3602,0.3547,0.3583,1825200.0],["1977-09-28",0.3583,0.3602,0.3583,0.3583,2005200.0],["1977-09-29",0.3583,0.3656,0.3583,0.362,2822400.0],["1977-09-30",0.3638,0.3693,0.3638,0.3693,2295000.0],["1977-10-03",0.3693,0.3729,0.3656,0.3729,1985400.0],["1977-10-04",0.3729,0.3784,0.3674,0.3784,3531600.0],["1977-10-05",0.3784,0.3784,0.3747,0.3765,1569600.0],["1977-10-06",0.3765,0.3784,0.3747,0.3784,2678400.0],["1977-10-07",0.3784,0.3802,0.3747,0.3765,1551600.0],["1977-10-10",0.3765,0.3784,0.3729,0.3747,982800.0],["1977-10-11",0.3747,0.3874,0.3711,0.3729,2705400.0],["1977-10-12",0.3693,0.3693,0.3656,0.3693,2439000.0],["1977-10-13",0.3693,0.3711,0.3674,0.3693,1063800.0],["1977-10-14",0.3693,0.3693,0.362,0.3638,2619000.0],["1977-10-17",0.3638,0.3638,0.3583,0.3638,2755800.0],["1977-10-18",0.3638,0.3711,0.3638,0.3674,1121400.0],["1977-10-19",0.3674,0.3674,0.3638,0.3656,2093400.0],["1977-10-20",0.3656,0.3656,0.362,0.3656,1177200.0],["1977-10-21",0.3656,0.3674,0.3638,0.3674,1953000.0],["1977-10-24",0.3674,0.3674,0.3656,0.3674,810000.0],["1977-10-25",0.3674,0.3674,0.3656,0.3656,1281600.0],["1977-10-26",0.3656,0.3711,0.3656,0.3656,1909800.0],["1977-10-27",0.3656,0.3693,0.3638,0.3674,3828600.0],["1977-10-28",0.3674,0.3693,0.3656,0.3656,891000.0],["1977-10-31",0.3656,0.3674,0.362,0.3656,1184400.0],["1977-11-01",0.3638,0.3638,0.3602,0.3602,729000.0],["1977-11-02",0.3583,0.3583,0.3511,0.3529,1123200.0],["1977-11-03",0.3529,0.3547,0.3529,0.3547,1517400.0],["1977-11-04",0.3547,0.3565,0.3402,0.3547,1998000.0],["1977-11-07",0.3547,0.3602,0.3547,0.3565,2651400.0],["1977-11-08",0.3565,0.3583,0.3511,0.3529,4195800.0],["1977-11-09",0.3529,0.3565,0.3511,0.3547,3533400.0],["1977-11-10",0.3602,0.3711,0.3602,0.3693,5445000.0],["1977-11-11",0.3729,0.3856,0.3729,0.382,7507800.0],["1977-11-14",0.382,0.3874,0.382,0.3856,4404600.0],["1977-11-15",0.3874,0.3929,0.3874,0.3911,6175800.0],["1977-11-16",0.3911,0.3911,0.3838,0.3856,5968800.0],["1977-11-17",0.3856,0.3856,0.382,0.382,2050200.0],["1977-11-18",0.382,0.3893,0.382,0.3893,4681800.0],["1977-11-21",0.3893,0.3893,0.3856,0.3856,2746800.0],["1977-11-22",0.3874,0.3947,0.3874,0.3929,3592800.0],["1977-11-23",0.3929,0.4002,0.3929,0.4002,2835000.0],["1977-11-25",0.402,0.4056,0.402,0.4038,1479600.0],["1977-11-28",0.4038,0.4056,0.3965,0.3984,4127400.0],["1977-11-29",0.3984,0.3984,0.3838,0.3874,2325600.0],["1977-11-30",0.3874,0.3893,0.3802,0.382,1418400.0],["1977-12-01",0.382,0.3856,0.382,0.3838,1782000.0],["1977-12-02",0.3838,0.3893,0.382,0.3893,871200.0],["1977-12-05",0.3926,0.3944,0.3889,0.3944,369000.0],["1977-12-06",0.3907,0.3907,0.3816,0.3816,1566000.0],["1977-12-07",0.3816,0.3852,0.3779,0.3816,1587600.0],["1977-12-08",0.3834,0.3871,0.3834,0.3834,1423800.0],["1977-12-09",0.3834,0.3907,0.3834,0.3907,1391400.0],["1977-12-12",0.3907,0.3926,0.3871,0.3907,1809000.0],["1977-12-13",0.3907,0.3981,0.3816,0.3981,1182600.0],["1977-12-14",0.3981,0.3999,0.3926,0.3962,3213000.0],["1977-12-15",0.3962,0.3999,0.3926,0.3926,1389600.0],["1977-12-16",0.3944,0.3981,0.3944,0.3944,903600.0],["1977-12-19",0.3944,0.3962,0.3889,0.3944,1607400.0],["1977-12-20",0.3944,0.3962,0.3944,0.3962,3038400.0],["1977-12-21",0.3962,0.3962,0.3926,0.3962,5722200.0],["1977-12-22",0.3962,0.3981,0.3926,0.3981,5149800.0],["1977-12-23",0.3981,0.4017,0.3962,0.3999,2480400.0],["1977-12-27",0.3999,0.4072,0.3981,0.4072,1906200.0],["1977-12-28",0.4072,0.4109,0.4072,0.4091,2485800.0],["1977-12-29",0.4091,0.4201,0.4072,0.4182,2700000.0],["1977-12-30",0.4182,0.4182,0.4109,0.4109,2005200.0],["1978-01-03",0.4109,0.4146,0.4054,0.4054,2773800.0],["1978-01-04",0.4036,0.4036,0.3981,0.3999,1949400.0],["1978-01-05",0.3999,0.4054,0.3926,0.3962,1656000.0],["1978-01-06",0.3944,0.3944,0.3871,0.3889,2815200.0],["1978-01-09",0.3834,0.3834,0.3742,0.3816,3618000.0],["1978-01-10",0.3816,0.3852,0.3779,0.3816,1976400.0],["1978-01-11",0.3816,0.3852,0.3742,0.3761,1211400.0],["1978-01-12",0.3761,0.3816,0.3761,0.3761,1270800.0],["1978-01-13",0.3761,0.3797,0.3761,0.3779,1888200.0],["1978-01-16",0.3779,0.3816,0.3742,0.3779,1062000.0],["1978-01-17",0.3816,0.3852,0.3816,0.3834,3294000.0],["1978-01-18",0.3852,0.3926,0.3852,0.3926,2709000.0],["1978-01-19",0.3926,0.3926,0.3852,0.3852,2262600.0],["1978-01-20",0.3852,0.3852,0.3797,0.3797,1296000.0],["1978-01-23",0.3797,0.3834,0.3779,0.3816,4048200.0],["1978-01-24",0.3816,0.3834,0.3816,0.3834,657000.0],["1978-01-25",0.3834,0.3871,0.3816,0.3871,802800.0],["1978-01-26",0.3852,0.3852,0.3797,0.3816,2052000.0],["1978-01-27",0.3797,0.3797,0.3761,0.3797,1962000.0],["1978-01-30",0.3797,0.3797,0.3761,0.3761,1083600.0],["1978-01-31",0.3761,0.3797,0.3742,0.3779,2158200.0],["1978-02-01",0.3779,0.3797,0.3742,0.3779,2543400.0],["1978-02-02",0.3779,0.3834,0.3779,0.3779,2959200.0],["1978-02-03",0.3779,0.3797,0.3761,0.3797,1782000.0],["1978-02-06",0.3797,0.3816,0.3761,0.3797,444600.0],["1978-02-07",0.3797,0.3816,0.3761,0.3816,6994800.0],["1978-02-08",0.3816,0.3852,0.3797,0.3816,3412800.0],["1978-02-09",0.3816,0.3834,0.3779,0.3834,1047600.0],["1978-02-10",0.3834,0.3834,0.3761,0.3816,2041200.0],["1978-02-13",0.3816,0.3816,0.3669,0.3706,3040200.0],["1978-02-14",0.3706,0.3706,0.3651,0.3687,5328000.0],["1978-02-15",0.3687,0.3724,0.3687,0.3724,1243800.0],["1978-02-16",0.3706,0.3706,0.3651,0.3687,3243600.0],["1978-02-17",0.3687,0.3706,0.3651,0.3669,1308600.0],["1978-02-21",0.3669,0.3669,0.3632,0.3651,1024200.0],["1978-02-22",0.3651,0.3651,0.3595,0.3614,1269000.0],["1978-02-23",0.3614,0.3651,0.3614,0.3614,2889000.0],["1978-02-24",0.3614,0.3669,0.3595,0.3669,2640600.0],["1978-02-27",0.3669,0.3669,0.3632,0.3651,1373400.0],["1978-02-28",0.3651,0.3651,0.3595,0.3614,1321200.0],["1978-03-01",0.3614,0.3651,0.3595,0.3651,2008800.0],["1978-03-02",0.3651,0.3669,0.3614,0.3669,2341800.0],["1978-03-03",0.3669,0.3669,0.3651,0.3669,1207800.0],["1978-03-06",0.3665,0.3665,0.3647,0.3647,748800.0],["1978-03-07",0.3647,0.3702,0.3647,0.3702,2059200.0],["1978-03-08",0.3702,0.3739,0.3684,0.3739,2826000.0],["1978-03-09",0.3739,0.3776,0.3739,0.3758,1243800.0],["1978-03-10",0.3776,0.3832,0.3776,0.3795,3524400.0],["1978-03-13",0.3813,0.385,0.3813,0.3832,1976400.0],["1978-03-14",0.3832,0.3832,0.3776,0.3813,2633400.0],["1978-03-15",0.3813,0.3832,0.3813,0.3813,2952000.0],["1978-03-16",0.3813,0.3832,0.3795,0.3832,2862000.0],["1978-03-17",0.3832,0.385,0.3813,0.3832,1508400.0],["1978-03-20",0.3869,0.3943,0.3869,0.3924,3061800.0],["1978-03-21",0.3924,0.3943,0.3887,0.3924,2259000.0],["1978-03-22",0.3924,0.3924,0.3887,0.3887,777600.0],["1978-03-23",0.3887,0.3906,0.3869,0.3887,885600.0],["1978-03-27",0.3869,0.3869,0.3832,0.3869,1517400.0],["1978-03-28",0.3869,0.3943,0.3832,0.3943,3551400.0],["1978-03-29",0.3943,0.3943,0.3906,0.3906,1704600.0],["1978-03-30",0.3906,0.3906,0.3869,0.3906,1625400.0],["1978-03-31",0.3906,0.3906,0.385,0.3869,1188000.0],["1978-04-03",0.3869,0.3869,0.3832,0.3869,835200.0],["1978-04-04",0.3869,0.3869,0.3832,0.3869,970200.0],["1978-04-05",0.3869,0.3943,0.3869,0.3943,2325600.0],["1978-04-06",0.3943,0.4017,0.3943,0.4017,2932200.0],["1978-04-07",0.4017,0.4017,0.398,0.3998,1891800.0],["1978-04-10",0.3998,0.4017,0.398,0.3998,1643400.0],["1978-04-11",0.3998,0.4035,0.398,0.4035,1573200.0],["1978-04-12",0.4035,0.4072,0.4017,0.4072,2952000.0],["1978-04-13",0.4072,0.4072,0.4035,0.4072,2199600.0],["1978-04-14",0.4072,0.4183,0.4035,0.4146,5671800.0],["1978-04-17",0.4239,0.4369,0.4239,0.4295,6116400.0],["1978-04-18",0.4295,0.4313,0.4239,0.4257,4100400.0],["1978-04-19",0.4257,0.4313,0.422,0.4239,3695400.0],["1978-04-20",0.4239,0.4276,0.422,0.4257,4192200.0],["1978-04-21",0.4257,0.4257,0.4183,0.4183,2352600.0],["1978-04-24",0.4183,0.4276,0.4165,0.4276,3969000.0],["1978-04-25",0.4313,0.4387,0.4313,0.4332,6100200.0],["1978-04-26",0.4313,0.4313,0.4239,0.4276,6831000.0],["1978-04-27",0.4276,0.4295,0.422,0.4239,1866600.0],["1978-04-28",0.4239,0.435,0.422,0.435,3027600.0],["1978-05-01",0.435,0.4369,0.4313,0.435,3411000.0],["1978-05-02",0.435,0.4443,0.4276,0.4406,5670000.0],["1978-05-03",0.4406,0.4424,0.4313,0.4332,4998600.0],["1978-05-04",0.4332,0.4387,0.4239,0.435,4604400.0],["1978-05-05",0.435,0.4498,0.4332,0.448,3587400.0],["1978-05-08",0.448,0.4517,0.4424,0.4443,5635800.0],["1978-05-09",0.4443,0.4498,0.4424,0.4498,905400.0],["1978-05-10",0.4498,0.4517,0.4461,0.4498,1458000.0],["1978-05-11",0.4498,0.4517,0.4443,0.448,3558600.0],["1978-05-12",0.4498,0.472,0.4498,0.4702,3420000.0],["1978-05-15",0.4702,0.4776,0.4683,0.4739,3094200.0],["1978-05-16",0.4757,0.4831,0.4757,0.4813,3585600.0],["1978-05-17",0.4813,0.4813,0.4757,0.4776,3276000.0],["1978-05-18",0.4776,0.4776,0.4683,0.472,2232000.0],["1978-05-19",0.4683,0.4683,0.4572,0.4609,1927800.0],["1978-05-22",0.4609,0.4609,0.4554,0.4609,3582000.0],["1978-05-23",0.4572,0.4572,0.4461,0.4498,2287800.0],["1978-05-24",0.4443,0.4443,0.4369,0.4424,5272200.0],["1978-05-25",0.4424,0.448,0.4387,0.4424,3918600.0],["1978-05-26",0.4424,0.4443,0.4387,0.4406,1056600.0],["1978-05-30",0.4406,0.4424,0.4387,0.4424,1078200.0],["1978-05-31",0.4424,0.4535,0.4424,0.4535,3855600.0],["1978-06-01",0.4517,0.4517,0.4461,0.4517,5166000.0],["1978-06-02",0.4535,0.4591,0.4535,0.4572,2095200.0],["1978-06-05",0.4628,0.4796,0.4628,0.4777,4033800.0],["1978-06-06",0.4796,0.4871,0.4796,0.4815,4811400.0],["1978-06-07",0.4815,0.4833,0.4759,0.4815,1999800.0],["1978-06-08",0.4815,0.4852,0.4777,0.4796,6105600.0],["1978-06-09",0.4796,0.4815,0.4759,0.4777,1562400.0],["1978-06-12",0.4777,0.4777,0.4684,0.474,1121400.0],["1978-06-13",0.4703,0.4703,0.4591,0.4628,2255400.0],["1978-06-14",0.4628,0.4684,0.4554,0.4554,2611800.0],["1978-06-15",0.4554,0.4554,0.446,0.4479,1711800.0],["1978-06-16",0.4479,0.4554,0.446,0.4479,1152000.0],["1978-06-19",0.4479,0.4479,0.4423,0.4479,1137600.0],["1978-06-20",0.4479,0.4479,0.4404,0.4423,1303200.0],["1978-06-21",0.4423,0.446,0.4404,0.4423,1290600.0],["1978-06-22",0.4423,0.4442,0.4386,0.4404,1008000.0],["1978-06-23",0.4404,0.446,0.4404,0.446,649800.0],["1978-06-26",0.446,0.446,0.4386,0.4404,1053000.0],["1978-06-27",0.4404,0.4423,0.4367,0.4367,1623600.0],["1978-06-28",0.4367,0.4404,0.433,0.4367,1711800.0],["1978-06-29",0.4367,0.4442,0.4348,0.4442,2194200.0],["1978-06-30",0.4442,0.4442,0.4367,0.4442,1076400.0],["1978-07-03",0.4404,0.4404,0.4348,0.4348,2583000.0],["1978-07-05",0.4348,0.4367,0.4292,0.4292,3481200.0],["1978-07-06",0.4292,0.4292,0.4236,0.4274,1405800.0],["1978-07-07",0.4274,0.4311,0.4274,0.4274,2561400.0],["1978-07-10",0.4274,0.4274,0.4218,0.4255,3159000.0],["1978-07-11",0.4274,0.4311,0.4274,0.4292,3880800.0],["1978-07-12",0.4292,0.4367,0.4292,0.4367,2343600.0],["1978-07-13",0.4367,0.4404,0.433,0.4386,3216600.0],["1978-07-14",0.4386,0.4554,0.4386,0.4516,3339000.0],["1978-07-17",0.4535,0.4572,0.4535,0.4572,3349800.0],["1978-07-18",0.4572,0.4591,0.4498,0.4498,1546200.0],["1978-07-19",0.4498,0.4572,0.4498,0.4572,3866400.0],["1978-07-20",0.4572,0.4647,0.4554,0.4628,3760200.0],["1978-07-21",0.461,0.461,0.446,0.4479,1391400.0],["1978-07-24",0.4479,0.4479,0.4423,0.4479,1375200.0],["1978-07-25",0.4479,0.4479,0.4423,0.4479,1497600.0],["1978-07-26",0.4516,0.4554,0.4516,0.4535,1414800.0],["1978-07-27",0.4535,0.4572,0.4535,0.4535,1940400.0],["1978-07-28",0.4535,0.4572,0.4498,0.4498,2966400.0],["1978-07-31",0.4516,0.4591,0.4516,0.4591,2683800.0],["1978-08-01",0.4591,0.461,0.4572,0.461,2613600.0],["1978-08-02",0.461,0.4777,0.4591,0.4777,4573800.0],["1978-08-03",0.4815,0.4983,0.4815,0.4983,4939200.0],["1978-08-04",0.4983,0.5001,0.4927,0.4964,2818800.0],["1978-08-07",0.4964,0.4964,0.4852,0.4871,1738800.0],["1978-08-08",0.4871,0.4908,0.4815,0.4908,1540800.0],["1978-08-09",0.4908,0.4964,0.4889,0.4927,2930400.0],["1978-08-10",0.4927,0.4945,0.4796,0.4796,1708200.0],["1978-08-11",0.4796,0.4796,0.4721,0.474,757800.0],["1978-08-14",0.4759,0.4815,0.4759,0.4777,1476000.0],["1978-08-15",0.4777,0.4777,0.4721,0.4777,1260000.0],["1978-08-16",0.4777,0.4889,0.4777,0.4852,747000.0],["1978-08-17",0.4908,0.5057,0.4908,0.4927,2163600.0],["1978-08-18",0.4927,0.4945,0.4871,0.4889,1324800.0],["1978-08-21",0.4889,0.4908,0.4796,0.4833,1105200.0],["1978-08-22",0.4833,0.4833,0.4777,0.4796,1647000.0],["1978-08-23",0.4815,0.4871,0.4815,0.4871,4942800.0],["1978-08-24",0.4871,0.4889,0.4852,0.4889,975600.0],["1978-08-25",0.4871,0.4871,0.4796,0.4852,801000.0],["1978-08-28",0.4852,0.4852,0.4815,0.4833,817200.0],["1978-08-29",0.4815,0.4815,0.474,0.4759,1494000.0],["1978-08-30",0.4759,0.4759,0.4665,0.4721,734400.0],["1978-08-31",0.4721,0.4777,0.4665,0.474,1303200.0],["1978-09-01",0.4778,0.4797,0.4759,0.4778,1951200.0],["1978-09-05",0.4778,0.4797,0.4646,0.4721,1267200.0],["1978-09-06",0.4721,0.4815,0.4684,0.4797,2953800.0],["1978-09-07",0.4797,0.4834,0.4759,0.4778,2325600.0],["1978-09-08",0.4778,0.4815,0.474,0.4797,1652400.0],["1978-09-11",0.4815,0.4853,0.4815,0.4834,2008800.0],["1978-09-12",0.4797,0.4797,0.4759,0.4778,1213200.0],["1978-09-13",0.4778,0.4834,0.4759,0.4759,1407600.0],["1978-09-14",0.4759,0.4759,0.4703,0.4703,1413000.0],["1978-09-15",0.4571,0.4571,0.4514,0.4552,4687200.0],["1978-09-18",0.4552,0.4571,0.4477,0.4496,3436200.0],["1978-09-19",0.4496,0.4533,0.4496,0.4514,1679400.0],["1978-09-20",0.4496,0.4496,0.4439,0.4458,3043800.0],["1978-09-21",0.4439,0.4439,0.4326,0.4364,4248000.0],["1978-09-22",0.4364,0.4402,0.4345,0.4364,2302200.0],["1978-09-25",0.4364,0.4383,0.4345,0.4364,734400.0],["1978-09-26",0.4364,0.442,0.4345,0.4383,2464200.0],["1978-09-27",0.4383,0.442,0.4326,0.4326,2151000.0],["1978-09-28",0.4308,0.4308,0.4213,0.427,2565000.0],["1978-09-29",0.427,0.4326,0.427,0.4289,1236600.0],["1978-10-02",0.4364,0.4458,0.4364,0.4458,2037600.0],["1978-10-03",0.4439,0.4439,0.4345,0.4364,1373400.0],["1978-10-04",0.4345,0.4345,0.4289,0.4345,2055600.0],["1978-10-05",0.4345,0.4364,0.427,0.4308,1735200.0],["1978-10-06",0.4308,0.4345,0.427,0.4308,1089000.0],["1978-10-09",0.4289,0.4289,0.4232,0.4289,1108800.0],["1978-10-10",0.4289,0.4345,0.4251,0.4326,2269800.0],["1978-10-11",0.4326,0.4364,0.4326,0.4345,3488400.0],["1978-10-12",0.4345,0.4345,0.4289,0.4345,4951800.0],["1978-10-13",0.4345,0.4345,0.4308,0.4326,1818000.0],["1978-10-16",0.4326,0.4345,0.427,0.4289,1114200.0],["1978-10-17",0.4251,0.4251,0.4063,0.4119,2487600.0],["1978-10-18",0.4119,0.4138,0.4063,0.4063,2453400.0],["1978-10-19",0.4063,0.4063,0.4007,0.4007,3925800.0],["1978-10-20",0.3988,0.3988,0.3894,0.395,2867400.0],["1978-10-23",0.395,0.4044,0.3931,0.4044,1647000.0],["1978-10-24",0.4044,0.4082,0.395,0.4007,1893600.0],["1978-10-25",0.4007,0.4082,0.395,0.3969,2349000.0],["1978-10-26",0.3969,0.4025,0.395,0.4025,1119600.0],["1978-10-27",0.3988,0.3988,0.3856,0.3856,2320200.0],["1978-10-30",0.3856,0.4025,0.3762,0.4007,2626200.0],["1978-10-31",0.4007,0.4007,0.3912,0.3931,1393200.0],["1978-11-01",0.3931,0.4213,0.3912,0.4119,3353400.0],["1978-11-02",0.4119,0.4138,0.3912,0.3931,3157200.0],["1978-11-03",0.3931,0.3969,0.3875,0.395,2043000.0],["1978-11-06",0.395,0.395,0.3894,0.3912,1202400.0],["1978-11-07",0.3875,0.3875,0.38,0.3837,2552400.0],["1978-11-08",0.3781,0.3781,0.3724,0.3762,3018600.0],["1978-11-09",0.3781,0.3856,0.3781,0.3781,871200.0],["1978-11-10",0.3781,0.38,0.3762,0.3781,858600.0],["1978-11-13",0.3781,0.3856,0.3762,0.3762,1101600.0],["1978-11-14",0.3762,0.3762,0.3687,0.3762,1773000.0],["1978-11-15",0.3762,0.3837,0.3762,0.38,3594600.0],["1978-11-16",0.38,0.3856,0.3781,0.3818,1481400.0],["1978-11-17",0.3837,0.3912,0.3837,0.3837,1915200.0],["1978-11-20",0.3856,0.3912,0.3856,0.3894,757800.0],["1978-11-21",0.3875,0.3875,0.3837,0.3856,1292400.0],["1978-11-22",0.3856,0.3988,0.3837,0.3912,1132200.0],["1978-11-24",0.3931,0.3988,0.3931,0.3988,750600.0],["1978-11-27",0.3988,0.4007,0.395,0.3988,1243800.0],["1978-11-28",0.3969,0.3969,0.3931,0.3931,1018800.0],["1978-11-29",0.3912,0.3912,0.3837,0.3875,1177200.0],["1978-11-30",0.3875,0.3912,0.3856,0.3912,761400.0],["1978-12-01",0.3969,0.4044,0.3969,0.4025,1240200.0],["1978-12-04",0.4063,0.4063,0.3987,0.4025,2259000.0],["1978-12-05",0.4025,0.4158,0.4006,0.4158,738000.0],["1978-12-06",0.4158,0.4177,0.4082,0.4101,2154600.0],["1978-12-07",0.4101,0.4101,0.4006,0.4044,2079000.0],["1978-12-08",0.4044,0.4044,0.3949,0.3949,2246400.0],["1978-12-11",0.3949,0.3968,0.3911,0.3949,1425600.0],["1978-12-12",0.3949,0.3987,0.3949,0.3949,2442600.0],["1978-12-13",0.3949,0.3949,0.3854,0.3873,1162800.0],["1978-12-14",0.3873,0.3892,0.3798,0.3854,1510200.0],["1978-12-15",0.3854,0.3854,0.3816,0.3816,1031400.0],["1978-12-18",0.3816,0.3816,0.3722,0.3741,1767600.0],["1978-12-19",0.3741,0.3798,0.3722,0.3798,1056600.0],["1978-12-20",0.3779,0.3779,0.3722,0.3741,984600.0],["1978-12-21",0.3741,0.3816,0.3703,0.3741,2208600.0],["1978-12-22",0.376,0.3854,0.376,0.3816,588600.0],["1978-12-26",0.3816,0.3873,0.3798,0.3873,617400.0],["1978-12-27",0.3873,0.3911,0.3873,0.3873,1407600.0],["1978-12-28",0.3873,0.3911,0.3854,0.3892,1195200.0],["1978-12-29",0.3892,0.393,0.3873,0.3892,1483200.0],["1979-01-02",0.3892,0.393,0.3892,0.3911,1179000.0],["1979-01-03",0.3911,0.3968,0.3911,0.393,2559600.0],["1979-01-04",0.3949,0.4082,0.3949,0.4044,1731600.0],["1979-01-05",0.4044,0.4063,0.3949,0.3949,2273400.0],["1979-01-08",0.3949,0.3949,0.3892,0.3949,786600.0],["1979-01-09",0.3949,0.4044,0.3949,0.4025,1825200.0],["1979-01-10",0.4025,0.4063,0.4006,0.4044,1607400.0],["1979-01-11",0.4044,0.4063,0.3987,0.4063,1560600.0],["1979-01-12",0.4063,0.412,0.4063,0.4063,1866600.0],["1979-01-15",0.4063,0.4139,0.4025,0.4139,2050200.0],["1979-01-16",0.4139,0.4158,0.4082,0.4082,1796400.0],["1979-01-17",0.4063,0.4063,0.3949,0.4006,3344400.0],["1979-01-18",0.4006,0.4006,0.3949,0.3949,1996200.0],["1979-01-19",0.3949,0.4006,0.3949,0.3949,1962000.0],["1979-01-22",0.3949,0.3968,0.3911,0.3949,1148400.0],["1979-01-23",0.3949,0.3968,0.393,0.3949,1000800.0],["1979-01-24",0.3949,0.3949,0.3892,0.3892,1647000.0],["1979-01-25",0.3892,0.3949,0.3892,0.393,3529800.0],["1979-01-26",0.393,0.3987,0.393,0.3987,6348600.0],["1979-01-29",0.3968,0.3968,0.3873,0.3892,1726200.0],["1979-01-30",0.3892,0.393,0.3854,0.3873,2269800.0],["1979-01-31",0.3873,0.3911,0.3798,0.3816,2746800.0],["1979-02-01",0.3816,0.3911,0.376,0.3779,612000.0],["1979-02-02",0.3779,0.3798,0.3722,0.3741,1436400.0],["1979-02-05",0.3703,0.3703,0.3608,0.3646,2192400.0],["1979-02-06",0.3627,0.3627,0.3551,0.3627,2046600.0],["1979-02-07",0.3627,0.3627,0.3532,0.3627,4395600.0],["1979-02-08",0.3627,0.376,0.3627,0.3741,1053000.0],["1979-02-09",0.3741,0.3741,0.3627,0.3646,2183400.0],["1979-02-12",0.3646,0.3665,0.357,0.3589,1279800.0],["1979-02-13",0.3627,0.3684,0.3627,0.3646,2752200.0],["1979-02-14",0.3646,0.3703,0.3646,0.3665,2791800.0],["1979-02-15",0.3665,0.3684,0.3646,0.3665,1981800.0],["1979-02-16",0.3665,0.3722,0.3665,0.3665,941400.0],["1979-02-20",0.3665,0.3741,0.3665,0.3722,2565000.0],["1979-02-21",0.3722,0.3779,0.3703,0.3722,2881800.0],["1979-02-22",0.3722,0.3741,0.3665,0.3703,4464000.0],["1979-02-23",0.3684,0.3684,0.3627,0.3684,1391400.0],["1979-02-26",0.3665,0.3665,0.3627,0.3646,2026800.0],["1979-02-27",0.3646,0.3646,0.3589,0.3608,2491200.0],["1979-02-28",0.3608,0.3627,0.3589,0.3627,2230200.0],["1979-03-01",0.3627,0.3684,0.3608,0.3608,1479600.0],["1979-03-02",0.3608,0.3646,0.3608,0.3627,3051000.0],["1979-03-05",0.3665,0.3723,0.3646,0.3703,1405800.0],["1979-03-06",0.3703,0.3723,0.3684,0.3723,1909800.0],["1979-03-07",0.3723,0.3818,0.3723,0.3742,1879200.0],["1979-03-08",0.3742,0.378,0.3723,0.3742,2682000.0],["1979-03-09",0.3742,0.3799,0.3742,0.3742,2710800.0],["1979-03-12",0.3742,0.3761,0.3684,0.3742,3636000.0],["1979-03-13",0.3742,0.378,0.3723,0.3761,2181600.0],["1979-03-14",0.3761,0.3799,0.3761,0.3799,1249200.0],["1979-03-15",0.3799,0.3799,0.3742,0.3761,1099800.0],["1979-03-16",0.3761,0.378,0.3723,0.3761,1146600.0],["1979-03-19",0.3761,0.3799,0.3742,0.3761,1906200.0],["1979-03-20",0.3818,0.3818,0.3742,0.3761,1339200.0],["1979-03-21",0.3761,0.3838,0.3761,0.3838,894600.0],["1979-03-22",0.3857,0.3914,0.3857,0.3895,1593000.0],["1979-03-23",0.3895,0.3895,0.3799,0.3799,1805400.0],["1979-03-26",0.378,0.378,0.3761,0.378,1819800.0],["1979-03-27",0.378,0.3838,0.3742,0.3838,2185200.0],["1979-03-28",0.3838,0.3914,0.3819,0.3838,1737000.0],["1979-03-29",0.3838,0.3895,0.3799,0.3857,1033200.0],["1979-03-30",0.3857,0.3876,0.3818,0.3857,856800.0],["1979-04-02",0.3838,0.3838,0.3761,0.3838,730800.0],["1979-04-03",0.3838,0.3857,0.3838,0.3857,1564200.0],["1979-04-04",0.3857,0.3876,0.3819,0.3838,1017000.0],["1979-04-05",0.3838,0.3838,0.3799,0.3838,1116000.0],["1979-04-06",0.3838,0.3876,0.3818,0.3857,732600.0],["1979-04-09",0.3857,0.3857,0.378,0.3799,2277000.0],["1979-04-10",0.3799,0.3857,0.3799,0.3838,1103400.0],["1979-04-11",0.3838,0.3857,0.378,0.3819,2232000.0],["1979-04-12",0.3723,0.3723,0.3684,0.3723,1607400.0],["1979-04-16",0.3703,0.3703,0.3627,0.3646,1348200.0],["1979-04-17",0.3646,0.3723,0.3646,0.3703,1072800.0],["1979-04-18",0.3703,0.3742,0.3665,0.3723,1004400.0],["1979-04-19",0.3723,0.3799,0.3723,0.3742,522000.0],["1979-04-20",0.3742,0.3818,0.3723,0.378,1375200.0],["1979-04-23",0.378,0.378,0.3703,0.3761,615600.0],["1979-04-24",0.3761,0.3857,0.3742,0.3799,2120400.0],["1979-04-25",0.3799,0.3857,0.3799,0.3838,2649600.0],["1979-04-26",0.3838,0.3838,0.378,0.3819,1306800.0],["1979-04-27",0.3799,0.3799,0.3742,0.3761,1598400.0],["1979-04-30",0.3742,0.3742,0.3703,0.3742,792000.0],["1979-05-01",0.3742,0.3761,0.3703,0.3723,1067400.0],["1979-05-02",0.3723,0.378,0.3723,0.378,1629000.0],["1979-05-03",0.378,0.3799,0.3723,0.3723,1996200.0],["1979-05-04",0.3723,0.3761,0.3684,0.3684,1803600.0],["1979-05-07",0.3684,0.3684,0.3588,0.3607,1852200.0],["1979-05-08",0.3607,0.3665,0.3588,0.3607,2320200.0],["1979-05-09",0.3607,0.3646,0.355,0.3588,3879000.0],["1979-05-10",0.355,0.355,0.3454,0.3492,5412600.0],["1979-05-11",0.3492,0.3531,0.3473,0.3492,1141200.0],["1979-05-14",0.3492,0.3511,0.3473,0.3492,2242800.0],["1979-05-15",0.3492,0.3492,0.3454,0.3492,1042200.0],["1979-05-16",0.3454,0.3454,0.3358,0.3396,2673000.0],["1979-05-17",0.3396,0.3492,0.3377,0.3473,2457000.0],["1979-05-18",0.3511,0.355,0.3511,0.355,3310200.0],["1979-05-21",0.355,0.3569,0.3511,0.355,797400.0],["1979-05-22",0.355,0.355,0.3511,0.3511,2413800.0],["1979-05-23",0.3511,0.355,0.3473,0.3473,1555200.0],["1979-05-24",0.3473,0.3492,0.3416,0.3473,2583000.0],["1979-05-25",0.3473,0.3511,0.3435,0.3473,2732400.0],["1979-05-29",0.3473,0.3531,0.3454,0.3511,4933800.0],["1979-05-30",0.3511,0.3531,0.3492,0.3492,941400.0],["1979-05-31",0.3492,0.3588,0.3473,0.3569,5455800.0],["1979-06-01",0.3569,0.3588,0.3531,0.355,583200.0],["1979-06-04",0.3594,0.3614,0.3575,0.3575,1278000.0],["1979-06-05",0.3614,0.3711,0.3614,0.3691,3537000.0],["1979-06-06",0.3691,0.3769,0.3691,0.3769,3736800.0],["1979-06-07",0.3769,0.3827,0.373,0.3808,984600.0],["1979-06-08",0.3808,0.3808,0.373,0.375,2340000.0],["1979-06-11",0.375,0.3769,0.3711,0.373,1605600.0],["1979-06-12",0.373,0.375,0.3711,0.3711,1609200.0],["1979-06-13",0.3711,0.3769,0.3691,0.373,1377000.0],["1979-06-14",0.373,0.375,0.3711,0.373,1830600.0],["1979-06-15",0.373,0.375,0.3711,0.373,3259800.0],["1979-06-18",0.373,0.3769,0.373,0.373,1710000.0],["1979-06-19",0.373,0.375,0.3594,0.3711,2052000.0],["1979-06-20",0.3711,0.373,0.3652,0.3711,2250000.0],["1979-06-21",0.3711,0.3769,0.3711,0.375,1258200.0],["1979-06-22",0.375,0.3827,0.375,0.3788,1269000.0],["1979-06-25",0.3788,0.3808,0.3711,0.3711,1069200.0],["1979-06-26",0.3711,0.3808,0.3711,0.3788,2271600.0],["1979-06-27",0.3788,0.3886,0.3788,0.3827,2250000.0],["1979-06-28",0.3827,0.3963,0.3827,0.3886,1762200.0],["1979-06-29",0.3886,0.3944,0.3866,0.3944,1409400.0],["1979-07-02",0.3924,0.3924,0.3769,0.3808,3290400.0],["1979-07-03",0.3808,0.3847,0.3788,0.3808,928800.0],["1979-07-05",0.3808,0.3808,0.375,0.3808,1697400.0],["1979-07-06",0.3808,0.3847,0.3808,0.3808,1888200.0],["1979-07-09",0.3808,0.3866,0.3808,0.3847,3042000.0],["1979-07-10",0.3847,0.3905,0.3788,0.3808,1845000.0],["1979-07-11",0.3808,0.3808,0.375,0.3788,2248200.0],["1979-07-12",0.3788,0.3788,0.373,0.373,1659600.0],["1979-07-13",0.375,0.3827,0.375,0.3808,1839600.0],["1979-07-16",0.3808,0.3847,0.3769,0.3827,633600.0],["1979-07-17",0.3808,0.3808,0.375,0.3769,747000.0],["1979-07-18",0.3769,0.3769,0.3672,0.3711,2197800.0],["1979-07-19",0.3711,0.373,0.3672,0.3691,1926000.0],["1979-07-20",0.3691,0.3711,0.3652,0.3672,1216800.0],["1979-07-23",0.3672,0.3691,0.3652,0.3691,792000.0],["1979-07-24",0.3672,0.3672,0.3652,0.3652,1036800.0],["1979-07-25",0.3652,0.373,0.3652,0.373,1249200.0],["1979-07-26",0.373,0.3866,0.3691,0.3866,1769400.0],["1979-07-27",0.3866,0.3963,0.3866,0.3886,1420200.0],["1979-07-30",0.3886,0.3924,0.3886,0.3905,529200.0],["1979-07-31",0.3905,0.4022,0.3905,0.4002,1558800.0],["1979-08-01",0.4002,0.4041,0.3983,0.4002,1341000.0],["1979-08-02",0.4041,0.4138,0.4041,0.408,2541600.0],["1979-08-03",0.408,0.4177,0.408,0.4158,1830600.0],["1979-08-06",0.4158,0.4216,0.4158,0.4216,2455200.0],["1979-08-07",0.4235,0.4352,0.4235,0.4294,3670200.0],["1979-08-08",0.4294,0.4332,0.4274,0.4294,1405800.0],["1979-08-09",0.4255,0.4255,0.4216,0.4255,4233600.0],["1979-08-10",0.4255,0.4255,0.4235,0.4235,799200.0],["1979-08-13",0.4255,0.441,0.4255,0.4371,3209400.0],["1979-08-14",0.4391,0.443,0.4391,0.443,1681200.0],["1979-08-15",0.441,0.441,0.4371,0.4391,2361600.0],["1979-08-16",0.4391,0.443,0.4391,0.443,4485600.0],["1979-08-17",0.443,0.443,0.4371,0.4391,1387800.0],["1979-08-20",0.4391,0.4391,0.4352,0.4352,675000.0],["1979-08-21",0.4352,0.4391,0.4352,0.4371,912600.0],["1979-08-22",0.4371,0.4371,0.4313,0.4313,5038200.0],["1979-08-23",0.4313,0.4313,0.4216,0.4216,2156400.0],["1979-08-24",0.4216,0.4216,0.4158,0.4196,1843200.0],["1979-08-27",0.4216,0.4294,0.4216,0.4255,1281600.0],["1979-08-28",0.4255,0.4274,0.4255,0.4274,1859400.0],["1979-08-29",0.4274,0.4294,0.4255,0.4274,1231200.0],["1979-08-30",0.4274,0.4332,0.4274,0.4332,1247400.0],["1979-08-31",0.4332,0.4352,0.4313,0.4332,1089000.0],["1979-09-04",0.4332,0.4371,0.4294,0.4313,2185200.0],["1979-09-05",0.4294,0.4294,0.4216,0.4294,1756800.0],["1979-09-06",0.4294,0.4332,0.4274,0.4332,754200.0],["1979-09-07",0.4332,0.4332,0.4294,0.4313,786600.0],["1979-09-10",0.4358,0.4358,0.4318,0.4358,534600.0],["1979-09-11",0.4358,0.4358,0.4318,0.4318,824400.0],["1979-09-12",0.4318,0.4338,0.4299,0.4338,952200.0],["1979-09-13",0.4338,0.4338,0.4318,0.4338,876600.0],["1979-09-14",0.4338,0.4358,0.4299,0.4338,1148400.0],["1979-09-17",0.4338,0.4377,0.4318,0.4318,1373400.0],["1979-09-18",0.4318,0.4338,0.426,0.4279,1267200.0],["1979-09-19",0.4279,0.4318,0.4201,0.4279,1173600.0],["1979-09-20",0.4279,0.4338,0.4279,0.4338,966600.0],["1979-09-21",0.4338,0.4377,0.4318,0.4338,2538000.0],["1979-09-24",0.4338,0.4358,0.4299,0.4299,1751400.0],["1979-09-25",0.4299,0.4318,0.426,0.4318,1764000.0],["1979-09-26",0.4318,0.4358,0.4318,0.4318,808200.0],["1979-09-27",0.4318,0.4397,0.4318,0.4397,2527200.0],["1979-09-28",0.4397,0.4476,0.4358,0.4377,3272400.0],["1979-10-01",0.4358,0.4358,0.426,0.4338,2671200.0],["1979-10-02",0.4338,0.4338,0.4279,0.4318,3015000.0],["1979-10-03",0.4299,0.4299,0.4161,0.4161,2023200.0],["1979-10-04",0.4161,0.4181,0.4122,0.4142,1225800.0],["1979-10-05",0.4142,0.424,0.4122,0.4201,2165400.0],["1979-10-08",0.4201,0.424,0.4201,0.4201,615600.0],["1979-10-09",0.4161,0.4161,0.4063,0.4083,1989000.0],["1979-10-10",0.4004,0.4004,0.3926,0.4004,4154400.0],["1979-10-11",0.4004,0.4044,0.3965,0.4024,2089800.0],["1979-10-12",0.4024,0.4024,0.3985,0.3985,824400.0],["1979-10-15",0.3985,0.4004,0.3965,0.3965,2293200.0],["1979-10-16",0.3965,0.3985,0.3867,0.3906,2424600.0],["1979-10-17",0.3906,0.3946,0.3887,0.3926,1427400.0],["1979-10-18",0.3926,0.3926,0.3906,0.3926,649800.0],["1979-10-19",0.3906,0.3906,0.3828,0.3847,1573200.0],["1979-10-22",0.3808,0.3808,0.373,0.3808,8483400.0],["1979-10-23",0.3808,0.3808,0.3769,0.3808,1917000.0],["1979-10-24",0.3808,0.3808,0.371,0.371,1846800.0],["1979-10-25",0.371,0.3749,0.3671,0.3671,927000.0],["1979-10-26",0.3671,0.373,0.3671,0.373,1461600.0],["1979-10-29",0.3749,0.3788,0.3749,0.3749,1684800.0],["1979-10-30",0.3769,0.3828,0.3769,0.3828,1645200.0],["1979-10-31",0.3808,0.3808,0.373,0.373,2935800.0],["1979-11-01",0.373,0.373,0.369,0.369,1166400.0],["1979-11-02",0.369,0.373,0.369,0.373,1261800.0],["1979-11-05",0.373,0.3788,0.373,0.3769,455400.0],["1979-11-06",0.3769,0.3828,0.3769,0.3828,610200.0],["1979-11-07",0.3828,0.3828,0.3769,0.3808,1310400.0],["1979-11-08",0.3808,0.3887,0.3769,0.3887,806400.0],["1979-11-09",0.3906,0.3946,0.3906,0.3926,759600.0],["1979-11-12",0.3926,0.4004,0.3906,0.4004,660600.0],["1979-11-13",0.4004,0.4044,0.3946,0.3965,2971800.0],["1979-11-14",0.3965,0.3965,0.3906,0.3906,4323600.0],["1979-11-15",0.3926,0.4024,0.3926,0.3985,1701000.0],["1979-11-16",0.3965,0.3965,0.3946,0.3946,1742400.0],["1979-11-19",0.3965,0.4024,0.3965,0.3985,1404000.0],["1979-11-20",0.3985,0.4004,0.3867,0.3887,1969200.0],["1979-11-21",0.3847,0.3847,0.3788,0.3847,2730600.0],["1979-11-23",0.3847,0.3887,0.3808,0.3867,345600.0],["1979-11-26",0.3867,0.3926,0.3847,0.3887,3319200.0],["1979-11-27",0.3906,0.3985,0.3906,0.3965,10791000.0],["1979-11-28",0.3965,0.3965,0.3926,0.3946,1198800.0],["1979-11-29",0.3965,0.4004,0.3965,0.4004,923400.0],["1979-11-30",0.4004,0.4044,0.3965,0.4024,1396800.0],["1979-12-03",0.4004,0.4004,0.3926,0.3985,1089000.0],["1979-12-04",0.3985,0.4044,0.3985,0.4024,2048400.0],["1979-12-05",0.4024,0.4083,0.3985,0.4004,2030400.0],["1979-12-06",0.4004,0.4024,0.3965,0.3985,2039400.0],["1979-12-07",0.3985,0.4044,0.3965,0.3985,2698200.0],["1979-12-10",0.403,0.407,0.397,0.401,2212200.0],["1979-12-11",0.401,0.407,0.401,0.405,871200.0],["1979-12-12",0.405,0.4149,0.403,0.4149,1512000.0],["1979-12-13",0.4149,0.4209,0.4109,0.4189,2669400.0],["1979-12-14",0.4189,0.4209,0.4129,0.4189,1225800.0],["1979-12-17",0.4149,0.4149,0.4109,0.4129,1161000.0],["1979-12-18",0.4129,0.4129,0.401,0.401,2061000.0],["1979-12-19",0.401,0.403,0.3951,0.399,2923200.0],["1979-12-20",0.399,0.399,0.3911,0.3951,1355400.0],["1979-12-21",0.3951,0.3951,0.3891,0.3931,1090800.0],["1979-12-24",0.3951,0.397,0.3951,0.397,336600.0],["1979-12-26",0.397,0.397,0.3951,0.397,781200.0],["1979-12-27",0.397,0.397,0.3951,0.3951,387000.0],["1979-12-28",0.3951,0.399,0.3951,0.397,1711800.0],["1979-12-31",0.397,0.397,0.3951,0.3951,331200.0],["1980-01-02",0.3951,0.397,0.3851,0.3891,1969200.0],["1980-01-03",0.3891,0.3931,0.3851,0.3911,685800.0],["1980-01-04",0.3931,0.397,0.3931,0.3951,1467000.0],["1980-01-07",0.3951,0.399,0.3951,0.397,1146600.0],["1980-01-08",0.397,0.399,0.3951,0.397,426600.0],["1980-01-09",0.399,0.405,0.399,0.401,1857600.0],["1980-01-10",0.401,0.407,0.399,0.405,2671200.0],["1980-01-11",0.403,0.403,0.397,0.399,4136400.0],["1980-01-14",0.399,0.401,0.3911,0.3931,2682000.0],["1980-01-15",0.3911,0.3911,0.3752,0.3812,3733200.0],["1980-01-16",0.3812,0.3832,0.3712,0.3732,3900600.0],["1980-01-17",0.3693,0.3693,0.3613,0.3613,3504600.0],["1980-01-18",0.3633,0.3673,0.3633,0.3673,2043000.0],["1980-01-21",0.3673,0.3712,0.3653,0.3712,2953800.0],["1980-01-22",0.3712,0.3871,0.3712,0.3812,3211200.0],["1980-01-23",0.3812,0.3832,0.3752,0.3772,3830400.0],["1980-01-24",0.3772,0.3792,0.3732,0.3732,3861000.0],["1980-01-25",0.3792,0.3911,0.3792,0.3911,1326600.0],["1980-01-28",0.3812,0.3812,0.3653,0.3792,2925000.0],["1980-01-29",0.3792,0.3812,0.3752,0.3792,1994400.0],["1980-01-30",0.3792,0.3911,0.3792,0.3911,1735200.0],["1980-01-31",0.3911,0.401,0.3812,0.3891,1294200.0],["1980-02-01",0.3891,0.3951,0.3891,0.3911,1287000.0],["1980-02-04",0.3891,0.3891,0.3851,0.3851,2678400.0],["1980-02-05",0.3851,0.3891,0.3851,0.3891,450000.0],["1980-02-06",0.3871,0.3871,0.3812,0.3851,3952800.0],["1980-02-07",0.3851,0.3891,0.3712,0.3732,1695600.0],["1980-02-08",0.3732,0.3752,0.3693,0.3732,1080000.0],["1980-02-11",0.3732,0.3752,0.3613,0.3633,1983600.0],["1980-02-12",0.3633,0.3673,0.3613,0.3653,1972800.0],["1980-02-13",0.3653,0.3732,0.3653,0.3712,2410200.0],["1980-02-14",0.3712,0.3732,0.3653,0.3673,1548000.0],["1980-02-15",0.3653,0.3653,0.3573,0.3573,1458000.0],["1980-02-19",0.3573,0.3673,0.3573,0.3653,2235600.0],["1980-02-20",0.3633,0.3633,0.3613,0.3633,1346400.0],["1980-02-21",0.3633,0.3633,0.3554,0.3593,2628000.0],["1980-02-22",0.3593,0.3613,0.3514,0.3514,2066400.0],["1980-02-25",0.3514,0.3554,0.3494,0.3554,1386000.0],["1980-02-26",0.3534,0.3534,0.3494,0.3494,4075200.0],["1980-02-27",0.3494,0.3573,0.3395,0.3415,1683000.0],["1980-02-28",0.3415,0.3454,0.3355,0.3434,2399400.0],["1980-02-29",0.3434,0.3434,0.3315,0.3355,3625200.0],["1980-03-03",0.3355,0.3415,0.3296,0.3315,2131200.0],["1980-03-04",0.3315,0.3335,0.3176,0.3216,12186000.0],["1980-03-05",0.3216,0.3296,0.3216,0.3236,3643200.0],["1980-03-06",0.3236,0.3296,0.3176,0.3216,4847400.0],["1980-03-07",0.3216,0.3296,0.3176,0.3256,3335400.0],["1980-03-10",0.3302,0.3402,0.3302,0.3362,1434600.0],["1980-03-11",0.3362,0.3463,0.3362,0.3422,1405800.0],["1980-03-12",0.3422,0.3483,0.3382,0.3402,3385800.0],["1980-03-13",0.3402,0.3402,0.3322,0.3322,5378400.0],["1980-03-14",0.3322,0.3402,0.3302,0.3382,1166400.0],["1980-03-17",0.3382,0.3402,0.3362,0.3362,970200.0],["1980-03-18",0.3362,0.3382,0.3302,0.3342,2203200.0],["1980-03-19",0.3342,0.3362,0.3322,0.3342,1036800.0],["1980-03-20",0.3342,0.3342,0.3302,0.3322,1549800.0],["1980-03-21",0.3322,0.3422,0.3322,0.3402,1755000.0],["1980-03-24",0.3382,0.3382,0.3241,0.3261,6292800.0],["1980-03-25",0.3261,0.3282,0.3241,0.3261,1731600.0],["1980-03-26",0.3261,0.3322,0.3221,0.3221,2745000.0],["1980-03-27",0.3221,0.3282,0.3221,0.3261,1899000.0],["1980-03-28",0.3382,0.3523,0.3382,0.3523,2419200.0],["1980-03-31",0.3584,0.3724,0.3584,0.3724,2311200.0],["1980-04-01",0.3724,0.3745,0.3684,0.3745,3119400.0],["1980-04-02",0.3745,0.3825,0.3724,0.3785,1821600.0],["1980-04-03",0.3785,0.3805,0.3745,0.3765,554400.0],["1980-04-07",0.3765,0.3785,0.3563,0.3604,1836000.0],["1980-04-08",0.3604,0.3664,0.3523,0.3664,1078200.0],["1980-04-09",0.3664,0.3704,0.3664,0.3684,1769400.0],["1980-04-10",0.3684,0.3724,0.3584,0.3704,653400.0],["1980-04-11",0.3704,0.3724,0.3664,0.3664,1107000.0],["1980-04-14",0.3644,0.3644,0.3543,0.3543,1060200.0],["1980-04-15",0.3543,0.3563,0.3463,0.3503,570600.0],["1980-04-16",0.3503,0.3563,0.3483,0.3503,815400.0],["1980-04-17",0.3503,0.3503,0.3483,0.3483,583200.0],["1980-04-18",0.3483,0.3543,0.3463,0.3463,1157400.0],["1980-04-21",0.3463,0.3523,0.3443,0.3443,464400.0],["1980-04-22",0.3463,0.3584,0.3463,0.3563,3385800.0],["1980-04-23",0.3563,0.3624,0.3543,0.3624,1116000.0],["1980-04-24",0.3624,0.3825,0.3624,0.3805,2071800.0],["1980-04-25",0.3805,0.3805,0.3624,0.3785,1373400.0],["1980-04-28",0.3785,0.3825,0.3785,0.3825,747000.0],["1980-04-29",0.3825,0.3845,0.3765,0.3765,1089000.0],["1980-04-30",0.3765,0.3845,0.3664,0.3765,698400.0],["1980-05-01",0.3765,0.3845,0.3745,0.3805,837000.0],["1980-05-02",0.3805,0.3946,0.3805,0.3946,1940400.0],["1980-05-05",0.3946,0.3966,0.3886,0.3966,2257200.0],["1980-05-06",0.3966,0.4026,0.3946,0.3986,4294800.0],["1980-05-07",0.3986,0.4026,0.3926,0.3986,3727800.0],["1980-05-08",0.3986,0.4006,0.3966,0.3986,1666800.0],["1980-05-09",0.3986,0.3986,0.3946,0.3986,2125800.0],["1980-05-12",0.3986,0.3986,0.3926,0.3926,783000.0],["1980-05-13",0.3946,0.4047,0.3946,0.4047,5425200.0],["1980-05-14",0.4067,0.4147,0.4067,0.4127,3544200.0],["1980-05-15",0.4127,0.4188,0.4127,0.4188,3506400.0],["1980-05-16",0.4188,0.4228,0.4167,0.4188,1391400.0],["1980-05-19",0.4188,0.4248,0.4188,0.4208,1476000.0],["1980-05-20",0.4208,0.4208,0.4127,0.4147,1369800.0],["1980-05-21",0.4107,0.4107,0.4006,0.4067,2167200.0],["1980-05-22",0.4067,0.4087,0.4026,0.4067,1002600.0],["1980-05-23",0.4067,0.4167,0.4067,0.4127,3567600.0],["1980-05-27",0.4127,0.4167,0.4107,0.4147,918000.0],["1980-05-28",0.4107,0.4107,0.4047,0.4107,2241000.0],["1980-05-29",0.4107,0.4107,0.4026,0.4026,4284000.0],["1980-05-30",0.4026,0.4147,0.3966,0.4127,1441800.0],["1980-06-02",0.4127,0.4147,0.4087,0.4127,815400.0],["1980-06-03",0.4107,0.4107,0.4067,0.4087,2221200.0],["1980-06-04",0.4087,0.4147,0.4087,0.4147,811800.0],["1980-06-05",0.4147,0.4208,0.4107,0.4167,2313000.0],["1980-06-06",0.4167,0.4188,0.4127,0.4167,1861200.0],["1980-06-09",0.42,0.42,0.418,0.418,811800.0],["1980-06-10",0.418,0.422,0.418,0.422,961200.0],["1980-06-11",0.42,0.42,0.4078,0.4159,3033000.0],["1980-06-12",0.4159,0.4241,0.4098,0.4098,1479600.0],["1980-06-13",0.4098,0.4159,0.4078,0.4118,799200.0],["1980-06-16",0.4118,0.4241,0.4118,0.42,889200.0],["1980-06-17",0.42,0.4241,0.4139,0.418,1411200.0],["1980-06-18",0.418,0.42,0.4139,0.4159,995400.0],["1980-06-19",0.4159,0.4159,0.4098,0.4098,1269000.0],["1980-06-20",0.4098,0.4098,0.3996,0.3996,1672200.0],["1980-06-23",0.3955,0.3955,0.3894,0.3915,4104000.0],["1980-06-24",0.3915,0.3976,0.3874,0.3976,1495800.0],["1980-06-25",0.3976,0.4037,0.3955,0.4017,1911600.0],["1980-06-26",0.4017,0.4078,0.3915,0.3996,2115000.0],["1980-06-27",0.3996,0.4017,0.3955,0.3955,1976400.0],["1980-06-30",0.3955,0.3996,0.3915,0.3935,997200.0],["1980-07-01",0.3935,0.3976,0.3915,0.3935,1090800.0],["1980-07-02",0.3935,0.4057,0.3935,0.3996,1715400.0],["1980-07-03",0.3996,0.4037,0.3955,0.4017,1765800.0],["1980-07-07",0.4057,0.4139,0.4057,0.4139,1139400.0],["1980-07-08",0.4139,0.422,0.4118,0.422,3004200.0],["1980-07-09",0.422,0.4241,0.418,0.42,1346400.0],["1980-07-10",0.418,0.418,0.4078,0.4159,2320200.0],["1980-07-11",0.4139,0.4139,0.4078,0.4118,3456000.0],["1980-07-14",0.4098,0.4098,0.4057,0.4078,2998800.0],["1980-07-15",0.4078,0.4098,0.4037,0.4057,5027400.0],["1980-07-16",0.4057,0.4057,0.4017,0.4057,2455200.0],["1980-07-17",0.4037,0.4037,0.4017,0.4037,1283400.0],["1980-07-18",0.4037,0.4098,0.3996,0.4037,10773000.0],["1980-07-21",0.3996,0.3996,0.3915,0.3915,9423000.0],["1980-07-22",0.3935,0.4017,0.3935,0.3955,8227800.0],["1980-07-23",0.3955,0.3976,0.3894,0.3976,6510600.0],["1980-07-24",0.3976,0.4098,0.3976,0.4078,4730400.0],["1980-07-25",0.4078,0.4139,0.4057,0.4139,2543400.0],["1980-07-28",0.4139,0.4261,0.4118,0.422,2037600.0],["1980-07-29",0.4241,0.4363,0.4241,0.4363,3445200.0],["1980-07-30",0.4363,0.4445,0.4343,0.4445,3376800.0],["1980-07-31",0.4445,0.4465,0.4343,0.4424,4649400.0],["1980-08-01",0.4424,0.4485,0.4424,0.4485,1647000.0],["1980-08-04",0.4465,0.4465,0.4445,0.4445,1825200.0],["1980-08-05",0.4445,0.4465,0.4424,0.4424,2145600.0],["1980-08-06",0.4424,0.4547,0.4424,0.4526,1551600.0],["1980-08-07",0.4526,0.4608,0.4526,0.4567,8596800.0],["1980-08-08",0.4567,0.4628,0.4567,0.4608,2570400.0],["1980-08-11",0.4608,0.4649,0.4587,0.4628,3672000.0],["1980-08-12",0.4628,0.4628,0.4547,0.4547,3783600.0],["1980-08-13",0.4547,0.4567,0.4506,0.4526,1429200.0],["1980-08-14",0.4526,0.4567,0.4485,0.4567,2921400.0],["1980-08-15",0.4567,0.4628,0.4567,0.4587,6357600.0],["1980-08-18",0.4547,0.4547,0.4445,0.4445,1049400.0],["1980-08-19",0.4445,0.4445,0.4384,0.4384,1699200.0],["1980-08-20",0.4384,0.4526,0.4343,0.4506,4557600.0],["1980-08-21",0.4506,0.4587,0.4465,0.4567,2241000.0],["1980-08-22",0.4567,0.4587,0.4465,0.4465,966600.0],["1980-08-25",0.4465,0.4465,0.4363,0.4404,797400.0],["1980-08-26",0.4424,0.4587,0.4424,0.4547,1551600.0],["1980-08-27",0.4547,0.4567,0.4506,0.4506,2275200.0],["1980-08-28",0.4465,0.4465,0.4343,0.4384,1504800.0],["1980-08-29",0.4363,0.4363,0.4282,0.4343,905400.0],["1980-09-02",0.4343,0.4363,0.4261,0.4343,1013400.0],["1980-09-03",0.4343,0.4384,0.4241,0.4241,3371400.0],["1980-09-04",0.4241,0.4302,0.422,0.4241,2300400.0],["1980-09-05",0.4241,0.4282,0.42,0.4261,1308600.0],["1980-09-08",0.4294,0.4294,0.4212,0.4232,1497600.0],["1980-09-09",0.4232,0.4232,0.415,0.4191,3403800.0],["1980-09-10",0.4191,0.4253,0.415,0.4191,2660400.0],["1980-09-11",0.4191,0.4232,0.417,0.4212,1436400.0],["1980-09-12",0.4212,0.4294,0.4212,0.4253,1301400.0],["1980-09-15",0.4253,0.4274,0.4212,0.4274,1675800.0],["1980-09-16",0.4274,0.4336,0.4253,0.4253,2417400.0],["1980-09-17",0.4253,0.4336,0.4088,0.4294,5133600.0],["1980-09-18",0.4294,0.4418,0.4274,0.4294,3276000.0],["1980-09-19",0.4294,0.4397,0.4274,0.4377,3582000.0],["1980-09-22",0.4377,0.4439,0.4336,0.4439,979200.0],["1980-09-23",0.4439,0.4439,0.4294,0.4336,1945800.0],["1980-09-24",0.4336,0.4418,0.4294,0.4397,1486800.0],["1980-09-25",0.4377,0.4377,0.4294,0.4336,1515600.0],["1980-09-26",0.4294,0.4294,0.4212,0.4253,1697400.0],["1980-09-29",0.4212,0.4212,0.4005,0.4046,1697400.0],["1980-09-30",0.4067,0.4253,0.4067,0.4253,1729800.0],["1980-10-01",0.4253,0.4274,0.4067,0.417,4350600.0],["1980-10-02",0.415,0.415,0.4005,0.4129,1510200.0],["1980-10-03",0.4129,0.4129,0.4046,0.4129,5367600.0],["1980-10-06",0.4129,0.415,0.4108,0.415,3067200.0],["1980-10-07",0.415,0.415,0.4088,0.4129,2716200.0],["1980-10-08",0.4129,0.417,0.4088,0.417,4185000.0],["1980-10-09",0.417,0.417,0.4129,0.417,2649600.0],["1980-10-10",0.417,0.417,0.4129,0.415,2106000.0],["1980-10-13",0.415,0.415,0.4108,0.415,1328400.0],["1980-10-14",0.415,0.417,0.4108,0.415,2417400.0],["1980-10-15",0.415,0.417,0.4108,0.417,2439000.0],["1980-10-16",0.417,0.4274,0.4108,0.417,3214800.0],["1980-10-17",0.417,0.4212,0.4129,0.4191,3605400.0],["1980-10-20",0.4191,0.4232,0.4191,0.4212,1710000.0],["1980-10-21",0.4212,0.4232,0.417,0.417,4698000.0],["1980-10-22",0.417,0.4212,0.417,0.4212,1045800.0],["1980-10-23",0.4212,0.4212,0.4129,0.415,1794600.0],["1980-10-24",0.415,0.4232,0.4129,0.4232,2316600.0],["1980-10-27",0.4232,0.4274,0.4191,0.4191,1317600.0],["1980-10-28",0.4191,0.4212,0.4088,0.4212,1657800.0],["1980-10-29",0.4212,0.4294,0.4191,0.4294,732600.0],["1980-10-30",0.4294,0.4315,0.4253,0.4253,1063800.0],["1980-10-31",0.4253,0.4274,0.417,0.4191,1407600.0],["1980-11-03",0.4191,0.4232,0.4129,0.4129,2239200.0],["1980-11-05",0.4129,0.4377,0.4108,0.415,2752200.0],["1980-11-06",0.4108,0.4108,0.4046,0.4067,2948400.0],["1980-11-07",0.4067,0.415,0.4067,0.4129,2343600.0],["1980-11-10",0.4129,0.4191,0.4088,0.4129,3058200.0],["1980-11-11",0.4129,0.417,0.4108,0.4129,2179800.0],["1980-11-12",0.4129,0.4191,0.4129,0.4191,1324800.0],["1980-11-13",0.4191,0.4232,0.4129,0.4129,2298600.0],["1980-11-14",0.4129,0.417,0.4026,0.4067,3614400.0],["1980-11-17",0.4067,0.4129,0.4026,0.4129,5245200.0],["1980-11-18",0.4129,0.4191,0.4108,0.417,4744800.0],["1980-11-19",0.415,0.415,0.4005,0.4046,3360600.0],["1980-11-20",0.4046,0.4108,0.4005,0.4067,3580200.0],["1980-11-21",0.4067,0.4067,0.3964,0.4005,4431600.0],["1980-11-24",0.4005,0.4046,0.3985,0.4046,1420200.0],["1980-11-25",0.4046,0.4129,0.4026,0.4108,3943800.0],["1980-11-26",0.4108,0.4212,0.4108,0.4212,1137600.0],["1980-11-28",0.4191,0.4191,0.415,0.417,777600.0],["1980-12-01",0.415,0.415,0.4088,0.415,1618200.0],["1980-12-02",0.4108,0.4108,0.4026,0.4088,1429200.0],["1980-12-03",0.4088,0.4129,0.4046,0.4129,3546000.0],["1980-12-04",0.4129,0.415,0.4108,0.415,1609200.0],["1980-12-05",0.415,0.415,0.4108,0.415,1713600.0],["1980-12-08",0.4204,0.4204,0.4162,0.4183,5410800.0],["1980-12-09",0.4183,0.4267,0.4183,0.4267,3375000.0],["1980-12-10",0.4267,0.4309,0.4225,0.4246,2221200.0],["1980-12-11",0.4246,0.433,0.4141,0.4141,4813200.0],["1980-12-12",0.4141,0.4141,0.4037,0.4079,1744200.0],["1980-12-15",0.4079,0.412,0.4037,0.4079,1195200.0],["1980-12-16",0.4079,0.4079,0.4037,0.4058,1945800.0],["1980-12-17",0.4058,0.412,0.4016,0.4079,2354400.0],["1980-12-18",0.4079,0.4141,0.4037,0.4141,2752200.0],["1980-12-19",0.4141,0.4162,0.41,0.4141,2689200.0],["1980-12-22",0.4162,0.4288,0.4162,0.4267,2325600.0],["1980-12-23",0.4267,0.4371,0.4246,0.435,2934000.0],["1980-12-24",0.435,0.435,0.433,0.435,2003400.0],["1980-12-26",0.435,0.4371,0.433,0.435,3814200.0],["1980-12-29",0.435,0.4413,0.435,0.4413,2275200.0],["1980-12-30",0.4413,0.4518,0.4392,0.4497,5005800.0],["1980-12-31",0.4497,0.456,0.4497,0.456,2410200.0],["1981-01-02",0.456,0.4622,0.4539,0.4601,1996200.0],["1981-01-05",0.4643,0.4748,0.4643,0.4727,5099400.0],["1981-01-06",0.4748,0.4894,0.4748,0.4811,8510400.0],["1981-01-07",0.4727,0.4727,0.4518,0.4706,4082400.0],["1981-01-08",0.4706,0.4727,0.4601,0.4727,5810400.0],["1981-01-09",0.4727,0.4852,0.4706,0.4852,5277600.0],["1981-01-12",0.4852,0.4957,0.4811,0.4852,2779200.0],["1981-01-13",0.4832,0.4832,0.479,0.4832,1220400.0],["1981-01-14",0.4832,0.4873,0.4811,0.4832,1589400.0],["1981-01-15",0.4832,0.4894,0.4832,0.4852,2379600.0],["1981-01-16",0.4852,0.4894,0.4832,0.4873,1567800.0],["1981-01-19",0.4852,0.4852,0.479,0.4811,1549800.0],["1981-01-20",0.4811,0.4832,0.4748,0.4748,885600.0],["1981-01-21",0.4706,0.4706,0.4622,0.4706,1443600.0],["1981-01-22",0.4706,0.4748,0.4685,0.4748,1728000.0],["1981-01-23",0.4748,0.479,0.4727,0.4748,2070000.0],["1981-01-26",0.4748,0.479,0.4727,0.4748,2626200.0],["1981-01-27",0.4748,0.4832,0.4727,0.4769,1521000.0],["1981-01-28",0.479,0.4957,0.479,0.4873,3214800.0],["1981-01-29",0.4894,0.5041,0.4894,0.502,2079000.0],["1981-01-30",0.502,0.5083,0.4999,0.5083,2287800.0],["1981-02-02",0.5083,0.5083,0.4978,0.4999,2862000.0],["1981-02-03",0.4999,0.5062,0.4978,0.5062,1215000.0],["1981-02-04",0.5062,0.5083,0.502,0.502,4136400.0],["1981-02-05",0.502,0.5103,0.502,0.5041,2442600.0],["1981-02-06",0.5041,0.5062,0.4999,0.502,1630800.0],["1981-02-09",0.502,0.5103,0.4978,0.502,1704600.0],["1981-02-10",0.502,0.5124,0.4978,0.5083,2773800.0],["1981-02-11",0.5083,0.525,0.5083,0.525,3709800.0],["1981-02-12",0.5271,0.5417,0.5271,0.5354,4581000.0],["1981-02-13",0.5354,0.5375,0.5271,0.5271,5932800.0],["1981-02-17",0.525,0.525,0.5187,0.5187,4046400.0],["1981-02-18",0.5187,0.525,0.5166,0.5229,1497600.0],["1981-02-19",0.5229,0.5271,0.5145,0.5187,2602800.0],["1981-02-20",0.5187,0.5187,0.502,0.5083,1985400.0],["1981-02-23",0.5083,0.5271,0.502,0.5271,3020400.0],["1981-02-24",0.5271,0.5354,0.5271,0.5271,3481200.0],["1981-02-25",0.5271,0.5313,0.5208,0.5292,1891800.0],["1981-02-26",0.5354,0.5417,0.5354,0.5417,4332600.0],["1981-02-27",0.5417,0.5501,0.5417,0.5438,2471400.0],["1981-03-02",0.5438,0.5543,0.5396,0.5522,2437200.0],["1981-03-03",0.5522,0.5564,0.5459,0.548,2561400.0],["1981-03-04",0.548,0.5647,0.5438,0.5647,2201400.0],["1981-03-05",0.5647,0.5647,0.5564,0.5605,1854000.0],["1981-03-06",0.5564,0.5564,0.5501,0.5522,1702800.0],["1981-03-09",0.5577,0.5598,0.5408,0.5598,2829600.0],["1981-03-10",0.5598,0.5661,0.5577,0.5598,1468800.0],["1981-03-11",0.5598,0.5598,0.5556,0.5556,1702800.0],["1981-03-12",0.5556,0.5746,0.5513,0.5746,4838400.0],["1981-03-13",0.583,0.5957,0.583,0.583,10297800.0],["1981-03-16",0.5788,0.5788,0.5725,0.5788,3034800.0],["1981-03-17",0.5788,0.5809,0.5534,0.5661,3171600.0],["1981-03-18",0.5682,0.5851,0.5682,0.5851,1699200.0],["1981-03-19",0.5851,0.602,0.5851,0.5894,3414600.0],["1981-03-20",0.5894,0.5936,0.5788,0.5936,2365200.0],["1981-03-23",0.5936,0.5936,0.583,0.583,1863000.0],["1981-03-24",0.583,0.5872,0.5682,0.5788,3697200.0],["1981-03-25",0.5788,0.5978,0.5767,0.5957,3472200.0],["1981-03-26",0.5957,0.5957,0.5767,0.5767,2282400.0],["1981-03-27",0.5703,0.5703,0.5534,0.5577,2640600.0],["1981-03-30",0.5577,0.5725,0.5534,0.5682,1927800.0],["1981-03-31",0.5682,0.5725,0.5598,0.5598,1652400.0],["1981-04-01",0.5619,0.5703,0.5619,0.5703,3121200.0],["1981-04-02",0.5703,0.5725,0.5682,0.5725,2185200.0],["1981-04-03",0.5725,0.5788,0.5725,0.5767,1607400.0],["1981-04-06",0.5767,0.5788,0.5661,0.5767,5119200.0],["1981-04-07",0.5767,0.583,0.5725,0.5788,1296000.0],["1981-04-08",0.5788,0.5809,0.5767,0.5809,856800.0],["1981-04-09",0.5809,0.5978,0.5809,0.5978,2916000.0],["1981-04-10",0.5978,0.6126,0.5957,0.6084,4953600.0],["1981-04-13",0.6084,0.6084,0.5957,0.6063,2950200.0],["1981-04-14",0.6063,0.6063,0.5915,0.5957,3153600.0],["1981-04-15",0.5936,0.5936,0.5851,0.5894,2320200.0],["1981-04-16",0.5894,0.5936,0.5894,0.5936,3200400.0],["1981-04-20",0.5936,0.6168,0.5936,0.6126,2559600.0],["1981-04-21",0.6126,0.6168,0.6084,0.6147,2505600.0],["1981-04-22",0.6147,0.6168,0.6105,0.6147,1258200.0],["1981-04-23",0.6147,0.6147,0.6084,0.6126,5266800.0],["1981-04-24",0.6105,0.6105,0.5999,0.6063,1353600.0],["1981-04-27",0.6063,0.6084,0.602,0.602,869400.0],["1981-04-28",0.5999,0.5999,0.5788,0.5809,2696400.0],["1981-04-29",0.5746,0.5746,0.5598,0.5661,4091400.0],["1981-04-30",0.5661,0.5661,0.5577,0.5577,2829600.0],["1981-05-01",0.5577,0.5619,0.5492,0.5598,1495800.0],["1981-05-04",0.5577,0.5577,0.5492,0.5556,988200.0],["1981-05-05",0.5556,0.564,0.5513,0.5619,3562200.0],["1981-05-06",0.564,0.5746,0.564,0.5682,3249000.0],["1981-05-07",0.5682,0.5788,0.564,0.5746,2588400.0],["1981-05-08",0.5746,0.583,0.5746,0.5809,579600.0],["1981-05-11",0.5809,0.5809,0.5746,0.5746,986400.0],["1981-05-12",0.5746,0.5788,0.5703,0.5746,1980000.0],["1981-05-13",0.5746,0.5767,0.5682,0.5746,1387800.0],["1981-05-14",0.5725,0.5725,0.564,0.564,835200.0],["1981-05-15",0.564,0.5725,0.5619,0.5619,3855600.0],["1981-05-18",0.564,0.5788,0.564,0.5682,3054600.0],["1981-05-19",0.5767,0.583,0.5767,0.5809,3533400.0],["1981-05-20",0.5809,0.5851,0.5725,0.5746,1659600.0],["1981-05-21",0.5788,0.5809,0.5788,0.5788,797400.0],["1981-05-22",0.5788,0.5851,0.5788,0.5788,2073600.0],["1981-05-26",0.5788,0.5851,0.5767,0.5851,894600.0],["1981-05-27",0.5851,0.5936,0.5851,0.5936,1594800.0],["1981-05-28",0.5936,0.602,0.5936,0.5978,1918800.0],["1981-05-29",0.5978,0.6041,0.5894,0.5915,1990800.0],["1981-06-01",0.5915,0.5936,0.5872,0.5872,3313800.0],["1981-06-02",0.5872,0.5957,0.5851,0.5915,2354400.0],["1981-06-03",0.5915,0.5915,0.5809,0.5894,1744200.0],["1981-06-04",0.5894,0.5936,0.5872,0.5936,2728800.0],["1981-06-05",0.5936,0.5999,0.5915,0.5999,4543200.0],["1981-06-08",0.6061,0.6126,0.604,0.6104,2088000.0],["1981-06-09",0.6104,0.6104,0.604,0.6061,4132800.0],["1981-06-10",0.6061,0.6211,0.6061,0.6211,5686200.0],["1981-06-11",0.6211,0.6318,0.619,0.6318,3866400.0],["1981-06-12",0.6318,0.6424,0.6318,0.6339,1602000.0],["1981-06-15",0.6339,0.6382,0.6318,0.6339,1312200.0],["1981-06-16",0.6296,0.6296,0.6168,0.6211,702000.0],["1981-06-17",0.619,0.619,0.6126,0.6147,3216600.0],["1981-06-18",0.6126,0.6126,0.5955,0.5976,3657600.0],["1981-06-19",0.5976,0.5976,0.5933,0.5976,2768400.0],["1981-06-22",0.5976,0.604,0.5955,0.5976,1738800.0],["1981-06-23",0.5997,0.604,0.5997,0.604,1992600.0],["1981-06-24",0.604,0.6126,0.6019,0.6126,2412000.0],["1981-06-25",0.6126,0.6232,0.6104,0.6211,2440800.0],["1981-06-26",0.6211,0.6275,0.619,0.6232,2844000.0],["1981-06-29",0.6232,0.6254,0.6211,0.6232,4287600.0],["1981-06-30",0.6211,0.6211,0.604,0.604,3322800.0],["1981-07-01",0.5997,0.5997,0.5933,0.5955,1486800.0],["1981-07-02",0.5912,0.5912,0.5805,0.5805,1963800.0],["1981-07-06",0.5805,0.5805,0.5741,0.5741,1184400.0],["1981-07-07",0.5741,0.5848,0.5741,0.5805,2986200.0],["1981-07-08",0.5784,0.5784,0.5677,0.572,864000.0],["1981-07-09",0.572,0.5741,0.5635,0.572,1996200.0],["1981-07-10",0.5805,0.5912,0.5805,0.5912,939600.0],["1981-07-13",0.5912,0.5955,0.5763,0.5891,1162800.0],["1981-07-14",0.5891,0.5891,0.5869,0.5891,790200.0],["1981-07-15",0.5891,0.5933,0.5784,0.5784,1233000.0],["1981-07-16",0.5784,0.5848,0.5784,0.5805,466200.0],["1981-07-17",0.5805,0.5848,0.5784,0.5848,1027800.0],["1981-07-20",0.5848,0.5848,0.5827,0.5827,795600.0],["1981-07-21",0.5827,0.5912,0.5827,0.5891,1395000.0],["1981-07-22",0.5891,0.5955,0.5805,0.5827,2358000.0],["1981-07-23",0.5827,0.5827,0.5763,0.5805,991800.0],["1981-07-24",0.5805,0.5848,0.5741,0.5784,1438200.0],["1981-07-27",0.5784,0.5827,0.5784,0.5784,1335600.0],["1981-07-28",0.5784,0.5784,0.5635,0.5741,3367800.0],["1981-07-29",0.5741,0.5805,0.5741,0.5741,1371600.0],["1981-07-30",0.5741,0.5763,0.572,0.5741,840600.0],["1981-07-31",0.5741,0.5891,0.5699,0.5869,2124000.0],["1981-08-03",0.5869,0.5891,0.5827,0.5869,577800.0],["1981-08-04",0.5869,0.5891,0.5805,0.5891,1078200.0],["1981-08-05",0.5891,0.5997,0.5891,0.5933,1222200.0],["1981-08-06",0.5955,0.6019,0.5955,0.5976,747000.0],["1981-08-07",0.5933,0.5933,0.5848,0.5848,595800.0],["1981-08-10",0.5848,0.5891,0.5827,0.5869,613800.0],["1981-08-11",0.5869,0.5933,0.5848,0.5891,1639800.0],["1981-08-12",0.5891,0.5976,0.5869,0.5869,946800.0],["1981-08-13",0.5912,0.5997,0.5912,0.5997,1425600.0],["1981-08-14",0.5997,0.6019,0.5891,0.5891,2251800.0],["1981-08-17",0.5891,0.5891,0.5763,0.5805,2491200.0],["1981-08-18",0.5763,0.5763,0.5635,0.5677,2988000.0],["1981-08-19",0.5699,0.5869,0.5699,0.5869,1414800.0],["1981-08-20",0.5869,0.5933,0.5805,0.5891,1396800.0],["1981-08-21",0.5891,0.5912,0.5827,0.5848,505800.0],["1981-08-24",0.5805,0.5805,0.5635,0.5635,2633400.0],["1981-08-25",0.5635,0.5699,0.5549,0.5677,3677400.0],["1981-08-26",0.5699,0.5784,0.5699,0.572,939600.0],["1981-08-27",0.572,0.5763,0.5677,0.5699,1562400.0],["1981-08-28",0.5699,0.5763,0.5635,0.5635,1627200.0],["1981-08-31",0.5635,0.5699,0.5635,0.5635,2385000.0],["1981-09-01",0.5635,0.5656,0.5592,0.5613,2305800.0],["1981-09-02",0.5613,0.5656,0.5613,0.5635,955800.0],["1981-09-03",0.5635,0.5677,0.5549,0.5549,2806200.0],["1981-09-04",0.5526,0.5526,0.5375,0.5483,3335400.0],["1981-09-08",0.5483,0.5504,0.5396,0.544,2991600.0],["1981-09-09",0.544,0.5483,0.544,0.544,1076400.0],["1981-09-10",0.5461,0.5677,0.5461,0.5677,1495800.0],["1981-09-11",0.5677,0.5742,0.5612,0.572,2169000.0],["1981-09-14",0.572,0.5763,0.5699,0.5742,1384200.0],["1981-09-15",0.5742,0.5742,0.5699,0.5699,930600.0],["1981-09-16",0.5699,0.5699,0.5569,0.5591,1809000.0],["1981-09-17",0.5569,0.5569,0.5224,0.5245,2131200.0],["1981-09-18",0.5245,0.5418,0.5159,0.5353,1996200.0],["1981-09-21",0.5353,0.5461,0.531,0.5418,1062000.0],["1981-09-22",0.5418,0.5483,0.5418,0.544,1589400.0],["1981-09-23",0.5418,0.5418,0.5353,0.5418,1027800.0],["1981-09-24",0.5418,0.5569,0.5396,0.5483,853200.0],["1981-09-25",0.544,0.544,0.5267,0.5375,3267000.0],["1981-09-28",0.5375,0.5569,0.5332,0.5569,1085400.0],["1981-09-29",0.5569,0.5612,0.5483,0.5483,1956600.0],["1981-09-30",0.5483,0.5526,0.5375,0.5526,1715400.0],["1981-10-01",0.5526,0.5569,0.5461,0.5548,4242600.0],["1981-10-02",0.5569,0.5699,0.5569,0.5591,4453200.0],["1981-10-05",0.5612,0.5677,0.5612,0.5677,1666800.0],["1981-10-06",0.5677,0.5785,0.5634,0.5742,1180800.0],["1981-10-07",0.5742,0.5914,0.5742,0.5871,2255400.0],["1981-10-08",0.5871,0.6087,0.5828,0.6066,3369600.0],["1981-10-09",0.6066,0.6087,0.6022,0.6022,1366200.0],["1981-10-12",0.6022,0.6066,0.5979,0.6044,829800.0],["1981-10-13",0.6044,0.6152,0.6044,0.6066,2026800.0],["1981-10-14",0.6066,0.6066,0.6001,0.6022,1278000.0],["1981-10-15",0.6022,0.6066,0.6001,0.6022,1161000.0],["1981-10-16",0.6022,0.6044,0.6001,0.6022,1906200.0],["1981-10-19",0.6022,0.6066,0.6001,0.6001,822600.0],["1981-10-20",0.6001,0.6217,0.6001,0.6174,1981800.0],["1981-10-21",0.6174,0.6174,0.6109,0.6174,626400.0],["1981-10-22",0.6174,0.6174,0.6087,0.613,957600.0],["1981-10-23",0.613,0.6152,0.6087,0.6109,874800.0],["1981-10-26",0.6109,0.613,0.6066,0.6109,714600.0],["1981-10-27",0.6109,0.6281,0.6109,0.6217,1499400.0],["1981-10-28",0.6217,0.6519,0.6195,0.6433,2691000.0],["1981-10-29",0.6433,0.6476,0.6346,0.6411,1767600.0],["1981-10-30",0.6411,0.6476,0.6411,0.6476,801000.0],["1981-11-02",0.6476,0.6562,0.6389,0.6389,1621800.0],["1981-11-03",0.6389,0.6411,0.6303,0.6389,952200.0],["1981-11-04",0.6389,0.6389,0.6238,0.6325,1134000.0],["1981-11-05",0.6325,0.6346,0.6066,0.6087,1548000.0],["1981-11-06",0.6087,0.6152,0.6087,0.6087,1395000.0],["1981-11-09",0.6087,0.6087,0.6044,0.6087,1702800.0],["1981-11-10",0.6087,0.6109,0.6044,0.6044,1729800.0],["1981-11-11",0.6066,0.6109,0.6066,0.6109,9282600.0],["1981-11-12",0.613,0.6174,0.613,0.6152,2178000.0],["1981-11-13",0.6152,0.6195,0.6152,0.6174,736200.0],["1981-11-16",0.6174,0.6174,0.6109,0.6152,808200.0],["1981-11-17",0.6152,0.6217,0.6152,0.6217,2206800.0],["1981-11-18",0.6217,0.6303,0.6174,0.6303,752400.0],["1981-11-19",0.6325,0.6389,0.6325,0.6368,1738800.0],["1981-11-20",0.6368,0.6389,0.6368,0.6368,1060200.0],["1981-11-23",0.6368,0.6411,0.6325,0.6368,2259000.0],["1981-11-24",0.6368,0.6411,0.6325,0.6389,2239200.0],["1981-11-25",0.6411,0.6476,0.6411,0.6454,1992600.0],["1981-11-27",0.6454,0.6519,0.6411,0.6519,941400.0],["1981-11-30",0.654,0.6627,0.654,0.6627,932400.0],["1981-12-01",0.6627,0.6778,0.6584,0.6735,1917000.0],["1981-12-02",0.6735,0.6735,0.6605,0.6627,1812600.0],["1981-12-03",0.6562,0.6562,0.6476,0.6476,2235600.0],["1981-12-04",0.6476,0.6497,0.6433,0.6454,2404800.0],["1981-12-07",0.6496,0.6496,0.6387,0.6409,869400.0],["1981-12-08",0.6409,0.6409,0.6234,0.63,3182400.0],["1981-12-09",0.63,0.6322,0.6234,0.6278,1062000.0],["1981-12-10",0.6278,0.63,0.6191,0.6213,1441800.0],["1981-12-11",0.6213,0.6256,0.6191,0.6213,1380600.0],["1981-12-14",0.6213,0.6256,0.6147,0.6213,507600.0],["1981-12-15",0.6213,0.63,0.6191,0.63,1701000.0],["1981-12-16",0.63,0.63,0.6191,0.6191,2133000.0],["1981-12-17",0.6234,0.63,0.6234,0.6256,963000.0],["1981-12-18",0.6256,0.6322,0.6256,0.6278,684000.0],["1981-12-21",0.63,0.6365,0.63,0.6322,2172600.0],["1981-12-22",0.6322,0.6343,0.6278,0.6343,1247400.0],["1981-12-23",0.6343,0.6431,0.6278,0.6365,2572200.0],["1981-12-24",0.6365,0.6409,0.6343,0.6343,1362600.0],["1981-12-28",0.6365,0.6409,0.6365,0.6387,570600.0],["1981-12-29",0.6387,0.6431,0.6365,0.6365,752400.0],["1981-12-30",0.6365,0.6409,0.6365,0.6365,952200.0],["1981-12-31",0.6365,0.6409,0.6343,0.6343,388800.0],["1982-01-04",0.6365,0.6409,0.63,0.6365,792000.0],["1982-01-05",0.6365,0.6387,0.6322,0.6322,1404000.0],["1982-01-06",0.63,0.6343,0.6256,0.6343,2514600.0],["1982-01-07",0.6322,0.6387,0.6256,0.6278,869400.0],["1982-01-08",0.6343,0.6365,0.63,0.6343,954000.0],["1982-01-11",0.6322,0.6365,0.6256,0.6256,1402200.0],["1982-01-12",0.6256,0.63,0.6213,0.6278,1737000.0],["1982-01-13",0.6234,0.6278,0.6169,0.6191,1675800.0],["1982-01-14",0.6169,0.6191,0.6125,0.6147,3259800.0],["1982-01-15",0.6169,0.6191,0.6125,0.6125,1184400.0],["1982-01-18",0.6125,0.6191,0.606,0.6191,1312200.0],["1982-01-19",0.6191,0.6234,0.6125,0.6125,1765800.0],["1982-01-20",0.606,0.6104,0.6016,0.606,3933000.0],["1982-01-21",0.5951,0.6038,0.5842,0.5973,3135600.0],["1982-01-22",0.6082,0.6125,0.6016,0.6104,2001600.0],["1982-01-25",0.6082,0.6104,0.6038,0.6082,1116000.0],["1982-01-26",0.6104,0.6125,0.606,0.6104,1549800.0],["1982-01-27",0.606,0.6104,0.5995,0.6038,1677600.0],["1982-01-28",0.6125,0.6213,0.6016,0.6169,1720800.0],["1982-01-29",0.6365,0.6431,0.6278,0.6431,3250800.0],["1982-02-01",0.6431,0.6496,0.6365,0.6452,1546200.0],["1982-02-02",0.6496,0.654,0.6431,0.6452,3186000.0],["1982-02-03",0.6474,0.6518,0.6431,0.6452,716400.0],["1982-02-04",0.6409,0.6474,0.6322,0.6365,1638000.0],["1982-02-05",0.6496,0.6605,0.6365,0.6605,1971000.0],["1982-02-08",0.6518,0.6561,0.6452,0.6452,1717200.0],["1982-02-09",0.6213,0.6365,0.606,0.6104,5376600.0],["1982-02-10",0.6125,0.6147,0.6082,0.6147,1659600.0],["1982-02-11",0.6147,0.6191,0.6104,0.6147,3135600.0],["1982-02-12",0.6125,0.6147,0.6082,0.6147,534600.0],["1982-02-16",0.6038,0.6104,0.5951,0.6082,4345200.0],["1982-02-17",0.606,0.6082,0.6016,0.6038,1333800.0],["1982-02-18",0.6016,0.6038,0.5995,0.6038,1373400.0],["1982-02-19",0.6125,0.6147,0.6082,0.6147,1787400.0],["1982-02-22",0.6213,0.63,0.6104,0.6147,3031200.0],["1982-02-23",0.6169,0.6234,0.6082,0.6191,2102400.0],["1982-02-24",0.6169,0.6213,0.6125,0.6169,3211200.0],["1982-02-25",0.6213,0.6278,0.6147,0.6169,5452200.0],["1982-02-26",0.5995,0.6125,0.5842,0.5929,14302800.0],["1982-03-01",0.582,0.5929,0.5711,0.5842,4896000.0],["1982-03-02",0.5842,0.5907,0.5777,0.5907,4449600.0],["1982-03-03",0.5777,0.5886,0.5668,0.5668,4822200.0],["1982-03-04",0.5515,0.5602,0.5428,0.558,6543000.0],["1982-03-05",0.558,0.5624,0.5537,0.558,5961600.0],["1982-03-08",0.5667,0.5711,0.5623,0.5645,1647000.0],["1982-03-09",0.5733,0.5821,0.5623,0.5799,3211200.0],["1982-03-10",0.5865,0.5954,0.5755,0.5909,4343400.0],["1982-03-11",0.5887,0.5931,0.5821,0.5843,1425600.0],["1982-03-12",0.5799,0.5843,0.5755,0.5755,774000.0],["1982-03-15",0.5865,0.5931,0.5777,0.5909,959400.0],["1982-03-16",0.5887,0.5954,0.5821,0.5843,4555800.0],["1982-03-17",0.5843,0.5865,0.5799,0.5821,1587600.0],["1982-03-18",0.5998,0.6108,0.5865,0.602,2581200.0],["1982-03-19",0.6086,0.6152,0.6042,0.6152,3261600.0],["1982-03-22",0.6218,0.6284,0.6152,0.6262,1688400.0],["1982-03-23",0.635,0.635,0.6328,0.6328,3580200.0],["1982-03-24",0.6262,0.6328,0.6196,0.624,1557000.0],["1982-03-25",0.6284,0.6328,0.6218,0.6306,1701000.0],["1982-03-26",0.635,0.6395,0.6306,0.6372,3841200.0],["1982-03-29",0.6328,0.635,0.6306,0.6328,2759400.0],["1982-03-30",0.6372,0.6417,0.6306,0.6417,2696400.0],["1982-03-31",0.6417,0.6417,0.6395,0.6395,2487600.0],["1982-04-01",0.6461,0.6505,0.6395,0.6505,2304000.0],["1982-04-02",0.6615,0.6681,0.6549,0.6637,3232800.0],["1982-04-05",0.6703,0.6725,0.6659,0.6681,2156400.0],["1982-04-06",0.6659,0.6681,0.6637,0.6659,1402200.0],["1982-04-07",0.6681,0.6725,0.6637,0.6703,1875600.0],["1982-04-08",0.6769,0.6813,0.6725,0.6769,1369800.0],["1982-04-12",0.6703,0.6747,0.6637,0.6681,1512000.0],["1982-04-13",0.6725,0.6747,0.6681,0.6703,2165400.0],["1982-04-14",0.6659,0.6703,0.6593,0.6593,1774800.0],["1982-04-15",0.6637,0.6703,0.6549,0.6681,4901400.0],["1982-04-16",0.6769,0.6836,0.6703,0.6813,2010600.0],["1982-04-19",0.6902,0.6946,0.6836,0.6902,1663200.0],["1982-04-20",0.6858,0.6902,0.6813,0.6836,3135600.0],["1982-04-21",0.6858,0.6902,0.6813,0.6813,5533200.0],["1982-04-22",0.688,0.6924,0.6836,0.688,3645000.0],["1982-04-23",0.6902,0.6924,0.6858,0.688,3979800.0],["1982-04-26",0.6858,0.688,0.6836,0.688,2863800.0],["1982-04-27",0.6858,0.688,0.6813,0.6836,1470600.0],["1982-04-28",0.6747,0.6836,0.6659,0.6703,1015200.0],["1982-04-29",0.6681,0.6769,0.6593,0.6747,2412000.0],["1982-04-30",0.6769,0.6813,0.6703,0.6813,768600.0],["1982-05-03",0.6769,0.6813,0.6725,0.6791,1742400.0],["1982-05-04",0.6858,0.6924,0.6791,0.688,2588400.0],["1982-05-05",0.6924,0.6968,0.688,0.6902,2232000.0],["1982-05-06",0.6902,0.6924,0.688,0.688,2329200.0],["1982-05-07",0.6858,0.6902,0.6813,0.6813,2698200.0],["1982-05-10",0.6791,0.6813,0.6747,0.6791,3628800.0],["1982-05-11",0.6813,0.6836,0.6769,0.6836,1728000.0],["1982-05-12",0.6836,0.6858,0.6813,0.6858,6431400.0],["1982-05-13",0.6836,0.688,0.6791,0.6791,4181400.0],["1982-05-14",0.6791,0.6836,0.6747,0.6747,2536200.0],["1982-05-17",0.6681,0.6747,0.6615,0.6637,3002400.0],["1982-05-18",0.6637,0.6703,0.6571,0.6571,2766600.0],["1982-05-19",0.6615,0.6637,0.6571,0.6571,869400.0],["1982-05-20",0.6593,0.6659,0.6527,0.6637,2446200.0],["1982-05-21",0.6703,0.6725,0.6659,0.6725,2048400.0],["1982-05-24",0.6725,0.6747,0.6703,0.6747,1746000.0],["1982-05-25",0.6836,0.688,0.6791,0.6791,941400.0],["1982-05-26",0.6769,0.6791,0.6725,0.6791,2260800.0],["1982-05-27",0.6791,0.6813,0.6747,0.6813,757800.0],["1982-05-28",0.6813,0.6858,0.6769,0.6769,810000.0],["1982-06-01",0.6769,0.6813,0.6703,0.6725,3513600.0],["1982-06-02",0.6659,0.6725,0.6571,0.6659,3582000.0],["1982-06-03",0.6615,0.6681,0.6527,0.6571,2977200.0],["1982-06-04",0.6549,0.6571,0.6527,0.6571,972000.0],["1982-06-07",0.6554,0.6576,0.6509,0.6554,3454200.0],["1982-06-08",0.6621,0.6688,0.6532,0.6621,954000.0],["1982-06-09",0.6621,0.6688,0.6554,0.6665,3889800.0],["1982-06-10",0.671,0.6777,0.6643,0.6777,2786400.0],["1982-06-11",0.6799,0.6844,0.6755,0.6822,4993200.0],["1982-06-14",0.6755,0.6777,0.6732,0.6755,1051200.0],["1982-06-15",0.6799,0.6866,0.6732,0.6844,1697400.0],["1982-06-16",0.6933,0.6955,0.6888,0.6933,4755600.0],["1982-06-17",0.6844,0.6888,0.6777,0.6822,2349000.0],["1982-06-18",0.6822,0.6844,0.6799,0.6844,1751400.0],["1982-06-21",0.6866,0.6911,0.6799,0.6844,1467000.0],["1982-06-22",0.6822,0.6866,0.6755,0.6777,5256000.0],["1982-06-23",0.6822,0.6866,0.6777,0.6866,2455200.0],["1982-06-24",0.6866,0.6911,0.6822,0.6822,6138000.0],["1982-06-25",0.6844,0.6866,0.6822,0.6844,1139400.0],["1982-06-28",0.6888,0.6911,0.6844,0.6911,2559600.0],["1982-06-29",0.6888,0.6911,0.6844,0.6844,4464000.0],["1982-06-30",0.6888,0.6911,0.6844,0.6866,6179400.0],["1982-07-01",0.6844,0.6911,0.6777,0.6866,1900800.0],["1982-07-02",0.6822,0.6844,0.6777,0.6799,1022400.0],["1982-07-06",0.6755,0.6777,0.671,0.6777,1548000.0],["1982-07-07",0.6755,0.6777,0.6732,0.6732,1733400.0],["1982-07-08",0.6755,0.6799,0.6688,0.6799,2872800.0],["1982-07-09",0.6866,0.6911,0.6799,0.6888,4167000.0],["1982-07-12",0.7156,0.72,0.7111,0.72,6112800.0],["1982-07-13",0.7089,0.7156,0.7022,0.7111,8388000.0],["1982-07-14",0.7156,0.72,0.7111,0.72,6112800.0],["1982-07-15",0.7223,0.7245,0.7178,0.72,4028400.0],["1982-07-16",0.7245,0.7312,0.7178,0.729,6134400.0],["1982-07-19",0.7334,0.7379,0.7267,0.729,4455000.0],["1982-07-20",0.7357,0.7379,0.7312,0.7379,2498400.0],["1982-07-21",0.7334,0.7401,0.7267,0.7312,2876400.0],["1982-07-22",0.7312,0.7334,0.7267,0.729,1755000.0],["1982-07-23",0.7178,0.7267,0.7089,0.7111,3389400.0],["1982-07-26",0.7067,0.7111,0.7,0.7044,2471400.0],["1982-07-27",0.7067,0.7089,0.7022,0.7044,3110400.0],["1982-07-28",0.6955,0.7044,0.6866,0.6888,1845000.0],["1982-07-29",0.6911,0.6955,0.6844,0.6888,2698200.0],["1982-07-30",0.6933,0.6978,0.6888,0.6955,1636200.0],["1982-08-02",0.7,0.7044,0.6955,0.6955,1126800.0],["1982-08-03",0.7067,0.7134,0.7,0.7022,3607200.0],["1982-08-04",0.6955,0.7022,0.6866,0.6866,4127400.0],["1982-08-05",0.6822,0.6866,0.6755,0.6777,5666400.0],["1982-08-06",0.6732,0.6777,0.6688,0.6688,2136600.0],["1982-08-09",0.6487,0.6532,0.642,0.6487,6456600.0],["1982-08-10",0.6509,0.6532,0.6465,0.6465,6541200.0],["1982-08-11",0.6443,0.6465,0.642,0.642,2791800.0],["1982-08-12",0.6465,0.6487,0.642,0.6465,3756600.0],["1982-08-13",0.6443,0.6465,0.642,0.6443,2035800.0],["1982-08-16",0.6643,0.6755,0.6532,0.6688,2707200.0],["1982-08-17",0.6888,0.7044,0.671,0.7044,4672800.0],["1982-08-18",0.7267,0.7401,0.7111,0.7111,7754400.0],["1982-08-19",0.7089,0.7178,0.7,0.7111,6553800.0],["1982-08-20",0.7267,0.7401,0.7134,0.7379,4993200.0],["1982-08-23",0.7379,0.749,0.7267,0.749,7102800.0],["1982-08-24",0.7446,0.7535,0.7334,0.7401,5781600.0],["1982-08-25",0.7423,0.749,0.7357,0.7468,3033000.0],["1982-08-26",0.7513,0.7579,0.7423,0.7423,5628600.0],["1982-08-27",0.7423,0.749,0.7357,0.7357,3474000.0],["1982-08-30",0.7379,0.7513,0.7245,0.7513,1697400.0],["1982-08-31",0.7579,0.7713,0.7446,0.7646,11244600.0],["1982-09-01",0.7602,0.7669,0.7513,0.7557,4708800.0],["1982-09-02",0.7624,0.7736,0.7513,0.7669,3126600.0],["1982-09-03",0.7877,0.7922,0.7832,0.7877,6919200.0],["1982-09-07",0.7809,0.7899,0.7697,0.7787,4395600.0],["1982-09-08",0.7877,0.7922,0.7809,0.7899,2100600.0],["1982-09-09",0.7832,0.7899,0.7742,0.7787,1647000.0],["1982-09-10",0.7697,0.7742,0.7629,0.7719,1216800.0],["1982-09-13",0.7764,0.7832,0.7674,0.7832,1494000.0],["1982-09-14",0.7899,0.7944,0.7854,0.7922,5007600.0],["1982-09-15",0.7922,0.7989,0.7854,0.7989,2692800.0],["1982-09-16",0.7944,0.8012,0.7877,0.7989,2365200.0],["1982-09-17",0.7967,0.8012,0.7899,0.7944,2478600.0],["1982-09-20",0.7989,0.8079,0.7899,0.8079,3976200.0],["1982-09-21",0.8214,0.8349,0.8079,0.8282,5310000.0],["1982-09-22",0.8349,0.8417,0.8282,0.8327,4987800.0],["1982-09-23",0.8327,0.8417,0.8237,0.8372,3380400.0],["1982-09-24",0.8372,0.8417,0.8327,0.8394,2883600.0],["1982-09-27",0.8439,0.8507,0.8372,0.8484,1251000.0],["1982-09-28",0.8642,0.8732,0.8529,0.8597,3958200.0],["1982-09-29",0.8394,0.8552,0.8214,0.8304,5176800.0],["1982-09-30",0.8124,0.8214,0.8012,0.8192,4638600.0],["1982-10-01",0.8169,0.8214,0.8102,0.8214,2156400.0],["1982-10-04",0.8237,0.8327,0.8147,0.8282,2971800.0],["1982-10-05",0.8372,0.8417,0.8327,0.8372,4035600.0],["1982-10-06",0.8462,0.8529,0.8372,0.8507,2723400.0],["1982-10-07",0.8799,0.8889,0.8709,0.8822,4325400.0],["1982-10-08",0.8799,0.8844,0.8732,0.8777,2331000.0],["1982-10-11",0.8889,0.8979,0.8799,0.8822,4042800.0],["1982-10-12",0.8799,0.9002,0.8777,0.8822,3924000.0],["1982-10-13",0.8867,0.8934,0.8777,0.8912,1785600.0],["1982-10-14",0.8889,0.8979,0.8777,0.8777,3636000.0],["1982-10-15",0.8574,0.8709,0.8439,0.8507,8164800.0],["1982-10-18",0.8529,0.8597,0.8462,0.8507,3474000.0],["1982-10-19",0.7989,0.8102,0.7877,0.7967,14410800.0],["1982-10-20",0.7854,0.8012,0.7674,0.7877,14925600.0],["1982-10-21",0.7809,0.8102,0.7494,0.7719,21956400.0],["1982-10-22",0.7787,0.7877,0.7697,0.7809,11664000.0],["1982-10-25",0.7494,0.7607,0.7359,0.7381,10152000.0],["1982-10-26",0.7494,0.7629,0.7359,0.7607,11730600.0],["1982-10-27",0.7764,0.7832,0.7674,0.7742,6046200.0],["1982-10-28",0.7719,0.7764,0.7674,0.7697,4602600.0],["1982-10-29",0.7697,0.7764,0.7607,0.7697,3884400.0],["1982-11-01",0.7719,0.7809,0.7607,0.7652,7603200.0],["1982-11-02",0.7764,0.7877,0.7652,0.7719,9765000.0],["1982-11-03",0.7989,0.8147,0.7809,0.8124,7156800.0],["1982-11-04",0.8169,0.8259,0.8057,0.8124,8676000.0],["1982-11-05",0.8124,0.8192,0.8057,0.8147,4206600.0],["1982-11-08",0.7629,0.7697,0.7561,0.7607,14274000.0],["1982-11-09",0.7697,0.7832,0.7561,0.7607,23306400.0],["1982-11-10",0.7584,0.7719,0.7426,0.7471,19031400.0],["1982-11-11",0.7471,0.7652,0.7291,0.7607,7385400.0],["1982-11-12",0.7607,0.7674,0.7539,0.7629,5742000.0],["1982-11-15",0.7291,0.7404,0.7156,0.7179,12153600.0],["1982-11-16",0.7111,0.7246,0.6954,0.7201,9511200.0],["1982-11-17",0.7291,0.7381,0.7201,0.7381,9707400.0],["1982-11-18",0.7449,0.7584,0.7314,0.7471,6114600.0],["1982-11-19",0.7426,0.7562,0.7291,0.7336,5148000.0],["1982-11-22",0.7224,0.7381,0.7044,0.7044,5754600.0],["1982-11-23",0.7179,0.7246,0.7089,0.7179,2703600.0],["1982-11-24",0.7201,0.7336,0.7066,0.7134,4856400.0],["1982-11-26",0.7134,0.7156,0.7089,0.7156,5439600.0],["1982-11-29",0.7179,0.7224,0.7134,0.7134,6102000.0],["1982-11-30",0.7246,0.7381,0.7089,0.7381,13249800.0],["1982-12-01",0.7629,0.7809,0.7449,0.7562,11820600.0],["1982-12-02",0.7607,0.7719,0.7494,0.7584,7029000.0],["1982-12-03",0.7584,0.7697,0.7471,0.7471,8911800.0],["1982-12-06",0.7545,0.7659,0.7409,0.7659,6015600.0],["1982-12-07",0.7636,0.7727,0.7522,0.7613,9541800.0],["1982-12-08",0.7568,0.7659,0.7454,0.7477,8503200.0],["1982-12-09",0.7386,0.7477,0.7295,0.7386,4755600.0],["1982-12-10",0.7431,0.75,0.7363,0.7386,2962800.0],["1982-12-13",0.7386,0.7454,0.7318,0.7318,3583800.0],["1982-12-14",0.65,0.6909,0.6091,0.6272,46162800.0],["1982-12-15",0.6182,0.6318,0.6022,0.6113,30081600.0],["1982-12-16",0.6182,0.625,0.6091,0.6227,14810400.0],["1982-12-17",0.6341,0.6432,0.6227,0.6409,14990400.0],["1982-12-20",0.6341,0.65,0.6182,0.6204,19540800.0],["1982-12-21",0.6091,0.6227,0.5932,0.6091,21025800.0],["1982-12-22",0.6136,0.6159,0.6091,0.6113,13152600.0],["1982-12-23",0.6182,0.6227,0.6136,0.6182,9311400.0],["1982-12-27",0.6204,0.625,0.6136,0.625,5527800.0],["1982-12-28",0.6295,0.6341,0.625,0.6272,10076400.0],["1982-12-29",0.6386,0.6454,0.6295,0.6432,6235200.0],["1982-12-30",0.6477,0.6545,0.6409,0.6454,4089600.0],["1982-12-31",0.6454,0.65,0.6386,0.65,2939400.0],["1983-01-03",0.6432,0.6591,0.6272,0.6272,4428000.0],["1983-01-04",0.6318,0.6363,0.625,0.6363,8386200.0],["1983-01-05",0.6409,0.6454,0.6341,0.6432,7963200.0],["1983-01-06",0.6613,0.6682,0.6545,0.6591,11419200.0],["1983-01-07",0.6568,0.6659,0.6454,0.6522,8998200.0],["1983-01-10",0.65,0.6613,0.6386,0.6591,9270000.0],["1983-01-11",0.6545,0.6591,0.6477,0.6545,6561000.0],["1983-01-12",0.6568,0.6636,0.65,0.65,7252200.0],["1983-01-13",0.6522,0.6613,0.6432,0.6454,7437600.0],["1983-01-14",0.6477,0.6522,0.6409,0.6522,8316000.0],["1983-01-17",0.6522,0.6636,0.6409,0.6545,4406400.0],["1983-01-18",0.6613,0.6727,0.6477,0.6636,7455600.0],["1983-01-19",0.6704,0.6772,0.6636,0.675,5070600.0],["1983-01-20",0.6613,0.675,0.6454,0.6522,8013600.0],["1983-01-21",0.6432,0.65,0.6341,0.6341,7723800.0],["1983-01-24",0.6204,0.6272,0.6113,0.6113,7288200.0],["1983-01-25",0.6227,0.6272,0.6159,0.6182,6019200.0],["1983-01-26",0.6204,0.625,0.6159,0.6204,5677200.0],["1983-01-27",0.6113,0.6204,0.6022,0.6136,9347400.0],["1983-01-28",0.6227,0.6318,0.6136,0.6204,8019000.0],["1983-01-31",0.6204,0.625,0.6159,0.6227,3814200.0],["1983-02-01",0.6204,0.6272,0.6113,0.6159,4960800.0],["1983-02-02",0.6204,0.6318,0.6091,0.6227,4102200.0],["1983-02-03",0.625,0.6295,0.6204,0.6227,8211600.0],["1983-02-04",0.6204,0.625,0.6136,0.6182,8818200.0],["1983-02-07",0.625,0.6341,0.6159,0.6295,6512400.0],["1983-02-08",0.6341,0.6386,0.6272,0.6341,14061600.0],["1983-02-09",0.6182,0.6409,0.5954,0.6068,15852600.0],["1983-02-10",0.6272,0.6363,0.6159,0.6318,11462400.0],["1983-02-11",0.6295,0.6363,0.6227,0.6318,5886000.0],["1983-02-14",0.6272,0.6363,0.6182,0.6295,8321400.0],["1983-02-15",0.6318,0.6363,0.6272,0.6341,5619600.0],["1983-02-16",0.6363,0.6386,0.6318,0.6318,5994000.0],["1983-02-17",0.6272,0.6318,0.6204,0.625,14202000.0],["1983-02-18",0.625,0.6272,0.6227,0.6272,4795200.0],["1983-02-22",0.6227,0.6272,0.6182,0.6182,4586400.0],["1983-02-23",0.6204,0.625,0.6136,0.6182,8850600.0],["1983-02-24",0.625,0.6295,0.6182,0.6272,7338600.0],["1983-02-25",0.65,0.6545,0.6454,0.6522,9936000.0],["1983-02-28",0.65,0.6545,0.6432,0.6454,6874200.0],["1983-03-01",0.6659,0.6772,0.6545,0.6727,14576400.0],["1983-03-02",0.6909,0.7,0.6818,0.6932,9891000.0],["1983-03-03",0.7022,0.7091,0.6932,0.6954,8398800.0],["1983-03-04",0.6932,0.6977,0.6863,0.6909,6021000.0],["1983-03-07",0.6799,0.6891,0.6708,0.6799,10373400.0],["1983-03-08",0.6776,0.6868,0.6685,0.6731,3423600.0],["1983-03-09",0.6501,0.6639,0.634,0.6639,23346000.0],["1983-03-10",0.6478,0.657,0.6386,0.6432,23454000.0],["1983-03-11",0.6409,0.6432,0.6363,0.6409,5689800.0],["1983-03-14",0.6363,0.6409,0.6294,0.6363,6012000.0],["1983-03-15",0.6409,0.6455,0.6363,0.6409,6924600.0],["1983-03-16",0.6455,0.6478,0.6409,0.6432,5085000.0],["1983-03-17",0.6455,0.6501,0.6409,0.6432,7603200.0],["1983-03-18",0.6478,0.6524,0.6432,0.6432,5616000.0],["1983-03-21",0.6501,0.6547,0.6432,0.6524,3317400.0],["1983-03-22",0.6616,0.6708,0.6616,0.6662,5491800.0],["1983-03-23",0.6662,0.6845,0.6662,0.6799,5236200.0],["1983-03-24",0.6799,0.6799,0.6708,0.6753,8688600.0],["1983-03-25",0.6753,0.6776,0.6639,0.6708,4188600.0],["1983-03-28",0.6708,0.6708,0.6593,0.6639,3087000.0],["1983-03-29",0.6639,0.6685,0.6593,0.6616,2901600.0],["1983-03-30",0.6616,0.6708,0.6593,0.6685,4172400.0],["1983-03-31",0.6731,0.6731,0.6616,0.6616,3443400.0],["1983-04-04",0.6616,0.6685,0.6593,0.6662,2131200.0],["1983-04-05",0.6708,0.6753,0.6524,0.6662,2415600.0],["1983-04-06",0.6662,0.6685,0.6501,0.6616,8173800.0],["1983-04-07",0.6616,0.6616,0.657,0.657,2712600.0],["1983-04-08",0.657,0.6593,0.6524,0.657,1749600.0],["1983-04-11",0.657,0.6639,0.657,0.6593,3369600.0],["1983-04-12",0.6616,0.6685,0.6593,0.6639,4249800.0],["1983-04-13",0.6639,0.6639,0.657,0.657,5553000.0],["1983-04-14",0.6593,0.6593,0.6501,0.6524,4843800.0],["1983-04-15",0.6524,0.6547,0.6478,0.6524,6121800.0],["1983-04-18",0.6524,0.657,0.6432,0.6547,9925200.0],["1983-04-19",0.6799,0.6983,0.6708,0.6983,27747000.0],["1983-04-20",0.6983,0.7282,0.696,0.7236,12038400.0],["1983-04-21",0.7236,0.7259,0.7098,0.7167,10513800.0],["1983-04-22",0.7213,0.7351,0.7167,0.7305,8227800.0],["1983-04-25",0.7282,0.7397,0.7144,0.719,6975000.0],["1983-04-26",0.7144,0.7167,0.7098,0.7121,8001000.0],["1983-04-27",0.7029,0.7167,0.6891,0.6983,13908600.0],["1983-04-28",0.7006,0.7075,0.6937,0.7052,6508800.0],["1983-04-29",0.7006,0.7075,0.6914,0.7006,9120600.0],["1983-05-02",0.7052,0.7098,0.6983,0.7098,5196600.0],["1983-05-03",0.7029,0.7121,0.6983,0.7098,4284000.0],["1983-05-04",0.7213,0.7282,0.7121,0.7236,6469200.0],["1983-05-05",0.719,0.7282,0.7098,0.7167,5526000.0],["1983-05-06",0.719,0.7236,0.7121,0.7213,5311800.0],["1983-05-09",0.719,0.7259,0.7144,0.7167,4894200.0],["1983-05-10",0.7167,0.7305,0.7167,0.7282,3790800.0],["1983-05-11",0.7305,0.7305,0.7144,0.7213,4298400.0],["1983-05-12",0.7259,0.7305,0.7167,0.7167,5106600.0],["1983-05-13",0.696,0.6983,0.6799,0.6891,13392000.0],["1983-05-16",0.6799,0.6845,0.6753,0.6799,7106400.0],["1983-05-17",0.6845,0.6891,0.6799,0.6891,3382200.0],["1983-05-18",0.6914,0.7029,0.6891,0.7006,6978600.0],["1983-05-19",0.7006,0.7029,0.6891,0.6891,5783400.0],["1983-05-20",0.6891,0.6914,0.6799,0.6891,6215400.0],["1983-05-23",0.6845,0.6845,0.6708,0.6799,5702400.0],["1983-05-24",0.6845,0.6891,0.6753,0.6753,6550200.0],["1983-05-25",0.6776,0.6822,0.6662,0.6753,6199200.0],["1983-05-26",0.6776,0.6799,0.6662,0.6708,9918000.0],["1983-05-27",0.6662,0.6731,0.6616,0.6639,6345000.0],["1983-05-31",0.6616,0.6731,0.6593,0.6639,4505400.0],["1983-06-01",0.6593,0.6616,0.6501,0.6616,6750000.0],["1983-06-02",0.6662,0.6708,0.657,0.6662,5761800.0],["1983-06-03",0.6662,0.6799,0.6662,0.6776,3202200.0],["1983-06-06",0.6805,0.6852,0.6736,0.6852,6697800.0],["1983-06-07",0.6852,0.6852,0.6759,0.6782,4167000.0],["1983-06-08",0.6759,0.6782,0.6666,0.6666,4798800.0],["1983-06-09",0.6712,0.6736,0.6619,0.6643,4024800.0],["1983-06-10",0.6689,0.6712,0.6596,0.6619,4428000.0],["1983-06-13",0.6666,0.6875,0.6666,0.6736,7585200.0],["1983-06-14",0.6782,0.6805,0.6689,0.6689,5023800.0],["1983-06-15",0.6689,0.6736,0.6527,0.6643,4487400.0],["1983-06-16",0.6689,0.6689,0.6596,0.6596,5749200.0],["1983-06-17",0.6573,0.6643,0.655,0.6596,6381000.0],["1983-06-20",0.6596,0.6619,0.655,0.6573,5315400.0],["1983-06-21",0.655,0.6619,0.6457,0.6596,11372400.0],["1983-06-22",0.6666,0.6736,0.6573,0.6712,4773600.0],["1983-06-23",0.6736,0.6782,0.6689,0.6736,3796200.0],["1983-06-24",0.6759,0.6782,0.6619,0.6689,6042600.0],["1983-06-27",0.6689,0.6689,0.6643,0.6666,2685600.0],["1983-06-28",0.6689,0.6689,0.6573,0.6619,3700800.0],["1983-06-29",0.6596,0.6643,0.6527,0.655,8235000.0],["1983-06-30",0.655,0.6619,0.655,0.6619,3418200.0],["1983-07-01",0.6666,0.6689,0.6643,0.6689,2203200.0],["1983-07-05",0.6596,0.6619,0.6527,0.6527,3249000.0],["1983-07-06",0.655,0.6596,0.6503,0.655,9788400.0],["1983-07-07",0.655,0.655,0.648,0.6527,6944400.0],["1983-07-08",0.6527,0.6596,0.6527,0.6527,2570400.0],["1983-07-11",0.6573,0.6596,0.6503,0.6596,2674800.0],["1983-07-12",0.6596,0.6596,0.648,0.6503,3976200.0],["1983-07-13",0.6457,0.6527,0.6434,0.6457,6451200.0],["1983-07-14",0.6457,0.648,0.6387,0.6457,15899400.0],["1983-07-15",0.641,0.6434,0.6364,0.641,2696400.0],["1983-07-18",0.6387,0.641,0.6364,0.6364,4226400.0],["1983-07-19",0.6364,0.6434,0.6364,0.641,3043800.0],["1983-07-20",0.6457,0.648,0.6387,0.6457,5524200.0],["1983-07-21",0.641,0.6457,0.6341,0.6364,10953000.0],["1983-07-22",0.6364,0.6387,0.6341,0.6364,5104800.0],["1983-07-25",0.6387,0.6434,0.6341,0.6387,3549600.0],["1983-07-26",0.6387,0.6434,0.6364,0.6434,6213600.0],["1983-07-27",0.6527,0.6689,0.6503,0.6573,12767400.0],["1983-07-28",0.6573,0.6619,0.641,0.641,4485600.0],["1983-07-29",0.641,0.6434,0.6318,0.6387,3497400.0],["1983-08-01",0.6387,0.6434,0.6318,0.6341,2394000.0],["1983-08-02",0.6318,0.6503,0.6318,0.6457,5189400.0],["1983-08-03",0.6457,0.6457,0.6364,0.6457,2820600.0],["1983-08-04",0.641,0.6457,0.6341,0.641,2986200.0],["1983-08-05",0.6364,0.6457,0.6364,0.6387,2521800.0],["1983-08-08",0.6364,0.6387,0.6294,0.6341,9934200.0],["1983-08-09",0.6318,0.6364,0.6318,0.6341,5103000.0],["1983-08-10",0.6318,0.6387,0.6318,0.6341,4075200.0],["1983-08-11",0.6318,0.6364,0.6318,0.6341,3956400.0],["1983-08-12",0.6318,0.6364,0.6318,0.6341,2993400.0],["1983-08-15",0.6364,0.6387,0.6318,0.6318,3655800.0],["1983-08-16",0.6341,0.6341,0.6271,0.6271,7452000.0],["1983-08-17",0.6271,0.6294,0.6248,0.6294,10132200.0],["1983-08-18",0.6294,0.6318,0.6225,0.6271,8263800.0],["1983-08-19",0.6271,0.6294,0.6248,0.6271,3146400.0],["1983-08-22",0.6294,0.6294,0.6201,0.6248,8163000.0],["1983-08-23",0.6248,0.6248,0.6155,0.6201,3232800.0],["1983-08-24",0.6201,0.6271,0.6178,0.6225,12664800.0],["1983-08-25",0.6201,0.6318,0.6178,0.6318,3139200.0],["1983-08-26",0.6341,0.6364,0.6271,0.6341,2233800.0],["1983-08-29",0.6341,0.6341,0.6271,0.6318,2003400.0],["1983-08-30",0.6318,0.641,0.6271,0.6341,2719800.0],["1983-08-31",0.6341,0.6387,0.6318,0.6364,1713600.0],["1983-09-01",0.6364,0.6387,0.6318,0.6364,22170600.0],["1983-09-02",0.6299,0.6393,0.6229,0.6252,9748800.0],["1983-09-06",0.6346,0.637,0.6299,0.637,5860800.0],["1983-09-07",0.637,0.6417,0.6323,0.6323,7513200.0],["1983-09-08",0.637,0.637,0.6299,0.6323,5455800.0],["1983-09-09",0.6323,0.6346,0.6276,0.6346,3486600.0],["1983-09-12",0.637,0.6393,0.6182,0.6205,5095800.0],["1983-09-13",0.6205,0.6229,0.6135,0.6182,3981600.0],["1983-09-14",0.6205,0.6229,0.6182,0.6205,3661200.0],["1983-09-15",0.6205,0.6276,0.6182,0.6252,8002800.0],["1983-09-16",0.6276,0.6299,0.6229,0.6252,2354400.0],["1983-09-19",0.6229,0.6252,0.6205,0.6205,5853600.0],["1983-09-20",0.6205,0.6346,0.6205,0.6346,6361200.0],["1983-09-21",0.6393,0.6464,0.6252,0.644,10420200.0],["1983-09-22",0.644,0.6652,0.6417,0.6652,8145000.0],["1983-09-23",0.6605,0.6628,0.6534,0.6605,7219800.0],["1983-09-26",0.6652,0.6722,0.6605,0.6675,4233600.0],["1983-09-27",0.6675,0.6675,0.6581,0.6628,3312000.0],["1983-09-28",0.6605,0.6628,0.6511,0.6558,3321000.0],["1983-09-29",0.6511,0.6558,0.6511,0.6534,2313000.0],["1983-09-30",0.6534,0.6534,0.637,0.637,3198600.0],["1983-10-03",0.6346,0.637,0.6276,0.6323,4942800.0],["1983-10-04",0.6299,0.6393,0.6299,0.6346,5770800.0],["1983-10-05",0.6299,0.6487,0.6276,0.6487,4813200.0],["1983-10-06",0.6581,0.684,0.6534,0.684,10602000.0],["1983-10-07",0.691,0.6934,0.6769,0.6793,6219000.0],["1983-10-10",0.6793,0.6863,0.6699,0.6863,3056400.0],["1983-10-11",0.6793,0.6816,0.6746,0.6793,3556800.0],["1983-10-12",0.6793,0.6793,0.6628,0.6699,4597200.0],["1983-10-13",0.6699,0.6746,0.6605,0.6605,3236400.0],["1983-10-14",0.6558,0.6605,0.6487,0.6581,4296600.0],["1983-10-17",0.6581,0.6628,0.6534,0.6581,6870600.0],["1983-10-18",0.6558,0.6558,0.6487,0.6511,4602600.0],["1983-10-19",0.6487,0.6534,0.6487,0.6511,2599200.0],["1983-10-20",0.6511,0.6534,0.6417,0.6417,3762000.0],["1983-10-21",0.6487,0.6511,0.644,0.6487,3277800.0],["1983-10-24",0.6464,0.6534,0.637,0.6534,5923800.0],["1983-10-25",0.6534,0.6558,0.6487,0.6487,7776000.0],["1983-10-26",0.6534,0.6534,0.6393,0.644,2691000.0],["1983-10-27",0.644,0.6581,0.6393,0.6558,2977200.0],["1983-10-28",0.6558,0.6699,0.6558,0.6652,9973800.0],["1983-10-31",0.6628,0.6722,0.6605,0.6699,3429000.0],["1983-11-01",0.6699,0.6887,0.6675,0.6887,5907600.0],["1983-11-02",0.6934,0.7051,0.6887,0.7028,9000000.0],["1983-11-03",0.7051,0.7122,0.6957,0.6981,5167800.0],["1983-11-04",0.6981,0.7004,0.684,0.684,3844800.0],["1983-11-07",0.6816,0.691,0.6816,0.6887,5648400.0],["1983-11-08",0.6887,0.691,0.6816,0.6816,6753600.0],["1983-11-09",0.6816,0.6887,0.6816,0.6863,2098800.0],["1983-11-10",0.6957,0.7098,0.691,0.7051,9266400.0],["1983-11-11",0.7028,0.7192,0.7028,0.7169,10265400.0],["1983-11-14",0.7122,0.7145,0.7004,0.7028,5749200.0],["1983-11-15",0.7028,0.7122,0.6981,0.7075,4719600.0],["1983-11-16",0.7122,0.7122,0.7028,0.7075,2696400.0],["1983-11-17",0.7122,0.7145,0.7051,0.7122,3884400.0],["1983-11-18",0.7145,0.7145,0.7051,0.7145,2764800.0],["1983-11-21",0.7098,0.7145,0.7075,0.7145,3384000.0],["1983-11-22",0.7122,0.731,0.7122,0.731,5855400.0],["1983-11-23",0.7192,0.7263,0.7122,0.7145,5176800.0],["1983-11-25",0.7145,0.7169,0.7098,0.7122,1330200.0],["1983-11-28",0.7122,0.7169,0.7098,0.7145,3272400.0],["1983-11-29",0.7192,0.7239,0.7145,0.7192,4705200.0],["1983-11-30",0.7239,0.7286,0.7051,0.7098,8132400.0],["1983-12-01",0.7075,0.7075,0.691,0.6934,4104000.0],["1983-12-02",0.6934,0.6957,0.6863,0.6863,16552800.0],["1983-12-05",0.6869,0.6988,0.6869,0.6964,12324600.0],["1983-12-06",0.6964,0.7012,0.694,0.7012,5092200.0],["1983-12-07",0.694,0.7083,0.694,0.7035,5990400.0],["1983-12-08",0.7083,0.7083,0.6988,0.7012,3115800.0],["1983-12-09",0.7012,0.7012,0.694,0.6964,2226600.0],["1983-12-12",0.6988,0.6988,0.6845,0.694,5266800.0],["1983-12-13",0.7035,0.713,0.6988,0.7107,7223400.0],["1983-12-14",0.7107,0.7202,0.7059,0.7083,4383000.0],["1983-12-15",0.7059,0.7107,0.6988,0.6988,5742000.0],["1983-12-16",0.6988,0.7083,0.694,0.7083,6775200.0],["1983-12-19",0.7083,0.7202,0.7059,0.7059,6264000.0],["1983-12-20",0.7083,0.7107,0.6869,0.6893,4717800.0],["1983-12-21",0.6916,0.7083,0.6869,0.7035,7941600.0],["1983-12-22",0.713,0.7178,0.7107,0.713,5569200.0],["1983-12-23",0.713,0.7154,0.7083,0.713,2208600.0],["1983-12-27",0.713,0.7154,0.7107,0.713,993600.0],["1983-12-28",0.7178,0.7273,0.7154,0.7273,8544600.0],["1983-12-29",0.7249,0.7273,0.7178,0.7202,2208600.0],["1983-12-30",0.7178,0.7273,0.7178,0.7273,2327400.0],["1984-01-03",0.7225,0.7297,0.7178,0.7178,4755600.0],["1984-01-04",0.7178,0.7249,0.7178,0.7178,1591200.0],["1984-01-05",0.7225,0.7297,0.7178,0.7178,3805200.0],["1984-01-06",0.713,0.7202,0.7107,0.7154,4397400.0],["1984-01-09",0.7107,0.7178,0.7083,0.713,2676600.0],["1984-01-10",0.7178,0.7202,0.713,0.713,2579400.0],["1984-01-11",0.7083,0.7107,0.6988,0.7083,5610600.0],["1984-01-12",0.7059,0.713,0.694,0.6964,2574000.0],["1984-01-13",0.6964,0.7012,0.6916,0.694,2881800.0],["1984-01-16",0.6916,0.7035,0.6893,0.6988,8847000.0],["1984-01-17",0.6988,0.7059,0.6988,0.6988,3067200.0],["1984-01-18",0.7012,0.7035,0.6988,0.6988,4264200.0],["1984-01-19",0.7012,0.7035,0.6988,0.7012,2331000.0],["1984-01-20",0.7012,0.7035,0.694,0.694,2988000.0],["1984-01-23",0.6916,0.7012,0.6893,0.694,4491000.0],["1984-01-24",0.6964,0.7035,0.6893,0.7012,4375800.0],["1984-01-25",0.7035,0.7107,0.6964,0.6964,2836800.0],["1984-01-26",0.6988,0.7035,0.6893,0.6916,3717000.0],["1984-01-27",0.6964,0.6988,0.6916,0.6964,2071800.0],["1984-01-30",0.6964,0.7035,0.694,0.6964,7970400.0],["1984-01-31",0.6916,0.7035,0.6893,0.6964,3623400.0],["1984-02-01",0.6916,0.7202,0.6916,0.6916,1706400.0],["1984-02-02",0.6964,0.7035,0.694,0.6988,9135000.0],["1984-02-03",0.7035,0.7083,0.6893,0.694,6593400.0],["1984-02-06",0.6845,0.6916,0.6798,0.6798,3682800.0],["1984-02-07",0.675,0.6821,0.6703,0.6774,7255800.0],["1984-02-08",0.6798,0.6798,0.6679,0.675,3673800.0],["1984-02-09",0.6703,0.6774,0.6607,0.6607,9201600.0],["1984-02-10",0.6631,0.6703,0.6607,0.6655,2154600.0],["1984-02-13",0.6679,0.6703,0.6631,0.6655,3753000.0],["1984-02-14",0.6679,0.6679,0.656,0.6631,3108600.0],["1984-02-15",0.6655,0.675,0.6655,0.6655,5274000.0],["1984-02-16",0.6631,0.6703,0.6631,0.6655,1620000.0],["1984-02-17",0.6655,0.675,0.6655,0.6703,6687000.0],["1984-02-21",0.6679,0.6798,0.6655,0.675,2539800.0],["1984-02-22",0.675,0.6774,0.6703,0.675,2419200.0],["1984-02-23",0.675,0.6893,0.6726,0.6821,7907400.0],["1984-02-24",0.6869,0.6869,0.6845,0.6869,13968000.0],["1984-02-27",0.6869,0.6869,0.6798,0.6845,2629800.0],["1984-02-28",0.6821,0.6845,0.6774,0.6798,3969000.0],["1984-02-29",0.6798,0.6988,0.6774,0.6988,7617600.0],["1984-03-01",0.6964,0.7059,0.6821,0.7059,7171200.0],["1984-03-02",0.7083,0.7178,0.7083,0.7154,7336800.0],["1984-03-05",0.7088,0.7184,0.7088,0.7112,7972200.0],["1984-03-06",0.7112,0.7208,0.704,0.704,3247200.0],["1984-03-07",0.7064,0.7112,0.7016,0.7016,2566800.0],["1984-03-08",0.7016,0.704,0.6944,0.6968,2971800.0],["1984-03-09",0.6968,0.6968,0.692,0.692,3085200.0],["1984-03-12",0.7016,0.704,0.6944,0.704,4811400.0],["1984-03-13",0.716,0.716,0.7064,0.7136,4370400.0],["1984-03-14",0.716,0.7184,0.7112,0.716,2473200.0],["1984-03-15",0.716,0.716,0.704,0.7064,2404800.0],["1984-03-16",0.7208,0.7232,0.716,0.7208,4438800.0],["1984-03-19",0.7088,0.7088,0.7016,0.7016,2930400.0],["1984-03-20",0.7016,0.7112,0.7016,0.7064,6348600.0],["1984-03-21",0.704,0.7112,0.7016,0.7016,1450800.0],["1984-03-22",0.7016,0.7016,0.6896,0.692,2701800.0],["1984-03-23",0.6992,0.7016,0.692,0.7016,1704600.0],["1984-03-26",0.6968,0.6992,0.6968,0.6968,727200.0],["1984-03-27",0.7016,0.716,0.7016,0.716,3103200.0],["1984-03-28",0.716,0.7304,0.7136,0.7256,6361200.0],["1984-03-29",0.7304,0.7352,0.7256,0.7352,7335000.0],["1984-03-30",0.7352,0.7472,0.7328,0.7424,5081400.0],["1984-04-02",0.7448,0.7448,0.728,0.7304,3880800.0],["1984-04-03",0.728,0.7328,0.7256,0.728,2914200.0],["1984-04-04",0.7304,0.7304,0.7256,0.7256,2304000.0],["1984-04-05",0.7256,0.728,0.7208,0.7256,4212000.0],["1984-04-06",0.7232,0.728,0.716,0.728,2849400.0],["1984-04-09",0.7352,0.74,0.728,0.7376,6490800.0],["1984-04-10",0.74,0.7688,0.74,0.7568,18234000.0],["1984-04-11",0.7592,0.7616,0.7424,0.7472,4413600.0],["1984-04-12",0.7496,0.752,0.7376,0.7496,3529800.0],["1984-04-13",0.752,0.7592,0.7472,0.752,6103800.0],["1984-04-16",0.7448,0.752,0.74,0.752,3231000.0],["1984-04-17",0.7568,0.764,0.752,0.7616,6636600.0],["1984-04-18",0.7568,0.764,0.7544,0.7616,2295000.0],["1984-04-19",0.7592,0.7688,0.7592,0.7688,3823200.0],["1984-04-23",0.7688,0.7688,0.764,0.764,4548600.0],["1984-04-24",0.7616,0.7688,0.7616,0.764,4248000.0],["1984-04-25",0.7688,0.7737,0.7664,0.7737,7741800.0],["1984-04-26",0.7737,0.7833,0.7688,0.7809,5482800.0],["1984-04-27",0.7857,0.7977,0.7785,0.7833,8364600.0],["1984-04-30",0.7833,0.7929,0.7785,0.7809,5220000.0],["1984-05-01",0.7785,0.7905,0.7737,0.7905,4975200.0],["1984-05-02",0.7905,0.7929,0.7809,0.7833,5758200.0],["1984-05-03",0.7833,0.7857,0.7664,0.7664,5166000.0],["1984-05-04",0.764,0.7688,0.7544,0.764,5207400.0],["1984-05-07",0.7616,0.7881,0.7616,0.7833,6247800.0],["1984-05-08",0.7785,0.7929,0.7737,0.7881,3344400.0],["1984-05-09",0.7881,0.8001,0.7857,0.7977,8503200.0],["1984-05-10",0.7977,0.8001,0.7857,0.7857,7261200.0],["1984-05-11",0.7809,0.7881,0.7712,0.7833,4899600.0],["1984-05-14",0.7785,0.7809,0.7737,0.7785,2631600.0],["1984-05-15",0.7737,0.7833,0.7737,0.7761,2349000.0],["1984-05-16",0.7737,0.7833,0.7712,0.7809,4629600.0],["1984-05-17",0.7809,0.7809,0.7688,0.7737,3807000.0],["1984-05-18",0.7688,0.7712,0.764,0.7688,2737800.0],["1984-05-21",0.7712,0.7737,0.7664,0.7688,3144600.0],["1984-05-22",0.7688,0.7761,0.7688,0.7761,3544200.0],["1984-05-23",0.7785,0.7953,0.7761,0.7905,8551800.0],["1984-05-24",0.7857,0.7857,0.7688,0.7712,3826800.0],["1984-05-25",0.7688,0.7737,0.7688,0.7688,3115800.0],["1984-05-29",0.7737,0.7785,0.7712,0.7712,3902400.0],["1984-05-30",0.7688,0.7785,0.7616,0.7761,8465400.0],["1984-05-31",0.7761,0.7833,0.7761,0.7785,3585600.0],["1984-06-01",0.7833,0.7977,0.7833,0.7977,4348800.0],["1984-06-04",0.8058,0.8228,0.8058,0.818,18432000.0],["1984-06-05",0.8107,0.8204,0.8058,0.818,4568400.0],["1984-06-06",0.8204,0.8228,0.8155,0.8204,4906800.0],["1984-06-07",0.8204,0.8277,0.8131,0.8253,3594600.0],["1984-06-08",0.8228,0.8253,0.8204,0.8253,2010600.0],["1984-06-11",0.8253,0.8253,0.8155,0.8155,2628000.0],["1984-06-12",0.8155,0.8253,0.8131,0.8204,5040000.0],["1984-06-13",0.8228,0.835,0.8204,0.835,5356800.0],["1984-06-14",0.8325,0.835,0.818,0.818,7817400.0],["1984-06-15",0.8204,0.8277,0.8155,0.8228,7020000.0],["1984-06-18",0.8204,0.8447,0.818,0.8398,7819200.0],["1984-06-19",0.8398,0.8422,0.8204,0.835,7016400.0],["1984-06-20",0.8253,0.8398,0.8204,0.8374,6246000.0],["1984-06-21",0.8301,0.8374,0.8253,0.835,5506200.0],["1984-06-22",0.8301,0.8398,0.8277,0.8374,3202200.0],["1984-06-25",0.8325,0.835,0.8277,0.8301,3850200.0],["1984-06-26",0.8253,0.8277,0.8155,0.8228,3708000.0],["1984-06-27",0.8228,0.8301,0.818,0.818,4471200.0],["1984-06-28",0.818,0.8325,0.818,0.8277,2691000.0],["1984-06-29",0.8253,0.8301,0.8107,0.8107,6579000.0],["1984-07-02",0.8107,0.8155,0.8034,0.8107,5139000.0],["1984-07-03",0.8107,0.8131,0.8058,0.8107,3259800.0],["1984-07-05",0.8107,0.8228,0.8107,0.818,4730400.0],["1984-07-06",0.8155,0.8204,0.8083,0.8131,2835000.0],["1984-07-09",0.8131,0.8228,0.8083,0.8228,2273400.0],["1984-07-10",0.8204,0.8228,0.8107,0.8131,1942200.0],["1984-07-11",0.8155,0.8204,0.7986,0.801,3646800.0],["1984-07-12",0.7986,0.801,0.7913,0.7961,4150800.0],["1984-07-13",0.7961,0.8107,0.7961,0.8107,2176200.0],["1984-07-16",0.8131,0.8155,0.8034,0.8107,4393800.0],["1984-07-17",0.8107,0.8107,0.8034,0.8058,4287600.0],["1984-07-18",0.8034,0.8058,0.7986,0.8058,2480400.0],["1984-07-19",0.8034,0.8083,0.801,0.8058,1864800.0],["1984-07-20",0.8058,0.8083,0.7937,0.7961,4681800.0],["1984-07-23",0.7961,0.801,0.7864,0.7961,4883400.0],["1984-07-24",0.7961,0.801,0.7888,0.7937,3454200.0],["1984-07-25",0.7913,0.7961,0.7888,0.7937,3042000.0],["1984-07-26",0.7937,0.8253,0.7864,0.8253,9860400.0],["1984-07-27",0.8447,0.852,0.8374,0.852,10528200.0],["1984-07-30",0.8471,0.8544,0.8325,0.835,8182800.0],["1984-07-31",0.8398,0.8544,0.8374,0.8447,10150200.0],["1984-08-01",0.8544,0.8641,0.852,0.8617,13219200.0],["1984-08-02",0.8617,0.8641,0.8422,0.8544,11262600.0],["1984-08-03",0.8568,0.8714,0.8544,0.8641,23040000.0],["1984-08-06",0.8592,0.8689,0.8374,0.8447,8800200.0],["1984-08-07",0.835,0.8665,0.8325,0.8422,7963200.0],["1984-08-08",0.852,0.8592,0.8374,0.8398,7362000.0],["1984-08-09",0.835,0.8544,0.8301,0.8447,7165800.0],["1984-08-10",0.8689,0.8689,0.8301,0.8301,8065800.0],["1984-08-13",0.8301,0.8374,0.8204,0.835,4176000.0],["1984-08-14",0.8301,0.8422,0.8301,0.8325,2498400.0],["1984-08-15",0.8301,0.8374,0.8301,0.8301,3981600.0],["1984-08-16",0.8301,0.8447,0.8277,0.8398,4957200.0],["1984-08-17",0.8447,0.852,0.8422,0.8495,3826800.0],["1984-08-20",0.8495,0.8617,0.8495,0.8592,4264200.0],["1984-08-21",0.8617,0.8738,0.8592,0.8617,12718800.0],["1984-08-22",0.8665,0.8665,0.8544,0.8544,5668200.0],["1984-08-23",0.8495,0.8544,0.8471,0.8495,2154600.0],["1984-08-24",0.8544,0.8568,0.8471,0.852,3727800.0],["1984-08-27",0.8471,0.852,0.8398,0.852,2484000.0],["1984-08-28",0.8495,0.8568,0.8495,0.8495,3090600.0],["1984-08-29",0.852,0.8568,0.8495,0.852,3177000.0],["1984-08-30",0.8495,0.852,0.8471,0.852,1494000.0],["1984-08-31",0.8471,0.852,0.8398,0.8447,3252600.0],["1984-09-04",0.8422,0.8447,0.8228,0.8301,2795400.0],["1984-09-05",0.8228,0.8228,0.8155,0.818,3970800.0],["1984-09-06",0.8277,0.8301,0.8204,0.8277,4327200.0],["1984-09-07",0.8301,0.8325,0.8155,0.8228,9779400.0],["1984-09-10",0.8188,0.8262,0.8164,0.8237,3798000.0],["1984-09-11",0.8286,0.8384,0.8237,0.8335,4372200.0],["1984-09-12",0.836,0.8482,0.8335,0.8433,4123800.0],["1984-09-13",0.8507,0.8703,0.8482,0.8678,6618600.0],["1984-09-14",0.8727,0.8825,0.8727,0.8825,11201400.0],["1984-09-17",0.8801,0.8825,0.8727,0.8776,4908600.0],["1984-09-18",0.8752,0.8776,0.8678,0.8727,3475800.0],["1984-09-19",0.8654,0.8923,0.8629,0.8776,6944400.0],["1984-09-20",0.8727,0.8776,0.8629,0.8629,4800600.0],["1984-09-21",0.858,0.8727,0.8507,0.8507,2498400.0],["1984-09-24",0.8507,0.8531,0.8384,0.8409,1530000.0],["1984-09-25",0.8433,0.858,0.8384,0.8531,1474200.0],["1984-09-26",0.858,0.8605,0.8531,0.8556,3817800.0],["1984-09-27",0.8556,0.8727,0.8556,0.8654,4059000.0],["1984-09-28",0.8629,0.8629,0.8556,0.858,2847600.0],["1984-10-01",0.8556,0.8556,0.8458,0.8482,2757600.0],["1984-10-02",0.8507,0.8531,0.8409,0.8433,2003400.0],["1984-10-03",0.836,0.8433,0.8311,0.8335,2271600.0],["1984-10-04",0.8311,0.8384,0.8311,0.8335,2611800.0],["1984-10-05",0.8335,0.8335,0.8286,0.8286,1600200.0],["1984-10-08",0.8262,0.8286,0.8237,0.8286,1447200.0],["1984-10-09",0.8286,0.8335,0.809,0.809,5700600.0],["1984-10-10",0.809,0.8262,0.8016,0.8262,6084000.0],["1984-10-11",0.8262,0.8433,0.8237,0.8433,3771000.0],["1984-10-12",0.8458,0.8531,0.8409,0.8531,3135600.0],["1984-10-15",0.8629,0.8752,0.8605,0.8703,2719800.0],["1984-10-16",0.8703,0.8703,0.8531,0.8531,5216400.0],["1984-10-17",0.858,0.858,0.8458,0.8507,5387400.0],["1984-10-18",0.8458,0.8727,0.8384,0.8678,6395400.0],["1984-10-19",0.8801,0.8825,0.8556,0.8629,5306400.0],["1984-10-22",0.858,0.8629,0.8531,0.8531,2496600.0],["1984-10-23",0.858,0.8654,0.8482,0.8531,3191400.0],["1984-10-24",0.8507,0.858,0.8458,0.8531,1753200.0],["1984-10-25",0.858,0.8654,0.8556,0.8556,2660400.0],["1984-10-26",0.8531,0.8605,0.8482,0.8556,1378800.0],["1984-10-29",0.858,0.8605,0.8531,0.8556,1470600.0],["1984-10-30",0.8556,0.8825,0.8531,0.8801,4098600.0],["1984-10-31",0.8752,0.8801,0.8654,0.8727,3771000.0],["1984-11-01",0.8776,0.8801,0.8703,0.8776,3936600.0],["1984-11-02",0.8703,0.8801,0.8678,0.8678,1861200.0],["1984-11-05",0.8703,0.8703,0.8531,0.8605,2217600.0],["1984-11-06",0.8629,0.8703,0.8605,0.8678,8616600.0],["1984-11-07",0.8654,0.8973,0.8605,0.8825,14241600.0],["1984-11-08",0.8776,0.8948,0.8776,0.885,8177400.0],["1984-11-09",0.8899,0.8948,0.8874,0.8874,5106600.0],["1984-11-12",0.8874,0.8874,0.8801,0.8801,1789200.0],["1984-11-13",0.8801,0.8801,0.8703,0.8727,2300400.0],["1984-11-14",0.8703,0.8801,0.8703,0.8801,2975400.0],["1984-11-15",0.8825,0.885,0.8727,0.8727,2590200.0],["1984-11-16",0.8752,0.8776,0.8678,0.8678,2197800.0],["1984-11-19",0.858,0.8629,0.8458,0.8458,1755000.0],["1984-11-20",0.8482,0.8752,0.8482,0.8727,6048000.0],["1984-11-21",0.8703,0.8727,0.8629,0.8678,2350800.0],["1984-11-23",0.8727,0.8752,0.8654,0.8752,1207800.0],["1984-11-26",0.8801,0.8825,0.8727,0.8727,4082400.0],["1984-11-27",0.8678,0.8678,0.8605,0.8629,5607000.0],["1984-11-28",0.8629,0.8654,0.8507,0.8556,2358000.0],["1984-11-29",0.8507,0.8531,0.8458,0.8531,1675800.0],["1984-11-30",0.8507,0.8531,0.8409,0.8458,4485600.0],["1984-12-03",0.8433,0.8458,0.8164,0.8188,3159000.0],["1984-12-04",0.8188,0.8237,0.8164,0.8164,8949600.0],["1984-12-05",0.8164,0.8188,0.782,0.7918,6145200.0],["1984-12-06",0.7918,0.809,0.7894,0.8016,4417200.0],["1984-12-07",0.8041,0.8114,0.8041,0.809,1546200.0],["1984-12-10",0.8099,0.8223,0.8074,0.8198,1375200.0],["1984-12-11",0.8247,0.8247,0.8124,0.8173,3430800.0],["1984-12-12",0.8173,0.8173,0.8074,0.8074,1008000.0],["1984-12-13",0.8099,0.8223,0.8074,0.8124,3339000.0],["1984-12-14",0.8198,0.8322,0.8173,0.8272,3063600.0],["1984-12-17",0.8272,0.8371,0.8223,0.8347,1575000.0],["1984-12-18",0.8322,0.8495,0.8322,0.847,4924800.0],["1984-12-19",0.852,0.8569,0.8322,0.8371,3103200.0],["1984-12-20",0.8347,0.8421,0.8272,0.8297,1746000.0],["1984-12-21",0.8247,0.8272,0.8173,0.8272,3157200.0],["1984-12-24",0.8322,0.8347,0.8272,0.8272,889200.0],["1984-12-26",0.8247,0.8297,0.8247,0.8272,579600.0],["1984-12-27",0.8247,0.8297,0.8223,0.8272,561600.0],["1984-12-28",0.8297,0.8347,0.8247,0.8297,2165400.0],["1984-12-31",0.8297,0.852,0.8297,0.8495,1935000.0],["1985-01-02",0.847,0.847,0.8297,0.8322,2151000.0],["1985-01-03",0.8347,0.8446,0.8347,0.8371,1497600.0],["1985-01-04",0.8421,0.8421,0.8322,0.8347,1314000.0],["1985-01-07",0.8322,0.8347,0.8198,0.8247,4525200.0],["1985-01-08",0.8223,0.8247,0.8148,0.8148,4829400.0],["1985-01-09",0.8173,0.8223,0.8148,0.8198,3061800.0],["1985-01-10",0.8173,0.8198,0.8049,0.8124,5900400.0],["1985-01-11",0.8148,0.8198,0.8074,0.8124,3634200.0],["1985-01-14",0.8148,0.8297,0.8124,0.8297,8429400.0],["1985-01-15",0.8347,0.8421,0.8223,0.8297,13352400.0],["1985-01-16",0.8322,0.8396,0.8124,0.8247,12076200.0],["1985-01-17",0.8297,0.8421,0.8272,0.8371,11665800.0],["1985-01-18",0.8371,0.8594,0.8347,0.8396,3256200.0],["1985-01-21",0.8396,0.8545,0.8322,0.8495,5290200.0],["1985-01-22",0.8594,0.8693,0.8421,0.8644,5700600.0],["1985-01-23",0.8619,0.8693,0.8594,0.8669,7630200.0],["1985-01-24",0.8669,0.8693,0.8569,0.8644,7534800.0],["1985-01-25",0.8644,0.8743,0.8619,0.8669,8665200.0],["1985-01-28",0.8693,0.8693,0.8421,0.847,8940600.0],["1985-01-29",0.8446,0.8619,0.8322,0.8594,7619400.0],["1985-01-30",0.8718,0.8743,0.8594,0.8619,5175000.0],["1985-01-31",0.8619,0.8644,0.852,0.8569,7873200.0],["1985-02-01",0.8569,0.8569,0.8421,0.847,5162400.0],["1985-02-04",0.8396,0.8693,0.8371,0.8644,3812400.0],["1985-02-05",0.8718,0.8743,0.8669,0.8743,6883200.0],["1985-02-06",0.8743,0.8768,0.8594,0.8619,15726600.0],["1985-02-07",0.8644,0.8941,0.8644,0.8916,13019400.0],["1985-02-08",0.9312,0.9312,0.8916,0.9312,16867800.0],["1985-02-11",0.9312,0.9312,0.9114,0.9213,8577000.0],["1985-02-12",0.9213,0.9362,0.9139,0.9337,7556400.0],["1985-02-13",0.9288,0.9634,0.9288,0.9486,8314200.0],["1985-02-14",0.9511,0.956,0.9461,0.9461,5353200.0],["1985-02-15",0.9486,0.9585,0.9461,0.9535,5707800.0],["1985-02-19",0.9535,0.961,0.9461,0.961,2532600.0],["1985-02-20",0.956,0.961,0.9511,0.9511,5932800.0],["1985-02-21",0.9461,0.9511,0.9412,0.9486,2817000.0],["1985-02-22",0.9486,0.961,0.9461,0.9511,2523600.0],["1985-02-25",0.9486,0.9486,0.9312,0.9387,1832400.0],["1985-02-26",0.9412,0.9709,0.9387,0.9659,4248000.0],["1985-02-27",0.9659,0.9659,0.9511,0.9511,4536000.0],["1985-02-28",0.9461,0.9511,0.9436,0.9511,2329200.0],["1985-03-01",0.9511,0.9709,0.9461,0.961,3880800.0],["1985-03-04",0.9644,0.9694,0.9544,0.9594,3142800.0],["1985-03-05",0.9619,0.9844,0.9594,0.9794,5153400.0],["1985-03-06",0.9794,0.9819,0.9619,0.9644,3722400.0],["1985-03-07",0.9594,0.9694,0.9519,0.9619,4624200.0],["1985-03-08",0.9644,0.9669,0.9544,0.9594,2764800.0],["1985-03-11",0.9644,0.9669,0.9594,0.9619,1609200.0],["1985-03-12",0.9594,0.9769,0.9594,0.9744,2122200.0],["1985-03-13",0.9694,0.9744,0.9619,0.9669,5455800.0],["1985-03-14",0.9619,0.9719,0.9619,0.9694,3907800.0],["1985-03-15",0.9669,0.9719,0.9644,0.9669,2431800.0],["1985-03-18",0.9669,0.9794,0.9669,0.9719,2939400.0],["1985-03-19",0.9769,1.0093,0.9744,1.0093,7297200.0],["1985-03-20",1.0393,1.0543,1.0193,1.0543,36630000.0],["1985-03-21",1.0468,1.0543,1.0243,1.0368,18180000.0],["1985-03-22",1.0368,1.0443,1.0268,1.0318,13147200.0],["1985-03-25",1.0268,1.0318,1.0193,1.0193,3634200.0],["1985-03-26",1.0193,1.0293,1.0093,1.0243,3798000.0],["1985-03-27",1.0218,1.0693,1.0218,1.0643,12580200.0],["1985-03-28",1.0643,1.0943,1.0618,1.0843,18972000.0],["1985-03-29",1.0893,1.1043,1.0893,1.0918,13678200.0],["1985-04-01",1.0918,1.0918,1.0718,1.0768,7457400.0],["1985-04-02",1.0743,1.0768,1.0468,1.0568,7012800.0],["1985-04-03",1.0518,1.0693,1.0468,1.0693,9399600.0],["1985-04-04",1.0793,1.0918,1.0693,1.0868,10612800.0],["1985-04-08",1.0893,1.0893,1.0593,1.0693,4019400.0],["1985-04-09",1.0693,1.0693,1.0468,1.0543,3751200.0],["1985-04-10",1.0593,1.0643,1.0543,1.0568,4145400.0],["1985-04-11",1.0668,1.0693,1.0593,1.0643,5000400.0],["1985-04-12",1.0668,1.0668,1.0593,1.0668,2878200.0],["1985-04-15",1.0618,1.0643,1.0543,1.0593,1591200.0],["1985-04-16",1.0568,1.0593,1.0443,1.0543,2975400.0],["1985-04-17",1.0518,1.0618,1.0468,1.0618,3699000.0],["1985-04-18",1.0618,1.0693,1.0443,1.0468,3479400.0],["1985-04-19",1.0468,1.0493,1.0368,1.0418,4993200.0],["1985-04-22",1.0268,1.0368,1.0093,1.0368,8578800.0],["1985-04-23",1.0368,1.0743,1.0368,1.0743,10510200.0],["1985-04-24",1.0718,1.0718,1.0418,1.0543,15856200.0],["1985-04-25",1.0393,1.0568,1.0368,1.0518,8235000.0],["1985-04-26",1.0543,1.0668,1.0543,1.0643,12873600.0],["1985-04-29",1.0693,1.0743,1.0643,1.0743,8875800.0],["1985-04-30",1.0743,1.0918,1.0718,1.0793,10195200.0],["1985-05-01",1.0993,1.0993,1.0593,1.0618,6733800.0],["1985-05-02",1.0593,1.0693,1.0568,1.0568,5095800.0],["1985-05-03",1.0693,1.0693,1.0543,1.0643,4609800.0],["1985-05-06",1.0593,1.0643,1.0518,1.0543,4966200.0],["1985-05-07",1.0593,1.0718,1.0568,1.0618,7992000.0],["1985-05-08",1.0643,1.0643,1.0543,1.0568,3484800.0],["1985-05-09",1.0568,1.0743,1.0568,1.0718,8973000.0],["1985-05-10",1.0843,1.0893,1.0768,1.0843,7212600.0],["1985-05-13",1.0843,1.0868,1.0718,1.0793,2678400.0],["1985-05-14",1.0893,1.0893,1.0718,1.0743,3004200.0],["1985-05-15",1.0768,1.0943,1.0768,1.0843,3670200.0],["1985-05-16",1.0893,1.0893,1.0793,1.0793,4134600.0],["1985-05-17",1.0818,1.0868,1.0768,1.0768,3279600.0],["1985-05-20",1.0993,1.1193,1.0968,1.1168,6993000.0],["1985-05-21",1.1193,1.1293,1.1143,1.1293,6332400.0],["1985-05-22",1.1268,1.1293,1.1193,1.1218,5947200.0],["1985-05-23",1.1218,1.1268,1.1093,1.1193,5214600.0],["1985-05-24",1.1268,1.1393,1.1243,1.1393,10378800.0],["1985-05-28",1.1393,1.1393,1.1268,1.1293,11284200.0],["1985-05-29",1.1293,1.1393,1.1218,1.1393,9043200.0],["1985-05-30",1.1343,1.1467,1.1343,1.1393,7988400.0],["1985-05-31",1.1343,1.1667,1.1343,1.1642,17046000.0],["1985-06-03",1.1792,1.1792,1.1692,1.1742,8400600.0],["1985-06-04",1.1742,1.1892,1.1717,1.1867,8294400.0],["1985-06-05",1.1892,1.1917,1.1767,1.1767,8038800.0],["1985-06-06",1.1717,1.1867,1.1642,1.1867,6211800.0],["1985-06-07",1.1917,1.2017,1.1892,1.1992,10026000.0],["1985-06-10",1.1981,1.1981,1.1704,1.1981,2961000.0],["1985-06-11",1.1956,1.2031,1.1855,1.188,6876000.0],["1985-06-12",1.188,1.1931,1.183,1.183,6782400.0],["1985-06-13",1.183,1.1906,1.183,1.183,5059800.0],["1985-06-14",1.188,1.1906,1.183,1.188,4221000.0],["1985-06-17",1.1855,1.188,1.1755,1.1755,5520600.0],["1985-06-18",1.183,1.188,1.1755,1.1805,3897000.0],["1985-06-19",1.1805,1.183,1.1755,1.1755,6003000.0],["1985-06-20",1.1704,1.1704,1.1553,1.1679,6015600.0],["1985-06-21",1.1629,1.1956,1.1629,1.1956,13759200.0],["1985-06-24",1.188,1.1906,1.183,1.1906,5085000.0],["1985-06-25",1.1906,1.2031,1.1906,1.1981,5607000.0],["1985-06-26",1.1981,1.2006,1.1931,1.1981,2995200.0],["1985-06-27",1.2031,1.2031,1.1981,1.2031,3477600.0],["1985-06-28",1.2057,1.2132,1.1981,1.2107,5517000.0],["1985-07-01",1.2082,1.2132,1.2031,1.2057,3735000.0],["1985-07-02",1.2057,1.2132,1.2031,1.2031,4046400.0],["1985-07-03",1.2082,1.2107,1.2082,1.2082,2550600.0],["1985-07-05",1.1981,1.2182,1.1981,1.2182,2237400.0],["1985-07-08",1.2182,1.2182,1.1956,1.1981,3744000.0],["1985-07-09",1.188,1.1931,1.1679,1.1729,6028200.0],["1985-07-10",1.1805,1.188,1.1528,1.1578,15208200.0],["1985-07-11",1.1578,1.1931,1.1578,1.1906,10339200.0],["1985-07-12",1.1931,1.2107,1.1906,1.2031,12720600.0],["1985-07-15",1.2031,1.2107,1.2006,1.2031,10639800.0],["1985-07-16",1.2006,1.2082,1.1629,1.2082,7569000.0],["1985-07-17",1.2132,1.2182,1.2057,1.2057,7659000.0],["1985-07-18",1.2006,1.2082,1.1931,1.1931,8492400.0],["1985-07-19",1.1931,1.2057,1.1931,1.2006,2732400.0],["1985-07-22",1.1956,1.1956,1.1855,1.1906,2590200.0],["1985-07-23",1.1956,1.2057,1.1931,1.1956,9981000.0],["1985-07-24",1.1956,1.1956,1.1679,1.1755,12835800.0],["1985-07-25",1.1729,1.178,1.1528,1.1578,3344400.0],["1985-07-26",1.1578,1.1578,1.1226,1.1377,5274000.0],["1985-07-29",1.1327,1.1327,1.1125,1.1125,8044200.0],["1985-07-30",1.1176,1.1352,1.115,1.1301,11624400.0],["1985-07-31",1.1352,1.1528,1.1327,1.1528,6085800.0],["1985-08-01",1.1578,1.1729,1.1553,1.1704,6190200.0],["1985-08-02",1.1679,1.1679,1.1578,1.1654,2149200.0],["1985-08-05",1.1629,1.1679,1.1578,1.1679,3249000.0],["1985-08-06",1.1679,1.1679,1.1427,1.1427,7362000.0],["1985-08-07",1.1478,1.1503,1.1352,1.1478,3141000.0],["1985-08-08",1.1478,1.1553,1.1452,1.1503,4278600.0],["1985-08-09",1.1528,1.1578,1.1478,1.1553,2827800.0],["1985-08-12",1.1603,1.1654,1.1553,1.1603,2728800.0],["1985-08-13",1.1629,1.1704,1.1528,1.1629,1800000.0],["1985-08-14",1.1629,1.1704,1.1578,1.1654,7043400.0],["1985-08-15",1.1629,1.1654,1.1578,1.1603,3283200.0],["1985-08-16",1.1578,1.1629,1.1528,1.1553,1384200.0],["1985-08-19",1.1528,1.1578,1.1528,1.1578,1067400.0],["1985-08-20",1.1603,1.178,1.1578,1.1704,4291200.0],["1985-08-21",1.178,1.1956,1.178,1.1956,5781600.0],["1985-08-22",1.1906,1.1956,1.178,1.183,1852200.0],["1985-08-23",1.1805,1.1855,1.178,1.183,2115000.0],["1985-08-26",1.1855,1.1855,1.1679,1.1704,2242800.0],["1985-08-27",1.1755,1.178,1.1704,1.1755,2502000.0],["1985-08-28",1.178,1.1931,1.178,1.1906,3569400.0],["1985-08-29",1.1956,1.1956,1.1931,1.1956,945000.0],["1985-08-30",1.1956,1.1981,1.1906,1.1981,2320200.0],["1985-09-03",1.1981,1.1981,1.188,1.188,2071800.0],["1985-09-04",1.188,1.1931,1.178,1.178,1143000.0],["1985-09-05",1.1805,1.188,1.178,1.1855,1411200.0],["1985-09-06",1.188,1.1931,1.1855,1.1855,4188600.0],["1985-09-09",1.1945,1.1971,1.1869,1.1945,3429000.0],["1985-09-10",1.1996,1.2072,1.1869,1.1895,5610600.0],["1985-09-11",1.1895,1.1895,1.1692,1.1793,2896200.0],["1985-09-12",1.1717,1.1743,1.1641,1.1743,3718800.0],["1985-09-13",1.1717,1.1768,1.1692,1.1743,3574800.0],["1985-09-16",1.1743,1.1844,1.1641,1.1819,2790000.0],["1985-09-17",1.1793,1.1869,1.1743,1.1869,2944800.0],["1985-09-18",1.1895,1.1895,1.1793,1.1869,8346600.0],["1985-09-19",1.1819,1.192,1.1793,1.192,1771200.0],["1985-09-20",1.1971,1.2072,1.1945,1.1971,8857800.0],["1985-09-23",1.2275,1.2275,1.2098,1.2123,7761600.0],["1985-09-24",1.2148,1.2148,1.1971,1.1971,2761200.0],["1985-09-25",1.1971,1.2022,1.192,1.2022,4845600.0],["1985-09-26",1.1971,1.2047,1.192,1.2047,3627000.0],["1985-09-30",1.2047,1.2148,1.2022,1.2148,4051800.0],["1985-10-01",1.2174,1.2377,1.2174,1.2377,4206600.0],["1985-10-02",1.2377,1.2529,1.2377,1.2453,6278400.0],["1985-10-03",1.2427,1.2427,1.2199,1.2199,3592800.0],["1985-10-04",1.2199,1.2199,1.1971,1.2098,2989800.0],["1985-10-07",1.2123,1.2199,1.2022,1.2123,3898800.0],["1985-10-08",1.2098,1.2326,1.2098,1.2326,3211200.0],["1985-10-09",1.2326,1.2529,1.2326,1.2377,6541200.0],["1985-10-10",1.2402,1.258,1.225,1.258,8712000.0],["1985-10-11",1.258,1.2935,1.2529,1.2909,11318400.0],["1985-10-14",1.2935,1.3036,1.2909,1.2985,4347000.0],["1985-10-15",1.296,1.2985,1.2757,1.2782,4138200.0],["1985-10-16",1.2808,1.2859,1.2732,1.2859,3114000.0],["1985-10-17",1.2859,1.2859,1.2732,1.2782,5013000.0],["1985-10-18",1.2706,1.2909,1.2706,1.2732,8164800.0],["1985-10-21",1.2706,1.2757,1.2706,1.2732,5180400.0],["1985-10-22",1.2732,1.2833,1.2732,1.2757,3789000.0],["1985-10-23",1.2782,1.2884,1.2782,1.2884,2554200.0],["1985-10-24",1.2935,1.296,1.2757,1.2782,4699800.0],["1985-10-25",1.2757,1.2757,1.2681,1.2706,4028400.0],["1985-10-28",1.2732,1.2732,1.258,1.258,2786400.0],["1985-10-29",1.258,1.2656,1.258,1.263,1503000.0],["1985-10-30",1.2681,1.2732,1.263,1.2706,2197800.0],["1985-10-31",1.2757,1.296,1.2656,1.2757,2266200.0],["1985-11-01",1.2757,1.296,1.2706,1.296,2676600.0],["1985-11-04",1.2909,1.3137,1.2884,1.3061,3295800.0],["1985-11-05",1.3137,1.3366,1.3112,1.3239,5050800.0],["1985-11-06",1.3264,1.3366,1.3214,1.3264,4123800.0],["1985-11-07",1.3214,1.3239,1.3112,1.3137,1584000.0],["1985-11-08",1.3163,1.3163,1.3112,1.3137,2059200.0],["1985-11-11",1.3137,1.3214,1.3087,1.3214,2635200.0],["1985-11-12",1.3239,1.3467,1.3214,1.3416,5446800.0],["1985-11-13",1.3442,1.3493,1.3391,1.3416,1542600.0],["1985-11-14",1.3442,1.3746,1.3391,1.3695,3243600.0],["1985-11-15",1.3619,1.3619,1.3416,1.3467,5335200.0],["1985-11-18",1.3467,1.3543,1.3391,1.3518,3411000.0],["1985-11-19",1.3518,1.3569,1.3391,1.3416,3538800.0],["1985-11-20",1.3493,1.3518,1.3442,1.3442,1389600.0],["1985-11-21",1.3518,1.3569,1.3442,1.3518,3672000.0],["1985-11-22",1.3543,1.3569,1.3442,1.3442,2615400.0],["1985-11-25",1.3442,1.3442,1.3366,1.3416,2610000.0],["1985-11-26",1.3416,1.367,1.3391,1.3619,2725200.0],["1985-11-27",1.367,1.4101,1.3645,1.4101,3963600.0],["1985-11-29",1.4101,1.4101,1.3822,1.3873,1641600.0],["1985-12-02",1.3898,1.3898,1.3746,1.3822,5562000.0],["1985-12-03",1.3822,1.3898,1.3822,1.3873,3936600.0],["1985-12-04",1.3848,1.4253,1.3848,1.4152,3834000.0],["1985-12-05",1.4203,1.438,1.4203,1.4253,4518000.0],["1985-12-06",1.4228,1.4228,1.4152,1.4203,10879200.0],["1985-12-09",1.4498,1.4549,1.4166,1.4498,4307400.0],["1985-12-10",1.4498,1.4881,1.4498,1.4804,4631400.0],["1985-12-11",1.4804,1.5059,1.4702,1.4957,4428000.0],["1985-12-12",1.4983,1.5059,1.4702,1.4779,5299200.0],["1985-12-13",1.4779,1.5289,1.4779,1.5212,3684600.0],["1985-12-16",1.5161,1.5391,1.511,1.5136,6719400.0],["1985-12-17",1.5136,1.5136,1.4651,1.4957,5801400.0],["1985-12-18",1.4906,1.4932,1.4498,1.4549,12207600.0],["1985-12-19",1.4191,1.4345,1.414,1.4191,13415400.0],["1985-12-20",1.4243,1.4574,1.4191,1.437,6411600.0],["1985-12-23",1.4396,1.4447,1.4294,1.4294,3535200.0],["1985-12-24",1.4294,1.4396,1.4268,1.4319,1191600.0],["1985-12-26",1.4268,1.437,1.4268,1.4345,986400.0],["1985-12-27",1.4345,1.4549,1.4345,1.4549,2628000.0],["1985-12-30",1.4549,1.4779,1.4549,1.4753,1976400.0],["1985-12-31",1.4753,1.4855,1.4727,1.4855,1551600.0],["1986-01-02",1.483,1.483,1.4676,1.4702,3727800.0],["1986-01-03",1.4727,1.4804,1.4676,1.4779,2250000.0],["1986-01-06",1.4753,1.483,1.4753,1.4804,1893600.0],["1986-01-07",1.483,1.5008,1.4804,1.4957,2278800.0],["1986-01-08",1.4983,1.5034,1.4702,1.4702,5070600.0],["1986-01-09",1.4396,1.4549,1.4294,1.4396,8319600.0],["1986-01-10",1.4447,1.4498,1.4345,1.4396,4024800.0],["1986-01-13",1.4345,1.4345,1.4243,1.4268,5540400.0],["1986-01-14",1.4319,1.437,1.4013,1.4038,9507600.0],["1986-01-15",1.4064,1.4089,1.3962,1.4038,3522600.0],["1986-01-16",1.4089,1.4089,1.3987,1.4038,3013200.0],["1986-01-17",1.4064,1.4268,1.4013,1.4268,6985800.0],["1986-01-20",1.4191,1.4191,1.4089,1.4166,1971000.0],["1986-01-21",1.414,1.4166,1.3962,1.3987,4507200.0],["1986-01-22",1.3987,1.4038,1.3604,1.3681,3992400.0],["1986-01-23",1.3579,1.3681,1.3477,1.3604,6553800.0],["1986-01-24",1.3604,1.3987,1.3604,1.3936,6487200.0],["1986-01-27",1.4038,1.4345,1.4038,1.4294,6503400.0],["1986-01-28",1.4345,1.4345,1.4217,1.4319,4694400.0],["1986-01-29",1.4345,1.4549,1.4268,1.4345,6224400.0],["1986-01-30",1.4472,1.4498,1.4319,1.4421,7250400.0],["1986-01-31",1.4396,1.4549,1.4319,1.4498,4021200.0],["1986-02-03",1.4523,1.4804,1.4447,1.4676,4017600.0],["1986-02-04",1.4855,1.5008,1.4676,1.4906,5261400.0],["1986-02-05",1.4906,1.4932,1.4676,1.483,3670200.0],["1986-02-06",1.4191,1.4498,1.414,1.4396,30636000.0],["1986-02-07",1.4191,1.4523,1.4191,1.4447,9592200.0],["1986-02-10",1.4421,1.4498,1.4294,1.4345,5304600.0],["1986-02-11",1.437,1.4447,1.437,1.4421,7893000.0],["1986-02-12",1.4472,1.4472,1.4243,1.4268,4937400.0],["1986-02-13",1.4243,1.4268,1.4191,1.4243,2820600.0],["1986-02-14",1.4243,1.4447,1.4191,1.4447,6975000.0],["1986-02-18",1.4472,1.46,1.4447,1.46,5020200.0],["1986-02-19",1.4523,1.4676,1.4447,1.4447,6390000.0],["1986-02-20",1.4472,1.4472,1.4319,1.437,7759800.0],["1986-02-21",1.4549,1.4983,1.4549,1.4983,14794200.0],["1986-02-24",1.4983,1.5315,1.4906,1.5238,7866000.0],["1986-02-25",1.5263,1.5315,1.5136,1.5315,3886200.0],["1986-02-26",1.5315,1.5315,1.5161,1.5212,5058000.0],["1986-02-27",1.5212,1.5621,1.5136,1.5621,8629200.0],["1986-02-28",1.5723,1.5825,1.5468,1.5774,5007600.0],["1986-03-03",1.5774,1.5927,1.5748,1.5851,5927400.0],["1986-03-04",1.5851,1.6055,1.5851,1.5978,5076000.0],["1986-03-05",1.5927,1.5953,1.5723,1.5876,4786200.0],["1986-03-06",1.5978,1.6106,1.5851,1.6106,3405600.0],["1986-03-07",1.608,1.6336,1.6029,1.6259,5175000.0],["1986-03-10",1.6299,1.6376,1.6222,1.6299,5549400.0],["1986-03-11",1.6402,1.6479,1.6376,1.6453,4132800.0],["1986-03-12",1.6633,1.7018,1.6581,1.6787,8706600.0],["1986-03-13",1.6787,1.6864,1.6735,1.6838,6480000.0],["1986-03-14",1.6889,1.7557,1.6864,1.7505,6584400.0],["1986-03-17",1.7146,1.7223,1.7043,1.7172,5707800.0],["1986-03-18",1.7172,1.7326,1.712,1.7274,3587400.0],["1986-03-19",1.7326,1.7403,1.7223,1.7223,3317400.0],["1986-03-20",1.7172,1.7223,1.6941,1.7095,4255200.0],["1986-03-21",1.7043,1.712,1.6581,1.6581,6012000.0],["1986-03-24",1.6787,1.6966,1.6658,1.6787,4320000.0],["1986-03-25",1.6838,1.6889,1.6684,1.671,4293000.0],["1986-03-26",1.6684,1.6992,1.6684,1.6941,3582000.0],["1986-03-27",1.6992,1.7505,1.6941,1.7223,6039000.0],["1986-03-31",1.7608,1.7865,1.7557,1.7608,6930000.0],["1986-04-01",1.7608,1.7634,1.6838,1.7197,5265000.0],["1986-04-02",1.7197,1.7249,1.7095,1.7223,5988600.0],["1986-04-03",1.7608,1.7762,1.7249,1.7274,5450400.0],["1986-04-04",1.7531,1.7531,1.6787,1.6838,6048000.0],["1986-04-07",1.6735,1.6941,1.653,1.6787,5090400.0],["1986-04-08",1.6812,1.7146,1.6787,1.7043,5419800.0],["1986-04-09",1.7249,1.7274,1.6966,1.712,6453000.0],["1986-04-10",1.7146,1.7249,1.6941,1.7223,2205000.0],["1986-04-11",1.7249,1.73,1.7069,1.7274,5974200.0],["1986-04-14",1.7403,1.789,1.73,1.7839,8625600.0],["1986-04-15",1.7736,1.7967,1.7659,1.7967,8577000.0],["1986-04-16",1.8327,1.8686,1.8198,1.8609,5832000.0],["1986-04-17",1.8686,1.8994,1.8609,1.8994,5425200.0],["1986-04-18",1.8994,1.9045,1.8866,1.8968,3267000.0],["1986-04-21",1.9045,1.943,1.8943,1.9328,4631400.0],["1986-04-22",1.9379,1.9559,1.9328,1.9456,5076000.0],["1986-04-23",1.9251,1.9456,1.9174,1.9456,3893400.0],["1986-04-24",1.9456,1.9507,1.9097,1.9122,4177800.0],["1986-04-25",1.8994,1.8994,1.8455,1.8737,6341400.0],["1986-04-28",1.8763,1.8891,1.8686,1.8789,4527000.0],["1986-04-29",1.884,1.8866,1.8609,1.866,3801600.0],["1986-04-30",1.8686,1.8994,1.807,1.8121,7923600.0],["1986-05-01",1.7813,1.825,1.7736,1.825,9901800.0],["1986-05-02",1.8121,1.8455,1.8121,1.8275,4660200.0],["1986-05-05",1.8352,1.8481,1.8224,1.8429,3643200.0],["1986-05-06",1.8429,1.8455,1.8096,1.825,2968200.0],["1986-05-07",1.8224,1.825,1.7146,1.8019,7732800.0],["1986-05-08",1.807,1.8147,1.8019,1.8019,3994200.0],["1986-05-09",1.8044,1.8173,1.7916,1.8173,2755800.0],["1986-05-12",1.8198,1.8275,1.8173,1.8224,2394000.0],["1986-05-13",1.8224,1.8275,1.8121,1.8224,3180600.0],["1986-05-14",1.8224,1.8327,1.8147,1.8327,3085200.0],["1986-05-15",1.8275,1.8275,1.789,1.8044,4716000.0],["1986-05-16",1.8044,1.8044,1.7711,1.7736,2037600.0],["1986-05-19",1.7736,1.7967,1.7711,1.7967,5938200.0],["1986-05-20",1.7993,1.8327,1.789,1.825,4032000.0],["1986-05-21",1.825,1.8301,1.8198,1.8224,2599200.0],["1986-05-22",1.8224,1.9199,1.8198,1.8968,7129800.0],["1986-05-23",1.8994,1.9045,1.8789,1.8994,5095800.0],["1986-05-27",1.8968,1.961,1.8968,1.9584,5472000.0],["1986-05-28",1.9713,2.0175,1.9687,2.0175,8917200.0],["1986-05-29",2.1715,2.1792,2.0252,2.1715,11574000.0],["1986-05-30",2.1561,2.1561,2.056,2.0868,10992000.0],["1986-06-02",2.0868,2.0945,2.0483,2.0714,3530400.0],["1986-06-03",2.0406,2.0868,2.0175,2.0868,5652600.0],["1986-06-04",2.1022,2.1176,2.0637,2.0868,5290200.0],["1986-06-05",2.0945,2.1407,2.0714,2.1407,3787800.0],["1986-06-06",2.1484,2.1715,2.1176,2.1484,4648800.0],["1986-06-09",2.05,2.1273,2.0268,2.05,4573200.0],["1986-06-10",2.0577,2.0964,2.0268,2.0655,3930000.0],["1986-06-11",2.0655,2.1041,2.05,2.0809,3872400.0],["1986-06-12",2.0964,2.0964,2.05,2.0732,2945400.0],["1986-06-13",2.0732,2.1119,2.0655,2.1041,2926200.0],["1986-06-16",2.1041,2.1273,2.0809,2.1196,3439200.0],["1986-06-17",2.1273,2.1273,2.0655,2.0732,3717600.0],["1986-06-18",2.0655,2.0732,2.0345,2.0655,4174800.0],["1986-06-19",2.0422,2.0732,2.0422,2.0422,2199600.0],["1986-06-20",2.05,2.0732,2.0345,2.0577,3966000.0],["1986-06-23",2.0422,2.0732,2.0268,2.0268,4495800.0],["1986-06-24",2.0577,2.1273,2.05,2.1041,8364000.0],["1986-06-25",2.1196,2.166,2.0964,2.1428,5924400.0],["1986-06-26",2.1583,2.166,2.1041,2.1196,7668000.0],["1986-06-27",2.1196,2.1273,2.05,2.0887,5156400.0],["1986-06-30",2.0964,2.1428,2.0887,2.0887,6600000.0],["1986-07-01",2.0887,2.1583,2.0887,2.1506,6300000.0],["1986-07-02",2.1583,2.2047,2.1351,2.1738,8400000.0],["1986-07-03",2.1892,2.197,2.1583,2.166,4793400.0],["1986-07-07",2.1738,2.1738,2.0345,2.0422,5152800.0],["1986-07-08",2.019,2.1505,1.903,1.9494,7680000.0],["1986-07-09",1.9649,2.0036,1.9494,1.9881,5706600.0],["1986-07-10",2.0268,2.0345,1.9726,1.9804,5347200.0],["1986-07-11",1.9958,2.019,1.8875,1.9804,5688000.0],["1986-07-14",1.9185,1.9185,1.8721,1.903,6558000.0],["1986-07-15",1.8643,1.8953,1.8489,1.8566,7200000.0],["1986-07-16",1.903,1.9262,1.8566,1.8953,6420000.0],["1986-07-17",1.903,1.9262,1.903,1.9107,3695400.0],["1986-07-18",1.9107,1.9185,1.8875,1.9107,3110400.0],["1986-07-21",1.903,1.9107,1.8875,1.903,2242800.0],["1986-07-22",1.8953,1.9417,1.8953,1.9262,3472200.0],["1986-07-23",1.9417,2.0422,1.9262,1.9726,3997200.0],["1986-07-24",1.9726,2.0422,1.9262,2.0422,5380800.0],["1986-07-25",2.0422,2.1041,2.0422,2.0809,5319600.0],["1986-07-28",2.0655,2.0809,1.9726,1.9881,3782400.0],["1986-07-29",1.9726,1.9804,1.9417,1.9494,2541600.0],["1986-07-30",1.9417,1.9649,1.9107,1.9649,3936000.0],["1986-07-31",1.9572,1.9726,1.8875,1.8953,4195800.0],["1986-08-01",1.903,1.9339,1.8721,1.9262,3629400.0],["1986-08-04",1.9107,1.9726,1.8721,1.9494,2909400.0],["1986-08-05",1.9417,1.9572,1.8875,1.9262,2782200.0],["1986-08-06",1.903,1.9185,1.8875,1.903,2976600.0],["1986-08-07",1.903,1.9649,1.8875,1.9572,2420400.0],["1986-08-08",1.9494,1.9804,1.9417,1.9494,2000400.0],["1986-08-11",1.9649,2.0113,1.9572,2.0113,3098400.0],["1986-08-12",2.0113,2.0113,1.9649,1.9958,2473200.0],["1986-08-13",1.9958,2.0423,1.9726,2.0036,6000000.0],["1986-08-14",2.019,2.0345,1.9958,2.0113,2255400.0],["1986-08-15",2.019,2.0268,1.9726,1.9804,2446200.0],["1986-08-18",1.9958,2.0422,1.9881,2.019,3465000.0],["1986-08-19",2.019,2.0268,1.9804,1.9958,3676800.0],["1986-08-20",1.9958,2.0268,1.9726,2.0113,2574600.0],["1986-08-21",2.019,2.0268,1.9881,2.0036,3302400.0],["1986-08-22",2.0036,2.0345,1.9881,1.9958,1884000.0],["1986-08-25",2.0036,2.019,1.9649,1.9649,2343000.0],["1986-08-26",1.9726,2.0113,1.9649,2.0113,3760800.0],["1986-08-27",2.019,2.019,1.9262,1.9494,3682200.0],["1986-08-28",1.9417,1.9494,1.9107,1.9262,4513800.0],["1986-08-29",1.9339,2.0113,1.9185,1.9726,2867400.0],["1986-09-02",1.9804,1.9804,1.9107,1.9185,3339600.0],["1986-09-03",1.903,1.9262,1.8875,1.8875,4273800.0],["1986-09-04",1.8875,1.903,1.8411,1.8489,5805600.0],["1986-09-05",1.8489,1.8721,1.7173,1.756,10740000.0],["1986-09-08",1.7504,1.836,1.7426,1.7971,6600000.0],["1986-09-09",1.8282,1.8593,1.7582,1.8593,6480000.0],["1986-09-10",1.8516,1.8593,1.7738,1.7893,6180000.0],["1986-09-11",1.7815,1.7893,1.6337,1.7193,8580000.0],["1986-09-12",1.7115,1.7504,1.6493,1.7504,15180000.0],["1986-09-15",1.7426,1.766,1.6804,1.7193,5196000.0],["1986-09-16",1.696,1.7115,1.6571,1.696,6180000.0],["1986-09-17",1.6882,1.696,1.6493,1.6493,5400000.0],["1986-09-18",1.6337,1.6726,1.5948,1.6415,4183200.0],["1986-09-19",1.6104,1.6337,1.5248,1.5948,7620000.0],["1986-09-22",1.6104,1.6415,1.5715,1.6415,6540000.0],["1986-09-23",1.6804,1.7115,1.6648,1.7037,4222200.0],["1986-09-24",1.7582,1.7971,1.7037,1.7738,6600000.0],["1986-09-25",1.7582,1.7582,1.6804,1.696,4725600.0],["1986-09-26",1.6804,1.7037,1.6259,1.6648,3831000.0],["1986-09-29",1.6415,1.6415,1.5871,1.6026,4524000.0],["1986-09-30",1.6026,1.6726,1.5948,1.6493,7680000.0],["1986-10-01",1.6648,1.7115,1.6415,1.6415,4098600.0],["1986-10-02",1.6493,1.6804,1.6415,1.6571,2155200.0],["1986-10-03",1.6804,1.6804,1.6337,1.6337,3601800.0],["1986-10-06",1.6337,1.6882,1.6104,1.6259,7620000.0],["1986-10-07",1.6182,1.6259,1.5948,1.6182,4221600.0],["1986-10-08",1.6104,1.6104,1.5793,1.6104,6240000.0],["1986-10-09",1.6415,1.6571,1.5871,1.6182,11160000.0],["1986-10-10",1.6415,1.6726,1.6337,1.6571,4487400.0],["1986-10-13",1.6648,1.6648,1.6182,1.6571,2124000.0],["1986-10-14",1.6493,1.7115,1.6493,1.696,5742600.0],["1986-10-15",1.696,1.7271,1.6648,1.7193,5529600.0],["1986-10-16",1.7193,1.7426,1.6804,1.7426,6900000.0],["1986-10-17",1.7426,1.7426,1.7037,1.7193,3766800.0],["1986-10-20",1.6882,1.7037,1.6648,1.7037,2445600.0],["1986-10-21",1.696,1.7037,1.6648,1.6804,2962800.0],["1986-10-22",1.6882,1.7037,1.6726,1.696,4440000.0],["1986-10-23",1.7037,1.7504,1.6648,1.7349,9840000.0],["1986-10-24",1.7582,1.7582,1.6882,1.6882,2767200.0],["1986-10-27",1.696,1.7426,1.6882,1.7426,1940400.0],["1986-10-28",1.7504,1.766,1.7349,1.7426,2935200.0],["1986-10-29",1.7582,1.7971,1.7426,1.766,3141600.0],["1986-10-30",1.8049,1.8127,1.7582,1.766,6660000.0],["1986-10-31",1.766,1.766,1.696,1.7115,4074000.0],["1986-11-03",1.7115,1.7193,1.5559,1.7193,1918800.0],["1986-11-04",1.7193,1.7426,1.6882,1.696,4131000.0],["1986-11-05",1.696,1.7271,1.6882,1.7271,5310600.0],["1986-11-06",1.7349,1.7971,1.7349,1.7893,5851800.0],["1986-11-07",1.7738,1.7815,1.7504,1.7504,1936800.0],["1986-11-10",1.7504,1.7582,1.7115,1.7582,3654600.0],["1986-11-11",1.766,1.7738,1.7271,1.766,4032600.0],["1986-11-12",1.8204,1.8204,1.7738,1.8049,6360000.0],["1986-11-13",1.8049,1.836,1.7193,1.7193,1796400.0],["1986-11-14",1.7193,1.766,1.6804,1.7426,2547600.0],["1986-11-17",1.7193,1.7426,1.7037,1.7193,4654800.0],["1986-11-18",1.6571,1.7193,1.6493,1.6648,6300000.0],["1986-11-19",1.6493,1.696,1.6493,1.6804,3967200.0],["1986-11-20",1.7037,1.7582,1.6804,1.7271,4786800.0],["1986-11-21",1.7426,1.7582,1.7271,1.7426,5346600.0],["1986-11-24",1.7426,1.7815,1.7193,1.7582,4161600.0],["1986-11-25",1.766,1.766,1.6648,1.7271,4212000.0],["1986-11-26",1.7426,1.7815,1.696,1.7426,4848600.0],["1986-11-28",1.7271,1.7271,1.696,1.7193,2619600.0],["1986-12-01",1.6882,1.696,1.6648,1.696,3014400.0],["1986-12-02",1.7037,1.7738,1.6882,1.7738,5826000.0],["1986-12-03",1.7738,1.7738,1.7115,1.7271,5386200.0],["1986-12-04",1.7426,1.766,1.7193,1.7426,6960000.0],["1986-12-05",1.7426,1.7582,1.6804,1.696,5204400.0],["1986-12-08",1.7295,1.7295,1.659,1.7295,3599400.0],["1986-12-09",1.7216,1.7373,1.6982,1.706,1834800.0],["1986-12-10",1.6982,1.7373,1.6903,1.7138,2586000.0],["1986-12-11",1.706,1.7138,1.6747,1.6747,3208800.0],["1986-12-12",1.6747,1.6825,1.659,1.6747,2707800.0],["1986-12-15",1.659,1.6825,1.6434,1.659,3511200.0],["1986-12-16",1.6512,1.6825,1.6434,1.6669,3988800.0],["1986-12-17",1.6747,1.706,1.659,1.6669,5362200.0],["1986-12-18",1.6512,1.6669,1.6277,1.6434,3924000.0],["1986-12-19",1.659,1.7216,1.6512,1.706,6720000.0],["1986-12-22",1.659,1.6825,1.6434,1.6669,4306800.0],["1986-12-23",1.6747,1.6747,1.6199,1.6277,6420000.0],["1986-12-24",1.6121,1.6434,1.6121,1.6199,2830800.0],["1986-12-26",1.6277,1.6434,1.6199,1.6434,877800.0],["1986-12-29",1.6434,1.6512,1.6199,1.6356,3649200.0],["1986-12-30",1.6356,1.6434,1.6121,1.6277,3719400.0],["1986-12-31",1.6277,1.6747,1.6042,1.6277,3431400.0],["1987-01-02",1.6434,1.659,1.6277,1.6434,2317200.0],["1987-01-05",1.6434,1.6903,1.6356,1.6825,7740000.0],["1987-01-06",1.6903,1.7216,1.6825,1.6982,5838000.0],["1987-01-07",1.6982,1.706,1.6747,1.706,7320000.0],["1987-01-08",1.7138,1.7295,1.659,1.7138,4190400.0],["1987-01-09",1.7216,1.7216,1.6903,1.7138,5360400.0],["1987-01-12",1.7138,1.7608,1.6982,1.7451,4420200.0],["1987-01-13",1.7529,1.7686,1.7373,1.7686,6000000.0],["1987-01-14",1.7764,1.8312,1.7608,1.8234,8460000.0],["1987-01-15",1.8781,1.9251,1.8625,1.886,19140000.0],["1987-01-16",1.8938,1.9251,1.886,1.886,10920000.0],["1987-01-19",1.8938,1.9721,1.886,1.9642,8520000.0],["1987-01-20",1.9642,1.9642,1.9094,1.9173,8760000.0],["1987-01-21",1.9016,1.9721,1.886,1.9408,7800000.0],["1987-01-22",1.9564,2.0112,1.9486,1.9877,12720000.0],["1987-01-23",2.0268,2.0581,1.8468,1.9408,13440000.0],["1987-01-26",1.9564,2.0034,1.9408,1.9564,3530400.0],["1987-01-27",1.9877,2.0112,1.9486,2.0034,6600000.0],["1987-01-28",1.9877,2.0268,1.9564,1.9877,4420800.0],["1987-01-29",2.0112,2.019,1.9408,1.9721,3542400.0],["1987-01-30",1.9877,1.9877,1.8781,1.9486,3461400.0],["1987-02-02",1.9251,1.9877,1.9173,1.9721,3664200.0],["1987-02-03",2.0034,2.0034,1.9251,1.9408,4537800.0],["1987-02-04",1.9329,2.019,1.9173,1.9721,6180000.0],["1987-02-05",1.9955,2.019,1.9799,2.019,6480000.0],["1987-02-06",2.019,2.0268,1.9564,1.9721,5205000.0],["1987-02-09",1.9564,1.9642,1.9251,1.9329,3804000.0],["1987-02-10",1.9486,1.9564,1.9173,1.9564,3779400.0],["1987-02-11",1.9721,2.0034,1.9642,2.0034,4614600.0],["1987-02-12",2.0268,2.0268,1.9486,1.9721,5389800.0],["1987-02-13",1.9955,1.9955,1.9486,1.9564,6180000.0],["1987-02-17",1.9721,2.0112,1.9486,2.0112,6120000.0],["1987-02-18",2.0347,2.0347,1.9642,1.9955,6360000.0],["1987-02-19",2.0112,2.0503,1.9877,2.0347,6240000.0],["1987-02-20",2.0347,2.0973,2.0347,2.0894,8760000.0],["1987-02-23",2.0973,2.0973,2.0347,2.0425,5020200.0],["1987-02-24",2.0581,2.0816,2.0503,2.0581,3973800.0],["1987-02-25",2.0738,2.0973,2.0503,2.0894,3792000.0],["1987-02-26",2.0816,2.0894,2.0581,2.066,3436800.0],["1987-02-27",2.0894,2.0973,2.066,2.0816,3786000.0],["1987-03-02",2.0894,2.0973,2.0738,2.0738,3178800.0],["1987-03-03",2.0816,2.0894,2.0503,2.066,3064200.0],["1987-03-04",2.066,2.1364,2.066,2.1207,7740000.0],["1987-03-05",2.1912,2.2068,2.1286,2.1833,9120000.0],["1987-03-06",2.1833,2.199,2.1677,2.1912,5831400.0],["1987-03-09",2.1383,2.1855,2.1226,2.1383,3638400.0],["1987-03-10",2.1383,2.2327,2.1305,2.217,6060000.0],["1987-03-11",2.2327,2.2405,2.1855,2.2248,7920000.0],["1987-03-12",2.2405,2.2484,2.2091,2.2248,4160400.0],["1987-03-13",2.2405,2.2405,2.2012,2.2012,2821800.0],["1987-03-16",2.2012,2.2012,2.1305,2.1541,2842800.0],["1987-03-17",2.1541,2.1855,2.1462,2.1855,3595200.0],["1987-03-18",2.1934,2.217,2.1541,2.1855,5527200.0],["1987-03-19",2.1934,2.1934,2.1462,2.1855,2859600.0],["1987-03-20",2.2012,2.2327,2.1619,2.2012,6720000.0],["1987-03-23",2.2091,2.217,2.1776,2.1855,5902200.0],["1987-03-24",2.1698,2.2248,2.1619,2.217,15900000.0],["1987-03-25",2.2091,2.217,2.1541,2.1934,5574000.0],["1987-03-26",2.1855,2.217,2.1698,2.1855,5131800.0],["1987-03-27",2.1855,2.1934,2.0519,2.0833,7440000.0],["1987-03-30",2.0204,2.0754,2.0204,2.0519,5394000.0],["1987-03-31",2.0754,2.1541,2.0597,2.1541,6840000.0],["1987-04-01",2.0912,2.1698,2.0676,2.1069,5722200.0],["1987-04-02",2.1148,2.1305,2.099,2.1148,4215600.0],["1987-04-03",2.1148,2.1619,2.0676,2.1462,4498200.0],["1987-04-06",2.1619,2.1855,2.099,2.1698,6060000.0],["1987-04-07",2.1698,2.2641,2.1305,2.1383,7560000.0],["1987-04-08",2.1698,2.1776,2.1069,2.1383,4740600.0],["1987-04-09",2.1383,2.1383,2.0597,2.0754,4870800.0],["1987-04-10",2.0597,2.0912,2.044,2.0676,3233400.0],["1987-04-13",2.0519,2.0754,1.9025,1.9182,6000000.0],["1987-04-14",1.9261,1.9811,1.9025,1.9497,8760000.0],["1987-04-15",2.0126,2.0204,1.9261,1.9811,5254800.0],["1987-04-16",1.9811,2.0361,1.9811,2.0126,3514800.0],["1987-04-20",2.0047,2.0283,1.989,2.0283,3547200.0],["1987-04-21",2.0126,2.0755,1.9497,2.0676,3945000.0],["1987-04-22",2.0912,2.1069,1.9968,2.0047,4177200.0],["1987-04-23",2.0047,2.0597,1.9732,2.0283,2695800.0],["1987-04-24",1.989,2.0126,1.9497,1.9654,3552600.0],["1987-04-27",1.9182,1.9732,1.8946,1.9339,5769600.0],["1987-04-28",1.9575,2.0126,1.9418,1.9811,4406400.0],["1987-04-29",1.9968,2.0283,1.9575,1.9732,2954400.0],["1987-04-30",1.989,2.0676,1.9811,2.0126,6480000.0],["1987-05-01",2.0126,2.0283,1.989,2.0047,3370200.0],["1987-05-04",2.0126,2.044,1.9811,2.0361,1952400.0],["1987-05-05",2.044,2.0912,2.044,2.0912,5026800.0],["1987-05-06",2.0833,2.0912,1.9811,1.9968,8940000.0],["1987-05-07",2.0126,2.0519,1.9654,2.0283,5977200.0],["1987-05-08",2.044,2.0519,2.0126,2.0283,3242400.0],["1987-05-11",2.044,2.0912,1.989,1.989,4797000.0],["1987-05-12",1.989,2.0361,1.9733,2.0126,3375600.0],["1987-05-13",2.0283,2.0361,1.9968,2.0204,4096800.0],["1987-05-14",2.0361,2.0361,2.0126,2.0204,3711000.0],["1987-05-15",1.9968,2.0047,1.9654,1.9732,3331800.0],["1987-05-18",1.9497,1.9654,1.9025,1.9418,3477000.0],["1987-05-19",1.9575,1.9654,1.8946,1.9025,3583800.0],["1987-05-20",1.8868,1.9968,1.871,1.989,11280000.0],["1987-05-21",2.044,2.0912,2.0204,2.0519,6300000.0],["1987-05-22",2.0676,2.1069,2.0519,2.0676,3304800.0],["1987-05-26",2.1226,2.1541,2.099,2.1541,9180000.0],["1987-05-27",2.1541,2.1776,2.1383,2.1462,5286600.0],["1987-05-28",2.1383,2.1855,2.1305,2.1777,5535600.0],["1987-05-29",2.2012,2.2327,2.1776,2.2012,8280000.0],["1987-06-01",2.1777,2.217,2.1383,2.1777,3687000.0],["1987-06-02",2.1619,2.2012,2.1148,2.2012,5846400.0],["1987-06-03",2.2012,2.2484,2.1934,2.2248,6120000.0],["1987-06-04",2.2405,2.2484,2.2012,2.217,6120000.0],["1987-06-05",2.2405,2.2405,2.2012,2.2327,2968800.0],["1987-06-08",2.2987,2.2987,2.2118,2.2987,5304000.0],["1987-06-09",2.2987,2.3145,2.275,2.2908,8520000.0],["1987-06-10",2.3066,2.3224,2.2671,2.2987,5452200.0],["1987-06-11",2.3145,2.3224,2.275,2.3145,5728800.0],["1987-06-12",2.3224,2.3382,2.3066,2.3066,4851600.0],["1987-06-15",2.3224,2.3461,2.3145,2.3303,6840000.0],["1987-06-16",2.3224,2.3382,2.3066,2.3303,3979800.0],["1987-06-17",2.3382,2.3382,2.3066,2.3145,2785800.0],["1987-06-18",2.3145,2.3382,2.2908,2.3382,2281800.0],["1987-06-19",2.3303,2.3461,2.3145,2.3382,5146800.0],["1987-06-22",2.3461,2.3619,2.3303,2.354,3536400.0],["1987-06-23",2.3619,2.3619,2.3224,2.3224,4597800.0],["1987-06-24",2.3145,2.3303,2.3066,2.3066,3673200.0],["1987-06-25",2.3224,2.3461,2.3066,2.3461,3790200.0],["1987-06-26",2.3224,2.3303,2.2829,2.2908,2155800.0],["1987-06-29",2.2829,2.2987,2.2592,2.2987,2677800.0],["1987-06-30",2.2829,2.2908,2.2434,2.275,3299400.0],["1987-07-01",2.2434,2.3224,2.2355,2.2434,2886600.0],["1987-07-02",2.2592,2.2987,2.1644,2.2908,2034600.0],["1987-07-06",2.2908,2.2987,2.2671,2.2671,3337200.0],["1987-07-07",2.2671,2.2987,2.2592,2.275,3039600.0],["1987-07-08",2.3382,2.4093,2.3224,2.4014,10980000.0],["1987-07-09",2.4014,2.4093,2.3856,2.3935,6060000.0],["1987-07-10",2.4014,2.4172,2.3935,2.4093,4048200.0],["1987-07-13",2.4093,2.4093,2.3619,2.3935,3352800.0],["1987-07-14",2.3935,2.4488,2.3856,2.4409,5056800.0],["1987-07-15",2.4093,2.4409,2.4014,2.4251,4956600.0],["1987-07-16",2.4251,2.4409,2.4172,2.433,2963400.0],["1987-07-17",2.4409,2.512,2.4251,2.4883,6120000.0],["1987-07-20",2.4567,2.4646,2.4093,2.4567,7020000.0],["1987-07-21",2.433,2.4646,2.4014,2.4093,5076600.0],["1987-07-22",2.433,2.4646,2.4251,2.4488,4788000.0],["1987-07-23",2.4567,2.4725,2.4409,2.4646,4649400.0],["1987-07-24",2.4488,2.4567,2.4409,2.4409,3082200.0],["1987-07-27",2.4488,2.4567,2.4172,2.433,2311200.0],["1987-07-28",2.4409,2.4567,2.433,2.4567,3396600.0],["1987-07-29",2.4488,2.5199,2.4251,2.4646,4830000.0],["1987-07-30",2.4646,2.4804,2.433,2.4804,4252800.0],["1987-07-31",2.4725,2.4883,2.4646,2.4646,2769000.0],["1987-08-03",2.4488,2.4646,2.4014,2.4014,2923200.0],["1987-08-04",2.4014,2.4172,2.354,2.3619,4024200.0],["1987-08-05",2.3935,2.4251,2.3856,2.4251,4282800.0],["1987-08-06",2.4251,2.4804,2.4251,2.4646,3310200.0],["1987-08-07",2.4488,2.4883,2.4409,2.4646,3094200.0],["1987-08-10",2.4804,2.4962,2.4646,2.4962,2857200.0],["1987-08-11",2.5041,2.5594,2.4014,2.5594,7200000.0],["1987-08-12",2.5515,2.591,2.5357,2.5673,4726200.0],["1987-08-13",2.5594,2.591,2.5515,2.5594,6300000.0],["1987-08-14",2.5436,2.5752,2.5199,2.5752,3577800.0],["1987-08-17",2.5752,2.5831,2.5515,2.5673,3820200.0],["1987-08-18",2.5436,2.5515,2.4804,2.5436,4403400.0],["1987-08-19",2.4962,2.5436,2.4646,2.5278,5004600.0],["1987-08-20",2.5436,2.5831,2.5278,2.5594,4387200.0],["1987-08-21",2.5673,2.5752,2.5278,2.5357,3808800.0],["1987-08-24",2.5357,2.5357,2.4962,2.512,3147600.0],["1987-08-25",2.5436,2.6384,2.5357,2.5831,4395600.0],["1987-08-26",2.6068,2.67,2.591,2.6384,5586600.0],["1987-08-27",2.6463,2.67,2.6226,2.6384,3205200.0],["1987-08-28",2.6068,2.6147,2.5436,2.5436,3114000.0],["1987-08-31",2.5357,2.5752,2.4646,2.4646,4215000.0],["1987-09-01",2.5041,2.5831,2.4725,2.4962,5089800.0],["1987-09-02",2.4962,2.5515,2.4725,2.4883,6300000.0],["1987-09-03",2.512,2.5278,2.4093,2.4488,7200000.0],["1987-09-04",2.412,2.4596,2.3882,2.412,4161000.0],["1987-09-08",2.3882,2.412,2.293,2.4041,12480000.0],["1987-09-09",2.412,2.4279,2.3803,2.3961,5139000.0],["1987-09-10",2.4279,2.4913,2.4199,2.4755,5824200.0],["1987-09-11",2.4755,2.5548,2.4755,2.5389,3165600.0],["1987-09-14",2.5389,2.5707,2.5231,2.5469,3346200.0],["1987-09-15",2.5548,2.5548,2.4675,2.4675,2547000.0],["1987-09-16",2.4755,2.5389,2.4517,2.4913,3528000.0],["1987-09-17",2.4834,2.5072,2.412,2.4517,2590800.0],["1987-09-18",2.4675,2.4913,2.4437,2.4596,3574800.0],["1987-09-21",2.4675,2.6024,2.4041,2.412,3046200.0],["1987-09-22",2.4279,2.5231,2.3803,2.5072,4587000.0],["1987-09-23",2.5072,2.5707,2.4755,2.5389,5607600.0],["1987-09-24",2.531,2.5469,2.4755,2.4755,3904800.0],["1987-09-25",2.4675,2.4755,2.4041,2.4199,3015600.0],["1987-09-28",2.4437,2.4913,2.4199,2.4755,4032600.0],["1987-09-29",2.5072,2.5072,2.4517,2.4834,3717000.0],["1987-09-30",2.4755,2.5389,2.4596,2.5231,3655200.0],["1987-10-01",2.5151,2.5548,2.5072,2.5469,2584800.0],["1987-10-02",2.5469,2.5786,2.5389,2.5707,3076800.0],["1987-10-05",2.5627,2.5627,2.4755,2.5151,2504400.0],["1987-10-06",2.4993,2.5072,2.3803,2.3882,3600000.0],["1987-10-07",2.4041,2.412,2.3644,2.412,3796800.0],["1987-10-08",2.412,2.4279,2.3565,2.3723,2727000.0],["1987-10-09",2.3644,2.3882,2.3327,2.3327,3597600.0],["1987-10-12",2.3168,2.3406,2.285,2.3088,3256800.0],["1987-10-13",2.3485,2.4279,2.3247,2.4279,3535800.0],["1987-10-14",2.4041,2.4041,2.3009,2.3406,4789800.0],["1987-10-15",2.2692,2.3565,2.2136,2.285,7560000.0],["1987-10-16",2.285,2.3168,2.0946,2.1105,9157800.0],["1987-10-19",1.9359,2.2374,1.3647,1.9677,18663000.0],["1987-10-20",1.9042,2.0312,1.6186,1.9677,16454400.0],["1987-10-21",2.1422,2.1581,2.0153,2.1105,10925400.0],["1987-10-22",1.9677,2.0788,1.9359,2.047,9303600.0],["1987-10-23",1.9994,2.1422,1.9835,2.0867,5460000.0],["1987-10-26",1.8883,1.928,1.8725,1.8804,6540000.0],["1987-10-27",1.8804,2.0312,1.8804,1.9677,4606200.0],["1987-10-28",1.8725,2.0629,1.8487,2.0073,6780000.0],["1987-10-29",2.0312,2.2136,1.9994,2.1978,6960000.0],["1987-10-30",2.2216,2.2692,2.1264,2.1502,6720000.0],["1987-11-02",2.0946,2.1898,2.0629,2.174,3823200.0],["1987-11-03",2.0946,2.1105,1.9359,2.0867,5979600.0],["1987-11-04",1.9994,2.055,1.9835,2.0312,5201400.0],["1987-11-05",1.9835,2.0867,1.9835,2.0867,7440000.0],["1987-11-06",2.0232,2.0946,1.9835,2.0312,4107600.0],["1987-11-09",1.9518,1.9994,1.9439,1.9518,5104800.0],["1987-11-10",1.9042,2.0153,1.8963,1.9756,4407600.0],["1987-11-11",2.0153,2.047,1.9597,1.9915,2987400.0],["1987-11-12",2.0946,2.1105,2.055,2.0708,7020000.0],["1987-11-13",2.0867,2.1026,2.0312,2.0312,3466800.0],["1987-11-16",2.0312,2.1343,2.0312,2.055,3815400.0],["1987-11-17",2.0153,2.0391,1.9915,2.0312,2454000.0],["1987-11-18",2.0312,2.0788,1.9677,2.0788,2701200.0],["1987-11-19",2.0788,2.0867,1.9835,2.0391,2397000.0],["1987-11-20",2.0232,2.0629,1.9677,2.047,4082400.0],["1987-11-23",2.0153,2.0867,2.0073,2.0708,3735600.0],["1987-11-24",2.1184,2.1581,2.1105,2.1264,6060000.0],["1987-11-25",2.1264,2.1343,2.0867,2.0867,1927200.0],["1987-11-27",2.0788,2.1105,2.0629,2.0708,1137600.0],["1987-11-30",2.0232,2.0232,1.9359,1.9677,4641000.0],["1987-12-01",2.0073,2.0073,1.9597,1.9915,2597400.0],["1987-12-02",2.0153,2.0788,1.9994,2.055,3103800.0],["1987-12-03",2.0312,2.055,1.928,1.9518,2979000.0],["1987-12-04",1.928,1.9915,1.9121,1.9597,4077600.0],["1987-12-07",1.9546,1.9866,1.9467,1.9786,3345600.0],["1987-12-08",1.9786,2.0264,1.9626,2.0264,4264200.0],["1987-12-09",2.0185,2.0743,2.0105,2.0185,5539800.0],["1987-12-10",1.9467,2.0504,1.9227,1.9227,6720000.0],["1987-12-11",1.9147,1.9626,1.9147,1.9387,5173800.0],["1987-12-14",1.9307,2.0584,1.9307,2.0504,3834000.0],["1987-12-15",2.0663,2.1062,2.0264,2.0424,4814400.0],["1987-12-16",2.0424,2.0663,1.9945,2.0424,4323600.0],["1987-12-17",2.0504,2.0982,2.0105,2.0185,3670200.0],["1987-12-18",2.0663,2.1062,2.0424,2.0903,6060000.0],["1987-12-21",2.0903,2.1461,2.0903,2.1222,4335600.0],["1987-12-22",2.1222,2.1541,2.0584,2.1541,3331200.0],["1987-12-23",2.1621,2.202,2.1621,2.186,3810600.0],["1987-12-24",2.194,2.194,2.1461,2.1621,1034400.0],["1987-12-28",2.1222,2.1222,2.0424,2.0903,2038800.0],["1987-12-29",2.0903,2.1062,2.0504,2.0504,1554000.0],["1987-12-30",2.0663,2.1222,2.0584,2.1222,1957800.0],["1987-12-31",2.0903,2.1381,2.0743,2.1302,2069400.0],["1988-01-04",2.1302,2.2259,2.1222,2.2179,3759000.0],["1988-01-05",2.2339,2.2658,2.17,2.202,4358400.0],["1988-01-06",2.202,2.2099,2.17,2.17,2125200.0],["1988-01-07",2.1541,2.202,2.1461,2.202,2606400.0],["1988-01-08",2.17,2.186,1.9147,1.9706,3628800.0],["1988-01-11",1.9786,2.0823,1.9786,2.0823,3529800.0],["1988-01-12",2.0584,2.0663,1.9945,2.0424,3231000.0],["1988-01-13",2.0185,2.1142,2.0105,2.0504,2787600.0],["1988-01-14",2.0344,2.0504,2.0025,2.0424,2077800.0],["1988-01-15",2.1381,2.186,2.1062,2.178,6420000.0],["1988-01-18",2.17,2.17,2.1222,2.1541,2278800.0],["1988-01-19",2.1222,2.1541,2.1062,2.1222,1956600.0],["1988-01-20",2.0743,2.0903,1.9866,2.0344,3529800.0],["1988-01-21",2.0584,2.0663,2.0185,2.0584,2701800.0],["1988-01-22",2.0424,2.0743,2.0424,2.0584,2083200.0],["1988-01-25",2.0424,2.1541,2.0344,2.1461,2859000.0],["1988-01-26",2.1222,2.17,2.1142,2.1461,1718400.0],["1988-01-27",2.1302,2.1461,2.0823,2.0982,4097400.0],["1988-01-28",2.1062,2.1461,2.0982,2.1222,2080200.0],["1988-01-29",2.1302,2.1461,2.1142,2.1381,3060000.0],["1988-02-01",2.1461,2.17,2.0823,2.0982,2481600.0],["1988-02-02",2.0982,2.202,2.0982,2.186,5457000.0],["1988-02-03",2.17,2.2259,2.1541,2.1621,5348400.0],["1988-02-04",2.17,2.186,2.1541,2.178,2738400.0],["1988-02-05",2.17,2.194,2.1222,2.1621,3711600.0],["1988-02-08",2.1541,2.1621,2.1142,2.1541,2932800.0],["1988-02-09",2.1541,2.178,2.1381,2.178,2530800.0],["1988-02-10",2.1621,2.2259,2.1541,2.2179,4766400.0],["1988-02-11",2.2099,2.2259,2.194,2.2259,3456000.0],["1988-02-12",2.2259,2.2339,2.186,2.2179,3591000.0],["1988-02-16",2.2099,2.2578,2.202,2.2498,3582600.0],["1988-02-17",2.2658,2.2817,2.2419,2.2498,5482200.0],["1988-02-18",2.2418,2.2498,2.194,2.2259,4504800.0],["1988-02-19",2.202,2.2578,2.194,2.2578,2818200.0],["1988-02-22",2.2418,2.2897,2.2099,2.2658,4668000.0],["1988-02-23",2.2498,2.2738,2.2339,2.2578,2564400.0],["1988-02-24",2.2339,2.2658,2.2179,2.2339,3795000.0],["1988-02-25",2.2179,2.2738,2.202,2.202,4246200.0],["1988-02-26",2.194,2.2658,2.186,2.2179,2071200.0],["1988-02-29",2.194,2.2817,2.194,2.2658,4137600.0],["1988-03-01",2.2578,2.2738,2.2498,2.2658,4230000.0],["1988-03-02",2.2658,2.2897,2.2418,2.2578,3907200.0],["1988-03-03",2.2339,2.2658,2.2259,2.2578,3540600.0],["1988-03-04",2.2339,2.2578,2.2339,2.2578,2229600.0],["1988-03-07",2.2527,2.2607,2.2286,2.2527,2067600.0],["1988-03-08",2.2366,2.2767,2.2366,2.2607,2676000.0],["1988-03-09",2.2607,2.2687,2.2206,2.2286,2762400.0],["1988-03-10",2.2286,2.2447,2.1805,2.1966,4230000.0],["1988-03-11",2.1805,2.2046,2.1645,2.2046,2299200.0],["1988-03-14",2.2126,2.2607,2.1885,2.2607,3276000.0],["1988-03-15",2.2447,2.2607,2.2286,2.2527,1902000.0],["1988-03-16",2.2607,2.2687,2.2286,2.2687,2345400.0],["1988-03-17",2.2767,2.2847,2.1966,2.2767,2934600.0],["1988-03-18",2.2767,2.2847,2.2447,2.2447,6300000.0],["1988-03-21",2.2206,2.2206,2.1805,2.2046,4278000.0],["1988-03-22",2.2126,2.2286,2.1805,2.2286,5009400.0],["1988-03-23",2.2447,2.2607,2.2366,2.2447,5565600.0],["1988-03-24",2.2286,2.2366,2.1885,2.2286,4515600.0],["1988-03-25",2.2126,2.2366,2.1885,2.1885,3652200.0],["1988-03-28",2.1725,2.2046,2.1645,2.2046,4238400.0],["1988-03-29",2.2447,2.2527,2.2286,2.2447,2844000.0],["1988-03-30",2.2527,2.2847,2.2447,2.2447,4326600.0],["1988-03-31",2.2286,2.2527,2.2206,2.2447,2575200.0],["1988-04-04",2.2286,2.2286,2.1966,2.2046,7115400.0],["1988-04-05",2.2046,2.2366,2.1966,2.2286,3103200.0],["1988-04-06",2.2447,2.3168,2.2366,2.3168,6780000.0],["1988-04-07",2.3328,2.3328,2.3088,2.3248,4425600.0],["1988-04-08",2.3409,2.3569,2.3168,2.3409,2931000.0],["1988-04-11",2.3569,2.3649,2.3328,2.3569,3535200.0],["1988-04-12",2.3489,2.3569,2.3328,2.3569,2598000.0],["1988-04-13",2.3409,2.3569,2.3328,2.3569,1954200.0],["1988-04-14",2.3088,2.3409,2.2286,2.2447,4315200.0],["1988-04-15",2.2447,2.2527,2.2206,2.2527,4125600.0],["1988-04-18",2.2366,2.2447,2.1966,2.2046,3439200.0],["1988-04-19",2.2046,2.2366,2.1645,2.1645,3009000.0],["1988-04-20",2.1404,2.1725,2.1404,2.1485,2428800.0],["1988-04-21",2.1725,2.1966,2.1324,2.1565,3789000.0],["1988-04-22",2.1565,2.2286,2.1565,2.2206,2060400.0],["1988-04-25",2.2286,2.2847,2.2286,2.2847,2881200.0],["1988-04-26",2.2847,2.3328,2.2767,2.3168,5571000.0],["1988-04-27",2.3088,2.3328,2.2847,2.3088,4801800.0],["1988-04-28",2.3088,2.3088,2.2607,2.2687,2286600.0],["1988-04-29",2.2527,2.2607,2.2126,2.2286,3019800.0],["1988-05-02",2.2447,2.2607,2.2286,2.2527,1339200.0],["1988-05-03",2.2447,2.2607,2.2366,2.2447,1939200.0],["1988-05-04",2.2447,2.2527,2.2126,2.2126,1948200.0],["1988-05-05",2.2046,2.2206,2.1805,2.2046,2989200.0],["1988-05-06",2.1966,2.2126,2.1485,2.1565,2133600.0],["1988-05-09",2.1565,2.1805,2.1404,2.1565,2355000.0],["1988-05-10",2.1485,2.1725,2.1404,2.1565,2414400.0],["1988-05-11",2.1485,2.1565,2.1244,2.1404,3477600.0],["1988-05-12",2.1485,2.1725,2.1404,2.1725,3008400.0],["1988-05-13",2.1645,2.2206,2.1645,2.2126,3520200.0],["1988-05-16",2.2126,2.2286,2.2126,2.2206,1350000.0],["1988-05-17",2.2286,2.2286,2.1805,2.1805,2101200.0],["1988-05-18",2.1885,2.2046,2.1244,2.1485,2506200.0],["1988-05-19",2.1244,2.1725,2.1004,2.1725,3525000.0],["1988-05-20",2.1725,2.1805,2.1485,2.1565,2566800.0],["1988-05-23",2.1565,2.1565,2.1324,2.1324,1588200.0],["1988-05-24",2.1404,2.1805,2.1404,2.1645,3262800.0],["1988-05-25",2.1645,2.1966,2.1645,2.1966,2890800.0],["1988-05-26",2.1885,2.2286,2.1805,2.2126,2067600.0],["1988-05-27",2.1966,2.2286,2.1885,2.2126,2353800.0],["1988-05-31",2.1966,2.3248,2.1966,2.3248,3992400.0],["1988-06-01",2.3088,2.421,2.3088,2.397,7500000.0],["1988-06-02",2.3809,2.389,2.3569,2.3649,6000000.0],["1988-06-03",2.3569,2.397,2.3328,2.397,2747400.0],["1988-06-06",2.3944,2.3944,2.3621,2.3863,3867600.0],["1988-06-07",2.3702,2.3783,2.3218,2.3541,7560000.0],["1988-06-08",2.338,2.4186,2.338,2.4186,5929800.0],["1988-06-09",2.4186,2.4186,2.3702,2.3944,2966400.0],["1988-06-10",2.3702,2.4105,2.338,2.3863,3100200.0],["1988-06-13",2.4025,2.4186,2.3863,2.4105,2386200.0],["1988-06-14",2.4428,2.4508,2.3863,2.4186,6060000.0],["1988-06-15",2.4025,2.4186,2.3863,2.4105,4410000.0],["1988-06-16",2.3702,2.3702,2.2977,2.3138,3774000.0],["1988-06-17",2.3057,2.3299,2.2896,2.3299,6919200.0],["1988-06-20",2.2977,2.3138,2.2896,2.3057,2496000.0],["1988-06-21",2.3057,2.338,2.2896,2.3299,2525400.0],["1988-06-22",2.3863,2.4266,2.3621,2.3702,4869600.0],["1988-06-23",2.3621,2.3702,2.338,2.3621,2059800.0],["1988-06-24",2.3702,2.4025,2.3621,2.4025,3130800.0],["1988-06-27",2.4025,2.4025,2.346,2.346,2578200.0],["1988-06-28",2.3621,2.4105,2.3541,2.3944,2284800.0],["1988-06-29",2.3944,2.4266,2.3702,2.3863,2713200.0],["1988-06-30",2.3863,2.4105,2.3783,2.4025,2300400.0],["1988-07-01",2.4105,2.4186,2.3541,2.3783,2219400.0],["1988-07-05",2.3621,2.3863,2.3621,2.3863,1716600.0],["1988-07-06",2.3863,2.3863,2.2896,2.3057,3496200.0],["1988-07-07",2.3138,2.338,2.2815,2.3218,2701800.0],["1988-07-08",2.3057,2.3299,2.2977,2.3138,2035200.0],["1988-07-11",2.3138,2.338,2.2977,2.3218,1646400.0],["1988-07-12",2.3299,2.3299,2.2896,2.3057,3092400.0],["1988-07-13",2.2977,2.3057,2.2815,2.2977,5736000.0],["1988-07-14",2.2896,2.3138,2.2896,2.3057,1890000.0],["1988-07-15",2.3057,2.3299,2.2977,2.3218,3390000.0],["1988-07-18",2.3138,2.3218,2.2815,2.3138,1902600.0],["1988-07-19",2.3057,2.3218,2.2896,2.3057,1995000.0],["1988-07-20",2.3057,2.3218,2.2896,2.2977,2652600.0],["1988-07-21",2.2654,2.2735,2.2009,2.217,5802000.0],["1988-07-22",2.209,2.2251,2.1606,2.2251,4716600.0],["1988-07-25",2.209,2.2251,2.1928,2.217,1692600.0],["1988-07-26",2.217,2.2654,2.217,2.2573,1627200.0],["1988-07-27",2.2654,2.2654,2.1848,2.1928,2202600.0],["1988-07-28",2.209,2.2573,2.1928,2.2573,4563600.0],["1988-07-29",2.2573,2.3299,2.2573,2.3299,4830000.0],["1988-08-01",2.3299,2.346,2.3057,2.338,1939800.0],["1988-08-02",2.3541,2.3621,2.3299,2.3299,3778800.0],["1988-08-03",2.3299,2.3621,2.3138,2.3541,2548800.0],["1988-08-04",2.3541,2.3621,2.3218,2.338,2149800.0],["1988-08-05",2.3218,2.338,2.2896,2.3138,1177800.0],["1988-08-08",2.3057,2.3299,2.2654,2.3218,2829000.0],["1988-08-09",2.3138,2.3138,2.2654,2.3057,2574000.0],["1988-08-10",2.2896,2.2977,2.2412,2.2412,2908200.0],["1988-08-11",2.2412,2.2654,2.217,2.2654,2080800.0],["1988-08-12",2.2493,2.2573,2.217,2.2493,2310600.0],["1988-08-15",2.2332,2.2493,2.217,2.2332,1258200.0],["1988-08-16",2.217,2.2735,2.217,2.2493,3270600.0],["1988-08-17",2.2654,2.2896,2.2493,2.2815,2737800.0],["1988-08-18",2.2896,2.3218,2.2735,2.2977,2793600.0],["1988-08-19",2.2896,2.2977,2.2654,2.2735,2923800.0],["1988-08-22",2.2573,2.2654,2.2332,2.2412,2091600.0],["1988-08-23",2.2332,2.2412,2.2009,2.217,2636400.0],["1988-08-24",2.217,2.2815,2.209,2.2815,4870200.0],["1988-08-25",2.2654,2.2654,2.2251,2.2412,1535400.0],["1988-08-26",2.2654,2.2896,2.2493,2.2654,1479600.0],["1988-08-29",2.2573,2.346,2.2573,2.3218,2974200.0],["1988-08-30",2.3299,2.338,2.2977,2.3138,2145600.0],["1988-08-31",2.3299,2.346,2.3057,2.3138,1732800.0],["1988-09-01",2.2977,2.3057,2.2493,2.2815,2025000.0],["1988-09-02",2.3114,2.3681,2.3114,2.3681,4944600.0],["1988-09-06",2.3925,2.4249,2.3681,2.4249,3689400.0],["1988-09-07",2.3925,2.433,2.3925,2.4168,2664600.0],["1988-09-08",2.4168,2.4574,2.4087,2.4492,4138800.0],["1988-09-09",2.4411,2.4574,2.4168,2.4168,5177400.0],["1988-09-12",2.433,2.4492,2.4087,2.433,2028600.0],["1988-09-13",2.4249,2.4492,2.4087,2.4168,3405000.0],["1988-09-14",2.4168,2.433,2.3925,2.3925,3636000.0],["1988-09-15",2.4006,2.433,2.4006,2.4087,2727600.0],["1988-09-16",2.4006,2.4655,2.4006,2.4655,4145400.0],["1988-09-19",2.4411,2.4492,2.4087,2.433,1615200.0],["1988-09-20",2.4492,2.4736,2.433,2.4655,2728200.0],["1988-09-21",2.4492,2.4979,2.4492,2.4979,2844000.0],["1988-09-22",2.4898,2.4979,2.4655,2.4736,2107800.0],["1988-09-23",2.4492,2.4979,2.4411,2.4979,2848800.0],["1988-09-26",2.4817,2.4979,2.4655,2.4655,1503000.0],["1988-09-27",2.4492,2.4655,2.4411,2.4574,1260000.0],["1988-09-28",2.4574,2.4817,2.4574,2.4817,1635000.0],["1988-09-29",2.4736,2.5222,2.4655,2.5141,4135800.0],["1988-09-30",2.4979,2.5628,2.4979,2.5466,5078400.0],["1988-10-03",2.5303,2.5303,2.506,2.5303,2330400.0],["1988-10-04",2.5303,2.5385,2.4979,2.4979,2335200.0],["1988-10-05",2.506,2.5303,2.4898,2.5141,1938000.0],["1988-10-06",2.5141,2.5303,2.4979,2.506,2200800.0],["1988-10-07",2.5222,2.652,2.5141,2.5952,6622200.0],["1988-10-10",2.5709,2.579,2.5547,2.5709,1699200.0],["1988-10-11",2.5466,2.5628,2.5303,2.5466,2539200.0],["1988-10-12",2.506,2.5141,2.4655,2.4655,3741600.0],["1988-10-13",2.4655,2.5466,2.4655,2.5303,3519000.0],["1988-10-14",2.5547,2.5871,2.5466,2.5628,2769600.0],["1988-10-17",2.5709,2.5871,2.5141,2.5871,2603400.0],["1988-10-18",2.6114,2.6358,2.5952,2.6358,5374800.0],["1988-10-19",2.6358,2.6439,2.579,2.6033,5119200.0],["1988-10-20",2.6114,2.6601,2.5952,2.6601,5370600.0],["1988-10-21",2.6358,2.6601,2.6277,2.6601,5487000.0],["1988-10-24",2.6601,2.8061,2.6439,2.8061,9266400.0],["1988-10-25",2.8223,2.8304,2.7574,2.7655,7771800.0],["1988-10-26",2.7655,2.7736,2.6925,2.7169,7678200.0],["1988-10-27",2.7007,2.7007,2.6196,2.6439,3906000.0],["1988-10-28",2.6358,2.6763,2.6114,2.6277,3008400.0],["1988-10-31",2.6277,2.6925,2.6196,2.6925,2464200.0],["1988-11-01",2.6925,2.6925,2.6439,2.6682,2088600.0],["1988-11-02",2.6763,2.6844,2.6358,2.652,3250800.0],["1988-11-03",2.6358,2.7088,2.6277,2.6763,3096000.0],["1988-11-04",2.6439,2.6844,2.6358,2.6358,3601200.0],["1988-11-07",2.6114,2.6196,2.579,2.5871,2647800.0],["1988-11-08",2.6114,2.6196,2.6033,2.6114,2269200.0],["1988-11-09",2.6033,2.6196,2.5709,2.6033,2986200.0],["1988-11-10",2.5871,2.6277,2.579,2.6196,1859400.0],["1988-11-11",2.5871,2.6033,2.5222,2.5385,2143800.0],["1988-11-14",2.5547,2.5709,2.5141,2.5709,3169200.0],["1988-11-15",2.5628,2.6358,2.5628,2.6114,3598800.0],["1988-11-16",2.5952,2.6114,2.5141,2.5222,3994800.0],["1988-11-17",2.5466,2.5547,2.506,2.5303,3745200.0],["1988-11-18",2.5466,2.579,2.5303,2.5628,3682200.0],["1988-11-21",2.5466,2.579,2.5222,2.5709,2746800.0],["1988-11-22",2.5466,2.5952,2.5385,2.579,3370800.0],["1988-11-23",2.5871,2.5952,2.5547,2.5952,3606000.0],["1988-11-25",2.5709,2.579,2.5385,2.5547,1818600.0],["1988-11-28",2.5385,2.5547,2.4979,2.5303,2366400.0],["1988-11-29",2.5222,2.6033,2.5222,2.5952,4622400.0],["1988-11-30",2.5871,2.652,2.579,2.652,4317000.0],["1988-12-01",2.652,2.652,2.5141,2.5222,10277400.0],["1988-12-02",2.5303,2.5385,2.4898,2.506,5084400.0],["1988-12-05",2.4952,2.5605,2.4545,2.536,6139200.0],["1988-12-06",2.536,2.5442,2.5116,2.5197,4168800.0],["1988-12-07",2.536,2.5768,2.5279,2.5686,5450400.0],["1988-12-08",2.5442,2.5768,2.5442,2.5686,3070800.0],["1988-12-09",2.5686,2.6094,2.5686,2.5931,4001400.0],["1988-12-12",2.5931,2.6094,2.5523,2.5605,2764800.0],["1988-12-13",2.5442,2.5605,2.5116,2.5442,3231600.0],["1988-12-14",2.5197,2.5442,2.5116,2.5442,2385000.0],["1988-12-15",2.5279,2.5442,2.5279,2.5442,2130000.0],["1988-12-16",2.536,2.5523,2.5116,2.5279,7840800.0],["1988-12-19",2.5279,2.5686,2.5197,2.5605,3031200.0],["1988-12-20",2.5605,2.5931,2.5605,2.5768,6819600.0],["1988-12-21",2.5768,2.5931,2.5686,2.5849,5982000.0],["1988-12-22",2.5849,2.5931,2.5605,2.5768,4276200.0],["1988-12-23",2.5849,2.5931,2.5768,2.5849,1096800.0],["1988-12-27",2.5849,2.5931,2.5523,2.5605,4059000.0],["1988-12-28",2.5605,2.5686,2.536,2.5442,2452800.0],["1988-12-29",2.5442,2.6094,2.5442,2.6013,7229400.0],["1988-12-30",2.6094,2.6094,2.5686,2.5768,2670600.0],["1989-01-03",2.5768,2.5849,2.5279,2.5768,3011400.0],["1989-01-04",2.5605,2.6013,2.5523,2.6013,2776800.0],["1989-01-05",2.6176,2.6257,2.585,2.5931,6148800.0],["1989-01-06",2.5931,2.6094,2.5768,2.5768,3555000.0],["1989-01-09",2.5768,2.6013,2.5605,2.5686,2995800.0],["1989-01-10",2.5605,2.5686,2.5442,2.5605,1828200.0],["1989-01-11",2.5605,2.5686,2.5523,2.5686,2713200.0],["1989-01-12",2.5686,2.5931,2.5605,2.5768,4402800.0],["1989-01-13",2.5849,2.6013,2.5197,2.5279,5958600.0],["1989-01-16",2.536,2.536,2.5034,2.5279,3946200.0],["1989-01-17",2.536,2.5605,2.5279,2.5605,3746400.0],["1989-01-18",2.536,2.536,2.5279,2.536,5054400.0],["1989-01-19",2.5279,2.536,2.4871,2.5034,4839600.0],["1989-01-20",2.4871,2.5034,2.4708,2.4708,3765600.0],["1989-01-23",2.4871,2.4953,2.4626,2.4708,3684000.0],["1989-01-24",2.4789,2.5116,2.4708,2.5116,4674000.0],["1989-01-25",2.5116,2.5197,2.4953,2.4953,3616800.0],["1989-01-26",2.5116,2.5442,2.4953,2.5279,3558000.0],["1989-01-27",2.536,2.5768,2.536,2.5523,9496800.0],["1989-01-30",2.5605,2.5768,2.536,2.5686,5860800.0],["1989-01-31",2.5768,2.6828,2.5686,2.6583,9258600.0],["1989-02-01",2.642,2.6502,2.6094,2.6257,6368400.0],["1989-02-02",2.6257,2.6339,2.6094,2.6257,3216600.0],["1989-02-03",2.6094,2.6339,2.6013,2.6257,2612400.0],["1989-02-06",2.6257,2.6339,2.6013,2.6176,2019000.0],["1989-02-07",2.6257,2.691,2.6257,2.6828,5741400.0],["1989-02-08",2.7073,2.7073,2.6502,2.691,4021800.0],["1989-02-09",2.6746,2.6991,2.6339,2.642,3049800.0],["1989-02-10",2.6176,2.6339,2.5931,2.5931,2631600.0],["1989-02-13",2.5768,2.6013,2.5605,2.6013,3099600.0],["1989-02-14",2.6094,2.6176,2.585,2.6013,2964600.0],["1989-02-15",2.6013,2.6176,2.5931,2.6094,2337000.0],["1989-02-16",2.6257,2.6502,2.6176,2.642,2919600.0],["1989-02-17",2.6339,2.6991,2.6339,2.691,4195200.0],["1989-02-21",2.6991,2.7073,2.6583,2.6746,3215400.0],["1989-02-22",2.6583,2.6746,2.5768,2.5768,3749400.0],["1989-02-23",2.585,2.6176,2.5768,2.6094,2344800.0],["1989-02-24",2.6257,2.6257,2.5442,2.5442,3223800.0],["1989-02-27",2.5523,2.5849,2.5442,2.5849,2220000.0],["1989-02-28",2.585,2.6176,2.5768,2.6094,4993800.0],["1989-03-01",2.6339,2.6665,2.6094,2.6257,4108200.0],["1989-03-02",2.6176,2.6583,2.6176,2.642,4134000.0],["1989-03-03",2.642,2.6502,2.6257,2.6502,1786200.0],["1989-03-06",2.6476,2.7131,2.6394,2.7131,3592200.0],["1989-03-07",2.7131,2.7131,2.6558,2.664,3483600.0],["1989-03-08",2.664,2.6967,2.6476,2.6558,4317000.0],["1989-03-09",2.6394,2.6476,2.623,2.6312,2075400.0],["1989-03-10",2.6148,2.7213,2.6148,2.6885,4492800.0],["1989-03-13",2.6803,2.7459,2.6803,2.7295,4218600.0],["1989-03-14",2.7541,2.7541,2.7213,2.7541,5191800.0],["1989-03-15",2.7787,2.8443,2.7705,2.8361,7257000.0],["1989-03-16",2.8525,2.8935,2.8525,2.8853,8423400.0],["1989-03-17",2.8607,2.8607,2.7705,2.7951,8035200.0],["1989-03-20",2.7787,2.7951,2.7377,2.7541,2788200.0],["1989-03-21",2.7951,2.8115,2.7705,2.8033,2434200.0],["1989-03-22",2.8115,2.8525,2.8115,2.8525,2998200.0],["1989-03-23",2.8607,2.8853,2.8279,2.8525,2619600.0],["1989-03-27",2.8361,2.8443,2.7951,2.8361,1812000.0],["1989-03-28",2.8443,2.8853,2.8443,2.8443,5553600.0],["1989-03-29",2.8525,2.8853,2.8443,2.8689,4596600.0],["1989-03-30",2.8853,2.9017,2.8689,2.8935,4008600.0],["1989-03-31",2.8935,2.9181,2.8853,2.9181,3041400.0],["1989-04-03",2.9099,2.9426,2.8935,2.9426,3444000.0],["1989-04-04",2.9426,2.9672,2.9099,2.9181,6076800.0],["1989-04-05",2.9263,2.9426,2.9181,2.9426,2719800.0],["1989-04-06",2.9263,2.9345,2.9181,2.9345,2463600.0],["1989-04-07",2.9263,2.9426,2.9181,2.9263,5515200.0],["1989-04-10",2.9345,2.9345,2.9099,2.9181,2374200.0],["1989-04-11",2.9181,2.9263,2.9017,2.9181,3006000.0],["1989-04-12",2.9181,2.9345,2.9181,2.9181,2948400.0],["1989-04-13",2.9181,2.9344,2.9017,2.9263,3267000.0],["1989-04-14",2.9508,3.0082,2.9508,3.0082,7959000.0],["1989-04-17",3.0,3.0082,2.9918,3.0,2806800.0],["1989-04-18",3.0164,3.0574,3.0164,3.0492,5007000.0],["1989-04-19",3.0328,3.0574,3.0164,3.0492,3793800.0],["1989-04-20",3.0492,3.0574,3.0082,3.0164,4016400.0],["1989-04-21",3.0328,3.0574,3.0164,3.0574,3163200.0],["1989-04-24",3.041,3.0656,3.0328,3.0656,2045400.0],["1989-04-25",3.0574,3.0902,3.0574,3.0574,4877400.0],["1989-04-26",3.0656,3.0738,3.041,3.0492,3007200.0],["1989-04-27",3.0492,3.1148,3.0328,3.0738,5596800.0],["1989-04-28",3.0902,3.123,3.082,3.123,2821200.0],["1989-05-01",3.1148,3.164,3.1066,3.164,3267600.0],["1989-05-02",3.1967,3.2705,3.1886,3.2377,8815800.0],["1989-05-03",3.2787,3.2951,3.2623,3.2787,5753400.0],["1989-05-04",3.2787,3.2787,3.2377,3.2623,4176000.0],["1989-05-05",3.2705,3.2787,3.2295,3.2459,6427800.0],["1989-05-08",3.2377,3.2705,3.1967,3.2049,2972400.0],["1989-05-09",3.2049,3.2213,3.1476,3.1558,4319400.0],["1989-05-10",3.164,3.1967,3.1476,3.1967,3179400.0],["1989-05-11",3.2131,3.2869,3.1885,3.2869,4128600.0],["1989-05-12",3.3443,3.4508,3.3361,3.4508,6562200.0],["1989-05-15",3.459,3.459,3.3853,3.4426,3987600.0],["1989-05-16",3.4263,3.4426,3.3935,3.4181,3597600.0],["1989-05-17",3.4345,3.5574,3.4263,3.5246,5728200.0],["1989-05-18",3.4918,3.5328,3.4918,3.5082,4084800.0],["1989-05-19",3.5082,3.541,3.5082,3.5164,4760400.0],["1989-05-22",3.541,3.5574,3.4918,3.5164,4116600.0],["1989-05-23",3.4918,3.5082,3.4263,3.4263,4485600.0],["1989-05-24",3.4181,3.4181,3.3525,3.3771,3895200.0],["1989-05-25",3.3771,3.4345,3.3689,3.4345,3391200.0],["1989-05-26",3.4345,3.5082,3.4263,3.5082,3051600.0],["1989-05-30",3.5164,3.5328,3.4099,3.4508,2658600.0],["1989-05-31",3.459,3.5574,3.459,3.5492,4014600.0],["1989-06-01",3.541,3.5738,3.5328,3.5656,5379000.0],["1989-06-02",3.5984,3.6148,3.5738,3.6066,5779200.0],["1989-06-05",3.6231,3.6395,3.6066,3.6066,3151800.0],["1989-06-06",3.6231,3.6231,3.5078,3.5736,4096200.0],["1989-06-07",3.5819,3.5984,3.5489,3.5736,4109400.0],["1989-06-08",3.5572,3.5654,3.5078,3.5242,4386600.0],["1989-06-09",3.516,3.5242,3.4913,3.516,3238800.0],["1989-06-12",3.5078,3.516,3.4831,3.4913,2216400.0],["1989-06-13",3.4584,3.4666,3.4007,3.4172,2785800.0],["1989-06-14",3.4584,3.4913,3.4419,3.4913,3025800.0],["1989-06-15",3.4748,3.4748,3.3925,3.4254,2439600.0],["1989-06-16",3.4172,3.4254,3.376,3.409,5178600.0],["1989-06-19",3.3925,3.4337,3.3678,3.3843,2548800.0],["1989-06-20",3.4337,3.4419,3.409,3.4419,4031400.0],["1989-06-21",3.4584,3.5078,3.4584,3.4913,2666400.0],["1989-06-22",3.4748,3.5242,3.4748,3.5242,2676600.0],["1989-06-23",3.5489,3.6395,3.5407,3.6395,5280600.0],["1989-06-26",3.6313,3.6642,3.6231,3.6642,3487800.0],["1989-06-27",3.656,3.7301,3.656,3.7301,4116600.0],["1989-06-28",3.7219,3.7219,3.6642,3.7054,3302400.0],["1989-06-29",3.6889,3.6889,3.5489,3.5489,3456000.0],["1989-06-30",3.5489,3.5572,3.4419,3.5078,4211400.0],["1989-07-03",3.4995,3.516,3.4584,3.4995,1990200.0],["1989-07-05",3.4995,3.5078,3.4337,3.4666,5113800.0],["1989-07-06",3.4666,3.5325,3.4666,3.516,3889800.0],["1989-07-07",3.5325,3.6478,3.516,3.6395,3156600.0],["1989-07-10",3.6395,3.6395,3.5901,3.6066,1471200.0],["1989-07-11",3.6478,3.7054,3.6395,3.6642,4344000.0],["1989-07-12",3.6642,3.6725,3.6313,3.656,1944600.0],["1989-07-13",3.6642,3.6725,3.6395,3.656,2232000.0],["1989-07-14",3.6725,3.6725,3.5736,3.656,3585000.0],["1989-07-17",3.6725,3.6807,3.6313,3.6725,3006000.0],["1989-07-18",3.656,3.6642,3.6231,3.6313,2165400.0],["1989-07-19",3.6313,3.7713,3.6313,3.763,6703800.0],["1989-07-20",3.7713,3.903,3.763,3.8207,5935800.0],["1989-07-21",3.8207,3.8865,3.8124,3.8618,4741200.0],["1989-07-24",3.8454,3.8454,3.763,3.7713,2732400.0],["1989-07-25",3.763,3.8289,3.763,3.7877,3893400.0],["1989-07-26",3.8207,3.8866,3.8042,3.8866,5250000.0],["1989-07-27",3.9442,3.9854,3.9195,3.9607,4341000.0],["1989-07-28",3.9689,3.9689,3.9277,3.9524,2415000.0],["1989-07-31",3.9689,4.0924,3.9442,4.0924,3632400.0],["1989-08-01",4.0759,4.1089,3.9689,3.9854,5005200.0],["1989-08-02",4.0183,4.0348,3.9689,4.0348,2742000.0],["1989-08-03",4.0348,4.0512,3.9524,3.9689,2187000.0],["1989-08-04",3.9112,3.936,3.8536,3.8701,4993200.0],["1989-08-07",3.8783,3.9442,3.8618,3.9442,6379800.0],["1989-08-08",3.936,3.9442,3.9112,3.9277,3178800.0],["1989-08-09",3.9113,3.9524,3.8371,3.8866,3953400.0],["1989-08-10",3.8618,3.903,3.796,3.8701,4905000.0],["1989-08-11",3.936,3.936,3.8536,3.8618,5439600.0],["1989-08-14",3.8454,3.8454,3.8042,3.8207,3955800.0],["1989-08-15",3.8042,3.8289,3.7877,3.796,2458800.0],["1989-08-16",3.796,3.8865,3.796,3.8618,3715800.0],["1989-08-17",3.8536,3.8783,3.7466,3.8042,5055600.0],["1989-08-18",3.796,3.8289,3.763,3.8207,5401800.0],["1989-08-21",3.8289,3.8536,3.763,3.7713,2433600.0],["1989-08-22",3.763,3.8289,3.763,3.8207,4452000.0],["1989-08-23",3.8371,3.9277,3.8371,3.9277,3268200.0],["1989-08-24",3.9524,4.0183,3.9442,4.0183,5721000.0],["1989-08-25",4.0101,4.043,3.9607,3.9689,3454200.0],["1989-08-28",3.903,3.9771,3.903,3.9771,1980000.0],["1989-08-29",3.9607,3.9689,3.9195,3.9195,1496400.0],["1989-08-30",3.936,3.9771,3.903,3.9689,2442600.0],["1989-08-31",3.936,3.9442,3.8783,3.8866,5541600.0],["1989-09-01",3.9031,3.9114,3.8535,3.87,4415400.0],["1989-09-05",3.8369,3.8783,3.8039,3.8121,5207400.0],["1989-09-06",3.8121,3.8204,3.746,3.7708,4935600.0],["1989-09-07",3.7708,3.779,3.7212,3.7625,3475800.0],["1989-09-08",3.7625,3.7625,3.6798,3.7212,3511800.0],["1989-09-11",3.7212,3.7377,3.6881,3.7212,2842800.0],["1989-09-12",3.7212,3.7791,3.7129,3.7791,2517000.0],["1989-09-13",3.779,3.8121,3.7377,3.7377,3641400.0],["1989-09-14",3.7212,3.746,3.6881,3.7294,3120000.0],["1989-09-15",3.7377,3.7542,3.6798,3.746,5991600.0],["1989-09-18",3.746,3.746,3.6964,3.7129,2351400.0],["1989-09-19",3.8039,3.8039,3.7625,3.7708,2404800.0],["1989-09-20",3.7708,3.7791,3.7129,3.7129,2536200.0],["1989-09-21",3.7377,3.7377,3.6798,3.7046,3405600.0],["1989-09-22",3.6715,3.7377,3.6467,3.7377,2238000.0],["1989-09-25",3.7377,3.746,3.6881,3.7046,2105400.0],["1989-09-26",3.7212,3.7377,3.7046,3.7046,4188600.0],["1989-09-27",3.7046,3.8204,3.6964,3.8121,3690000.0],["1989-09-28",3.8204,3.9031,3.7873,3.9031,5291400.0],["1989-09-29",3.9031,3.9444,3.8617,3.8948,2656800.0],["1989-10-02",3.8783,3.9279,3.87,3.9279,3036000.0],["1989-10-03",3.961,4.0354,3.9362,4.0354,4867200.0],["1989-10-04",4.0354,4.0437,4.0023,4.0271,3372600.0],["1989-10-05",4.0271,4.0354,3.9775,4.0023,3522600.0],["1989-10-06",4.0354,4.0354,3.9527,4.0106,2764800.0],["1989-10-09",4.0106,4.0189,3.9527,3.9692,1896600.0],["1989-10-10",3.9858,3.994,3.9527,3.9858,1834200.0],["1989-10-11",3.9775,3.9858,3.9444,3.9692,2723400.0],["1989-10-12",3.9692,3.9775,3.9362,3.9444,1914600.0],["1989-10-13",3.9444,3.9444,3.564,3.5723,4708800.0],["1989-10-16",3.5889,4.0602,3.5723,3.7791,10152000.0],["1989-10-17",3.779,3.8865,3.746,3.87,5857200.0],["1989-10-18",3.8535,3.961,3.8287,3.9527,3458400.0],["1989-10-19",3.961,4.0437,3.961,4.0106,5338800.0],["1989-10-20",4.0354,4.0437,3.994,4.0023,3573000.0],["1989-10-23",3.994,4.0354,3.9775,4.0271,3048000.0],["1989-10-24",4.0354,4.0602,3.87,4.0106,5128800.0],["1989-10-25",4.0106,4.1098,4.0023,4.0602,5531400.0],["1989-10-26",4.0685,4.0767,3.994,3.994,3600000.0],["1989-10-27",3.9775,3.994,3.9362,3.9527,2734200.0],["1989-10-30",3.9196,3.9692,3.9196,3.961,2188800.0],["1989-10-31",4.0023,4.1098,3.9858,4.1015,3136200.0],["1989-11-01",4.0767,4.1015,4.0189,4.0685,2386200.0],["1989-11-02",4.0354,4.0437,3.9941,4.0189,2178000.0],["1989-11-03",4.0023,4.0437,3.9858,4.0023,1432200.0],["1989-11-06",4.0023,4.0106,3.9362,3.9444,2676600.0],["1989-11-07",3.9527,3.961,3.9279,3.9444,3149400.0],["1989-11-08",3.994,4.0519,3.9858,4.0354,4361400.0],["1989-11-09",4.0189,4.0354,4.0023,4.0189,1989600.0],["1989-11-10",4.0023,4.0271,3.9858,4.0106,2085600.0],["1989-11-13",4.0271,4.0354,4.0023,4.0354,2407800.0],["1989-11-14",4.0354,4.0437,4.0189,4.0271,1909800.0],["1989-11-15",4.0189,4.085,4.0023,4.085,2040600.0],["1989-11-16",4.0685,4.1429,4.0519,4.1346,2973600.0],["1989-11-17",4.1015,4.1512,4.0933,4.1429,3703200.0],["1989-11-20",4.1264,4.1594,4.1181,4.1346,2479800.0],["1989-11-21",4.1429,4.1925,4.1016,4.1512,4315800.0],["1989-11-22",4.1512,4.2504,4.1512,4.2421,4614000.0],["1989-11-24",4.2339,4.3165,4.2256,4.2835,3312000.0],["1989-11-27",4.2587,4.2917,4.2421,4.2421,2494800.0],["1989-11-28",4.2339,4.2421,4.1925,4.2091,2625000.0],["1989-11-29",4.1842,4.1925,4.1015,4.1098,1701000.0],["1989-11-30",4.1264,4.209,4.1181,4.2008,1699800.0],["1989-12-01",4.2256,4.3,4.2173,4.2587,3518400.0],["1989-12-04",4.2504,4.2753,4.2421,4.2587,1871400.0],["1989-12-05",4.2587,4.267,4.184,4.2089,1603200.0],["1989-12-06",4.1923,4.2172,4.1258,4.1507,2279400.0],["1989-12-07",4.1507,4.1673,4.1258,4.1507,1592400.0],["1989-12-08",4.1757,4.2504,4.1757,4.2504,2251200.0],["1989-12-11",4.2504,4.2919,4.2338,4.267,3445200.0],["1989-12-12",4.2919,4.3334,4.267,4.3334,2983800.0],["1989-12-13",4.35,4.3749,4.3168,4.3334,3914400.0],["1989-12-14",4.3002,4.3251,4.267,4.2753,2226000.0],["1989-12-15",4.3085,4.3251,4.2504,4.3002,5702400.0],["1989-12-18",4.3002,4.3168,4.1756,4.2089,3532200.0],["1989-12-19",4.2089,4.2089,4.1092,4.1507,3286800.0],["1989-12-20",4.1507,4.1757,4.0677,4.1424,3847200.0],["1989-12-21",4.1092,4.1341,4.0511,4.1009,6531600.0],["1989-12-22",4.0843,4.1674,4.0843,4.1674,2247600.0],["1989-12-26",4.159,4.1757,4.1341,4.159,676800.0],["1989-12-27",4.1673,4.1923,4.159,4.1757,1642200.0],["1989-12-28",4.1757,4.2006,4.1674,4.184,1268400.0],["1989-12-29",4.2006,4.2504,4.1923,4.2504,1690800.0],["1990-01-02",4.2504,4.267,4.1757,4.267,3188400.0],["1990-01-03",4.2836,4.2919,4.2172,4.2255,3421800.0],["1990-01-04",4.2089,4.2089,4.1175,4.184,2751600.0],["1990-01-05",4.159,4.184,4.0926,4.1258,3455400.0],["1990-01-08",4.1175,4.2089,4.1009,4.2006,2490600.0],["1990-01-09",4.184,4.2089,4.1175,4.1424,2119800.0],["1990-01-10",4.1175,4.1424,4.0096,4.0345,3191400.0],["1990-01-11",4.0345,4.0677,3.993,4.0013,4051200.0],["1990-01-12",3.9349,3.9598,3.8934,3.9017,6385200.0],["1990-01-15",3.8851,3.8934,3.827,3.827,4678800.0],["1990-01-16",3.8104,3.9681,3.8021,3.9681,4903800.0],["1990-01-17",3.9432,4.0096,3.9017,3.9681,5371200.0],["1990-01-18",3.9515,3.9681,3.9017,3.9349,3810000.0],["1990-01-19",3.9681,3.993,3.9515,3.9847,2952000.0],["1990-01-22",3.9847,4.0179,3.8768,3.8934,3025200.0],["1990-01-23",3.9017,3.9432,3.8602,3.8934,3675600.0],["1990-01-24",3.8685,3.9017,3.7772,3.8768,5203800.0],["1990-01-25",3.8934,3.9017,3.7938,3.8021,2653800.0],["1990-01-26",3.8021,3.8187,3.5862,3.7191,5928000.0],["1990-01-29",3.7357,3.7689,3.6776,3.7523,4386600.0],["1990-01-30",3.7523,3.7855,3.7025,3.7357,4039800.0],["1990-01-31",3.7689,3.8187,3.7606,3.8187,4065000.0],["1990-02-01",3.8187,3.8685,3.8187,3.8685,2954400.0],["1990-02-02",3.8519,3.9349,3.8519,3.9017,2424000.0],["1990-02-05",3.8934,3.9017,3.8519,3.8768,2225400.0],["1990-02-06",3.8851,3.9515,3.8768,3.9432,3270000.0],["1990-02-07",3.9017,3.9681,3.9017,3.9515,4332600.0],["1990-02-08",3.9847,4.0179,3.9681,3.9847,5133000.0],["1990-02-09",3.9847,4.0179,3.9681,4.0013,2628600.0],["1990-02-12",3.993,4.0096,3.9847,3.993,1996200.0],["1990-02-13",3.9764,3.9847,3.8934,3.9017,4217400.0],["1990-02-14",3.9017,3.9349,3.8934,3.91,2660400.0],["1990-02-15",3.9017,3.9432,3.8934,3.9432,2427600.0],["1990-02-16",3.9432,3.9764,3.9183,3.9183,2871000.0],["1990-02-20",3.8685,3.8768,3.8187,3.8519,2303400.0],["1990-02-21",3.8021,3.8353,3.7689,3.7855,4482000.0],["1990-02-22",3.7689,3.827,3.744,3.7606,4706400.0],["1990-02-23",3.7274,3.8021,3.7274,3.7689,2362800.0],["1990-02-26",3.7523,3.8021,3.744,3.8021,4060200.0],["1990-02-27",3.7689,3.8768,3.7606,3.8436,3374400.0],["1990-02-28",3.8436,3.91,3.8353,3.8851,4620600.0],["1990-03-01",3.8685,3.8851,3.8353,3.8353,3512400.0],["1990-03-02",3.8353,3.8519,3.7772,3.7772,11029800.0],["1990-03-05",3.7855,3.8022,3.7688,3.7772,5386800.0],["1990-03-06",3.7855,3.8272,3.7855,3.8272,4900800.0],["1990-03-07",3.8355,3.8856,3.8355,3.8856,2929200.0],["1990-03-08",3.8856,4.0023,3.8856,3.9606,4893600.0],["1990-03-09",3.9439,3.9856,3.9023,3.9106,3667800.0],["1990-03-12",3.8939,3.9856,3.8939,3.9856,2365800.0],["1990-03-13",3.9523,3.9773,3.9523,3.9606,2217600.0],["1990-03-14",3.9356,3.9773,3.9273,3.9439,3876000.0],["1990-03-15",3.9523,3.9856,3.9439,3.9606,1514400.0],["1990-03-16",3.9856,4.0106,3.9606,4.0106,4829400.0],["1990-03-19",3.994,4.119,3.9773,4.119,3322200.0],["1990-03-20",4.119,4.1607,4.0857,4.1024,5760600.0],["1990-03-21",4.1357,4.1441,4.094,4.1024,3134400.0],["1990-03-22",4.0773,4.119,4.019,4.044,3966000.0],["1990-03-23",4.0774,4.1274,4.0523,4.1107,3261000.0],["1990-03-26",4.1357,4.2108,4.1357,4.1691,3586800.0],["1990-03-27",4.1607,4.2358,4.1524,4.2358,2196600.0],["1990-03-28",4.2358,4.2775,4.1857,4.2608,2477400.0],["1990-03-29",4.2441,4.2608,4.1857,4.2191,2488800.0],["1990-03-30",4.1941,4.2108,4.1524,4.1774,2844600.0],["1990-04-02",4.1274,4.1941,4.119,4.1941,2460600.0],["1990-04-03",4.2274,4.2775,4.2191,4.2691,4237800.0],["1990-04-04",4.2775,4.2858,4.2108,4.2358,3068400.0],["1990-04-05",4.2191,4.2941,4.2191,4.2525,3883200.0],["1990-04-06",4.3025,4.3358,4.2775,4.3358,4411200.0],["1990-04-09",4.3358,4.4526,4.3192,4.4359,4654200.0],["1990-04-10",4.4025,4.4359,4.3942,4.4276,2980200.0],["1990-04-11",4.4359,4.4776,4.4276,4.4526,3576000.0],["1990-04-12",4.4526,4.536,4.4526,4.5109,4008000.0],["1990-04-16",4.5276,4.5443,4.4943,4.5193,3636000.0],["1990-04-17",4.5026,4.5693,4.4776,4.5193,4425600.0],["1990-04-18",4.5193,4.536,4.4276,4.4276,3304200.0],["1990-04-19",4.3525,4.4192,4.3525,4.3692,3908400.0],["1990-04-20",4.3608,4.3859,4.3192,4.3608,3790200.0],["1990-04-23",4.3358,4.3525,4.3192,4.3358,2682600.0],["1990-04-24",4.3442,4.3608,4.2858,4.3358,2420400.0],["1990-04-25",4.3108,4.3275,4.2941,4.3192,2001600.0],["1990-04-26",4.3358,4.3692,4.3108,4.3442,2372400.0],["1990-04-27",4.3525,4.3692,4.2775,4.3025,2106000.0],["1990-04-30",4.3025,4.4359,4.2858,4.4192,3144600.0],["1990-05-01",4.4776,4.4859,4.3775,4.3859,6626400.0],["1990-05-02",4.4025,4.4609,4.3942,4.4609,3903000.0],["1990-05-03",4.5026,4.5193,4.4692,4.5026,2848200.0],["1990-05-04",4.5276,4.5693,4.5193,4.5526,3889200.0],["1990-05-07",4.5443,4.561,4.5109,4.5276,3499200.0],["1990-05-08",4.5193,4.536,4.4859,4.5193,2013600.0],["1990-05-09",4.5193,4.5193,4.4359,4.4776,3303600.0],["1990-05-10",4.4609,4.5109,4.4359,4.4943,3960000.0],["1990-05-11",4.5193,4.6443,4.5026,4.6443,5478000.0],["1990-05-14",4.6193,4.6944,4.5943,4.6277,5386200.0],["1990-05-15",4.5943,4.6193,4.5693,4.586,2728800.0],["1990-05-16",4.6027,4.6027,4.5443,4.5693,3133200.0],["1990-05-17",4.5943,4.636,4.586,4.6027,4522800.0],["1990-05-18",4.6027,4.636,4.5776,4.6277,3423600.0],["1990-05-21",4.6443,4.7527,4.6193,4.7361,2689800.0],["1990-05-22",4.7861,4.8028,4.686,4.7361,3049200.0],["1990-05-23",4.7194,4.7944,4.6944,4.7944,2338800.0],["1990-05-24",4.8028,4.8445,4.7694,4.7694,2296800.0],["1990-05-25",4.7361,4.7611,4.686,4.686,1841400.0],["1990-05-29",4.7027,4.8028,4.7027,4.7944,2172000.0],["1990-05-30",4.8028,4.8945,4.8028,4.8778,5032800.0],["1990-05-31",4.8695,4.9612,4.8611,4.9278,2850000.0],["1990-06-01",4.9695,5.0029,4.9278,5.0029,3777600.0],["1990-06-04",4.9895,5.1234,4.9644,5.0899,3526800.0],["1990-06-05",5.1067,5.1318,5.0397,5.0732,3747000.0],["1990-06-06",5.0565,5.0565,4.9895,5.0146,3156600.0],["1990-06-07",5.0481,5.0481,4.956,4.9644,3491400.0],["1990-06-08",4.956,4.9727,4.8221,4.8974,3258000.0],["1990-06-11",4.8974,4.9393,4.8723,4.889,3247200.0],["1990-06-12",4.9309,4.9727,4.8723,4.9727,4535400.0],["1990-06-13",4.9811,5.0313,4.9476,4.9727,4562400.0],["1990-06-14",4.9811,5.0146,4.9393,4.9644,2958600.0],["1990-06-15",4.8974,4.956,4.8974,4.956,3757800.0],["1990-06-18",4.956,4.9727,4.9141,4.9141,2441400.0],["1990-06-19",4.9141,4.9811,4.9141,4.9727,3186600.0],["1990-06-20",4.9895,5.0146,4.9644,5.0146,3001800.0],["1990-06-21",5.023,5.0481,4.9895,5.0397,2204400.0],["1990-06-22",5.0732,5.1402,5.023,5.023,3159000.0],["1990-06-25",5.0481,5.0565,4.956,4.9644,2148600.0],["1990-06-26",5.0062,5.0983,4.9895,5.0565,3417000.0],["1990-06-27",5.09,5.1569,5.09,5.1234,4814400.0],["1990-06-28",5.1486,5.2239,5.1402,5.2239,3330000.0],["1990-06-29",5.2239,5.2406,5.1904,5.1988,2423400.0],["1990-07-02",5.182,5.2155,5.1737,5.2155,1742400.0],["1990-07-03",5.249,5.2992,5.2323,5.2741,2590200.0],["1990-07-05",5.2406,5.2658,5.2072,5.2072,2259000.0],["1990-07-06",5.2155,5.3578,5.1988,5.3495,3820800.0],["1990-07-09",5.3495,5.3746,5.2825,5.2825,2806800.0],["1990-07-10",5.2909,5.3244,5.2574,5.2658,2507400.0],["1990-07-11",5.2909,5.3578,5.2658,5.3578,3061800.0],["1990-07-12",5.3578,5.3662,5.316,5.3578,3529800.0],["1990-07-13",5.3746,5.4834,5.3662,5.4332,6924000.0],["1990-07-16",5.4416,5.5253,5.4416,5.5002,2949000.0],["1990-07-17",5.5085,5.5755,5.4667,5.5588,3929400.0],["1990-07-18",5.5336,5.5922,5.4834,5.4834,3597600.0],["1990-07-19",5.4918,5.5253,5.4248,5.5253,3200400.0],["1990-07-20",5.5169,5.5253,5.4248,5.4248,2837400.0],["1990-07-23",5.3578,5.3662,5.1569,5.249,4776000.0],["1990-07-24",5.2574,5.3076,5.182,5.2574,5067000.0],["1990-07-25",5.2406,5.2574,5.2155,5.249,3004800.0],["1990-07-26",5.2574,5.3997,5.2239,5.3411,4509000.0],["1990-07-27",5.3495,5.3997,5.2909,5.316,5084400.0],["1990-07-30",5.2239,5.249,5.1569,5.2072,5275200.0],["1990-07-31",5.1988,5.2072,5.1234,5.1569,4367400.0],["1990-08-01",5.1569,5.1904,5.1318,5.1653,4466400.0],["1990-08-02",5.0899,5.1234,5.023,5.0899,6517200.0],["1990-08-03",5.023,5.1067,4.8304,5.0983,8950200.0],["1990-08-06",4.7718,4.889,4.7718,4.8388,8236200.0],["1990-08-07",4.9058,4.9225,4.8472,4.8807,6847200.0],["1990-08-08",4.889,5.0565,4.889,5.0397,5500800.0],["1990-08-09",5.0397,5.1402,5.0313,5.1318,2993400.0],["1990-08-10",5.0899,5.1234,5.0565,5.0899,3678600.0],["1990-08-13",5.023,5.1402,4.9727,5.1234,3733800.0],["1990-08-14",5.0983,5.2239,5.0983,5.1904,2706600.0],["1990-08-15",5.2574,5.2909,5.249,5.2825,3406200.0],["1990-08-16",5.2239,5.2323,5.0397,5.0397,2990400.0],["1990-08-17",4.9727,4.9895,4.7886,4.9058,8923800.0],["1990-08-20",4.8723,4.956,4.8639,4.9058,4605000.0],["1990-08-21",4.8221,4.8388,4.6211,4.7216,8136000.0],["1990-08-22",4.7718,4.7886,4.5542,4.5542,5058600.0],["1990-08-23",4.4537,4.4956,4.37,4.4118,7626000.0],["1990-08-24",4.4621,4.6881,4.4453,4.6714,5920800.0],["1990-08-27",4.8221,4.956,4.8221,4.889,4897200.0],["1990-08-28",4.8639,4.9476,4.8639,4.8974,3072000.0],["1990-08-29",4.8723,5.0397,4.8723,5.0314,3988200.0],["1990-08-30",4.9895,5.0062,4.8974,4.9141,2668800.0],["1990-08-31",4.9058,5.0314,4.8807,5.0314,2390400.0],["1990-09-04",4.9393,4.9895,4.8723,4.9895,2203200.0],["1990-09-05",5.023,5.1234,4.9727,5.0732,2469200.0],["1990-09-06",5.0481,5.1988,4.8723,4.9225,3151800.0],["1990-09-07",4.9979,5.1234,4.9225,5.0732,2816200.0],["1990-09-10",5.169,5.1942,4.9421,5.0177,2625200.0],["1990-09-11",5.043,5.0934,4.8917,5.0682,3085400.0],["1990-09-12",5.0682,5.1438,5.0177,5.1438,2869200.0],["1990-09-13",5.1438,5.1438,4.9925,5.0429,1868600.0],["1990-09-14",4.9925,5.0177,4.8917,4.9925,2125800.0],["1990-09-17",4.8917,4.9421,4.8412,4.8917,2411400.0],["1990-09-18",4.7908,4.8412,4.7152,4.816,3803200.0],["1990-09-19",4.8664,4.8917,4.6647,4.7152,3609000.0],["1990-09-20",4.6395,4.6647,4.463,4.5891,5273400.0],["1990-09-21",4.5134,4.7152,4.4126,4.4882,6668600.0],["1990-09-24",4.4126,4.4126,4.2613,4.3621,4026400.0],["1990-09-25",4.3622,4.463,4.2865,4.4378,3439600.0],["1990-09-26",4.4378,4.463,4.3117,4.4378,3355400.0],["1990-09-27",4.4882,4.5387,4.3622,4.463,3596800.0],["1990-09-28",4.3117,4.6395,4.2361,4.6395,4181400.0],["1990-10-01",4.6647,4.9925,4.6647,4.9673,6042800.0],["1990-10-02",5.0682,5.1438,4.9421,4.9421,4179800.0],["1990-10-03",4.9673,5.0177,4.8664,4.8664,2002600.0],["1990-10-04",4.8412,5.0177,4.7656,4.9925,2765200.0],["1990-10-05",4.7908,5.043,4.7404,4.8917,2794400.0],["1990-10-08",4.9421,4.9673,4.8917,4.9169,1404600.0],["1990-10-09",4.816,4.8917,4.6395,4.6395,2440800.0],["1990-10-10",4.6647,4.9169,4.5387,4.6395,2428200.0],["1990-10-11",4.6647,4.6899,4.4882,4.5639,3129000.0],["1990-10-12",4.6395,4.8412,4.5387,4.7908,3316400.0],["1990-10-15",4.816,4.9421,4.5891,4.8917,3137000.0],["1990-10-16",4.8917,4.9421,4.7404,4.7656,1665400.0],["1990-10-17",4.5134,4.6647,4.463,4.5891,5510600.0],["1990-10-18",4.6395,4.8412,4.6395,4.816,3919000.0],["1990-10-19",4.9925,5.0429,4.8664,5.0429,4756400.0],["1990-10-22",4.9673,5.0934,4.9421,5.0177,3092800.0],["1990-10-23",4.9673,4.9925,4.8917,4.9673,2153200.0],["1990-10-24",4.9169,4.9925,4.8664,4.9421,2414400.0],["1990-10-25",4.9673,4.9925,4.8412,4.9169,2096800.0],["1990-10-26",4.8664,4.8917,4.7908,4.7908,1737600.0],["1990-10-29",4.7908,4.8412,4.5891,4.6395,2629800.0],["1990-10-30",4.6395,4.816,4.6395,4.816,2737200.0],["1990-10-31",4.816,4.9169,4.7908,4.8412,2589200.0],["1990-11-01",4.8412,4.8917,4.6647,4.8664,1888200.0],["1990-11-02",4.8412,4.9925,4.816,4.9169,2569600.0],["1990-11-05",4.9673,5.0682,4.9673,5.0429,2941800.0],["1990-11-06",4.9925,5.0682,4.9169,4.9169,1915800.0],["1990-11-07",4.8664,4.9169,4.7908,4.7908,2082200.0],["1990-11-08",4.7908,4.9169,4.7404,4.816,2378400.0],["1990-11-09",4.816,4.9421,4.816,4.9169,2658200.0],["1990-11-12",4.9169,5.0682,4.8917,5.0429,4415600.0],["1990-11-13",5.0682,5.1438,5.0429,5.0934,3530400.0],["1990-11-14",5.043,5.2447,5.0177,5.169,3186000.0],["1990-11-15",5.1438,5.1942,5.1186,5.1186,1633800.0],["1990-11-16",5.1438,5.1942,5.0429,5.1438,2505200.0],["1990-11-19",5.2447,5.2699,5.1942,5.2447,2535800.0],["1990-11-20",5.2699,5.3455,5.1186,5.1438,2547600.0],["1990-11-21",5.1438,5.1942,5.0177,5.1942,2190600.0],["1990-11-23",5.169,5.2447,5.1438,5.169,1220000.0],["1990-11-26",5.1186,5.2195,5.0682,5.169,1521400.0],["1990-11-27",5.1942,5.2447,5.0934,5.2447,2776000.0],["1990-11-28",5.1942,5.2447,5.1186,5.1186,2302200.0],["1990-11-29",5.1438,5.1438,4.9421,5.0429,3170800.0],["1990-11-30",4.9673,5.1942,4.9421,5.169,5024800.0],["1990-12-03",5.2195,5.2951,5.1942,5.2447,4957200.0],["1990-12-04",5.2447,5.3455,5.1942,5.3455,3310200.0],["1990-12-05",5.3203,5.4212,5.2951,5.4212,2949400.0],["1990-12-06",5.522,5.6229,5.3203,5.4212,4237400.0],["1990-12-07",5.396,5.4464,5.3203,5.3707,2132600.0],["1990-12-10",5.4163,5.4163,5.2898,5.3404,1661600.0],["1990-12-11",5.3657,5.391,5.2138,5.2391,2057200.0],["1990-12-12",5.2391,5.3657,5.1632,5.3657,3752800.0],["1990-12-13",5.3657,5.4416,5.3404,5.391,2271800.0],["1990-12-14",5.3657,5.3657,5.2391,5.2644,2254000.0],["1990-12-17",5.2138,5.2644,5.1885,5.2644,1392600.0],["1990-12-18",5.2391,5.4163,5.1885,5.3404,2664400.0],["1990-12-19",5.3151,5.3657,5.3151,5.3657,2752400.0],["1990-12-20",5.3151,5.4163,5.2898,5.3657,2153200.0],["1990-12-21",5.4163,5.4163,5.2391,5.3404,3776200.0],["1990-12-24",5.3151,5.3404,5.2391,5.2898,799000.0],["1990-12-26",5.2644,5.2898,5.2138,5.2138,624000.0],["1990-12-27",5.2644,5.2644,5.1885,5.2138,1096000.0],["1990-12-28",5.1885,5.2138,5.1632,5.2138,1006000.0],["1990-12-31",5.1885,5.3151,5.1885,5.2644,1064600.0],["1991-01-02",5.3151,5.3404,5.1885,5.2138,3021200.0],["1991-01-03",5.2138,5.2138,5.0367,5.062,2433600.0],["1991-01-04",5.0113,5.0873,4.9101,5.0367,2620400.0],["1991-01-07",4.9607,5.0367,4.9101,4.9101,2463600.0],["1991-01-08",4.9354,5.0113,4.8595,4.9354,2842600.0],["1991-01-09",5.0367,5.1632,4.8595,4.9354,3298600.0],["1991-01-10",4.986,4.986,4.8848,4.9101,2046200.0],["1991-01-11",4.9101,4.986,4.8848,4.9607,1699200.0],["1991-01-14",4.8595,5.0113,4.7582,4.9354,2688800.0],["1991-01-15",4.8595,4.9101,4.8089,4.8848,2197000.0],["1991-01-16",4.8595,5.1126,4.8342,5.0367,3198800.0],["1991-01-17",5.4416,5.4922,5.3151,5.4416,8111400.0],["1991-01-18",5.4416,5.5428,5.2644,5.5175,4906600.0],["1991-01-21",5.3657,5.4669,5.3404,5.4163,2802400.0],["1991-01-22",5.4163,5.4669,5.3151,5.3404,1838400.0],["1991-01-23",5.3404,5.4669,5.3404,5.4416,1589200.0],["1991-01-24",5.4669,5.6694,5.4416,5.6694,3743800.0],["1991-01-25",5.6441,5.6441,5.4163,5.4922,2708600.0],["1991-01-28",5.4416,5.4669,5.3404,5.3404,2541000.0],["1991-01-29",5.2898,5.4922,5.2391,5.4922,2705000.0],["1991-01-30",5.4669,5.5935,5.4669,5.5935,3070200.0],["1991-01-31",5.5935,5.6441,5.4163,5.5682,3190000.0],["1991-02-01",5.5175,5.5429,5.3657,5.4669,3407600.0],["1991-02-04",5.4669,5.5175,5.391,5.4669,4245200.0],["1991-02-05",5.5428,5.8466,5.5428,5.8213,6209000.0],["1991-02-06",5.8719,6.125,5.8213,6.125,6358800.0],["1991-02-07",6.0744,6.2262,5.9225,5.9984,4469400.0],["1991-02-08",5.9731,6.049,5.7706,5.9731,3262200.0],["1991-02-11",6.0237,6.2515,5.9984,6.2009,4155400.0],["1991-02-12",6.1503,6.2515,6.0997,6.125,5651600.0],["1991-02-13",6.1756,6.2768,6.0744,6.2768,3619200.0],["1991-02-14",6.3021,6.4793,6.2768,6.4287,5798200.0],["1991-02-15",6.4793,6.6312,6.454,6.4793,5814000.0],["1991-02-19",6.5046,6.5299,6.3781,6.5299,3053000.0],["1991-02-20",6.4287,6.5046,6.3275,6.4034,3213800.0],["1991-02-21",6.4034,6.5806,6.3781,6.5299,3078200.0],["1991-02-22",6.5552,6.9096,6.5299,6.7324,5104800.0],["1991-02-25",7.0867,7.1121,6.7577,6.783,5044000.0],["1991-02-26",6.6818,6.7071,6.5299,6.6312,3325200.0],["1991-02-27",6.783,6.859,6.6565,6.8083,2603400.0],["1991-02-28",6.9349,6.9855,6.5806,6.6312,4012600.0],["1991-03-01",6.4287,6.6818,6.4287,6.6818,3110800.0],["1991-03-04",6.6767,6.7021,6.4736,6.4736,3074600.0],["1991-03-05",6.6006,6.9306,6.5244,6.8798,5264000.0],["1991-03-06",6.9814,7.0575,6.5244,6.6513,4779600.0],["1991-03-07",6.5752,6.8036,6.5244,6.6513,4093800.0],["1991-03-08",6.7021,6.7783,6.499,6.6006,3342600.0],["1991-03-11",6.5498,6.6006,6.499,6.5244,2638800.0],["1991-03-12",6.499,6.5752,6.3213,6.3467,3548800.0],["1991-03-13",6.4228,6.6767,6.3467,6.5498,3189400.0],["1991-03-14",6.7021,6.8036,6.5752,6.7275,3689200.0],["1991-03-15",6.7275,6.7783,6.5752,6.7783,4757400.0],["1991-03-18",6.7275,6.8798,6.6767,6.7275,2517400.0],["1991-03-19",6.6259,6.7275,6.5498,6.6006,2227200.0],["1991-03-20",6.5752,6.829,6.5498,6.8036,3349400.0],["1991-03-21",6.9052,6.9814,6.8036,6.829,4284000.0],["1991-03-22",6.7021,6.7275,6.5498,6.6767,4228200.0],["1991-03-25",6.6767,6.7529,6.6006,6.6513,2931800.0],["1991-03-26",6.5752,6.9306,6.5498,6.9306,4028800.0],["1991-03-27",6.9814,7.0575,6.5244,6.9306,3525800.0],["1991-03-28",6.9052,7.0067,6.9052,6.956,2036600.0],["1991-04-01",6.9052,6.9306,6.8544,6.9052,2140000.0],["1991-04-02",6.9814,7.2352,6.956,7.2352,3961800.0],["1991-04-03",7.2098,7.2352,6.9052,6.9052,3153800.0],["1991-04-04",6.8798,7.0829,6.7783,6.9306,4705200.0],["1991-04-05",6.956,6.9814,6.6513,6.7529,8496400.0],["1991-04-08",6.7529,6.7529,6.499,6.6006,6562600.0],["1991-04-09",6.5752,6.6513,6.5498,6.5752,4905400.0],["1991-04-10",6.6513,6.7275,6.5498,6.6006,3307200.0],["1991-04-11",6.6513,6.7783,6.6513,6.7021,3787800.0],["1991-04-12",6.7783,6.8544,6.6513,6.7275,2568000.0],["1991-04-15",6.7529,6.829,6.7021,6.8036,2822800.0],["1991-04-16",6.7783,6.9052,6.7021,6.9052,3411000.0],["1991-04-17",6.9306,6.956,6.7783,6.8036,3631000.0],["1991-04-18",6.6767,6.8036,6.6767,6.7275,3300800.0],["1991-04-19",6.7021,6.7783,6.6006,6.6767,2562400.0],["1991-04-22",6.6006,6.6513,6.5244,6.6006,3317400.0],["1991-04-23",6.6513,6.6513,6.5752,6.6259,2435600.0],["1991-04-24",6.6513,6.6767,6.6006,6.6513,1675800.0],["1991-04-25",6.6767,6.7021,6.5244,6.5244,2571200.0],["1991-04-26",6.499,6.5752,6.4228,6.5498,2206000.0],["1991-04-29",6.5752,6.6006,5.9913,6.1944,9656000.0],["1991-04-30",6.2959,6.499,6.2705,6.4736,6950200.0],["1991-05-01",6.499,6.7529,6.499,6.6767,3941000.0],["1991-05-02",6.7529,6.7529,6.5498,6.5752,3440200.0],["1991-05-03",6.5244,6.5498,6.4228,6.4482,3631800.0],["1991-05-06",6.3721,6.499,6.3467,6.499,2898800.0],["1991-05-07",6.4736,6.5752,6.4228,6.4228,2231600.0],["1991-05-08",6.4482,6.4736,6.3721,6.4482,2644400.0],["1991-05-09",6.4736,6.6006,6.4228,6.5498,2577000.0],["1991-05-10",6.5752,6.6006,6.3721,6.4228,3218800.0],["1991-05-13",6.4736,6.5752,6.3721,6.5498,2418400.0],["1991-05-14",6.5498,6.5498,6.3975,6.4228,2447800.0],["1991-05-15",6.4228,6.499,6.2959,6.3467,3508200.0],["1991-05-16",6.4228,6.499,6.3721,6.4228,3996600.0],["1991-05-17",6.3975,6.4228,6.3213,6.3721,4623000.0],["1991-05-20",6.4228,6.4482,6.3721,6.4482,2373200.0],["1991-05-21",6.499,6.6006,6.4736,6.6006,2954200.0],["1991-05-22",6.6006,6.6259,6.5244,6.6006,2557000.0],["1991-05-23",6.6006,6.6259,6.4228,6.4228,3363600.0],["1991-05-24",6.4736,6.499,6.3975,6.4482,3199600.0],["1991-05-28",6.4736,6.5498,6.4482,6.5498,2980400.0],["1991-05-29",6.6006,6.6259,6.4482,6.5244,4679000.0],["1991-05-30",6.499,6.5244,6.3721,6.4228,7557200.0],["1991-05-31",6.4736,6.5244,6.2451,6.3721,6827600.0],["1991-06-03",6.3213,6.3721,6.2451,6.2705,4964000.0],["1991-06-04",6.2705,6.3975,6.2705,6.2959,5786600.0],["1991-06-05",6.2451,6.2705,6.169,6.2197,6210200.0],["1991-06-06",6.1944,6.3213,6.1944,6.2959,4387200.0],["1991-06-07",6.2451,6.2959,6.169,6.2451,5250400.0],["1991-06-10",6.2951,6.3206,6.1167,6.1677,3931400.0],["1991-06-11",6.1677,6.2696,6.1422,6.2186,6373000.0],["1991-06-12",6.1931,6.2186,6.1167,6.1422,6531000.0],["1991-06-13",6.1677,6.2186,6.1167,6.1167,3898800.0],["1991-06-14",6.1422,6.3461,6.0912,6.2951,7459800.0],["1991-06-17",6.3206,6.397,6.2951,6.2951,3219200.0],["1991-06-18",6.2441,6.2951,6.1167,6.1931,6663800.0],["1991-06-19",6.1167,6.1422,6.0657,6.0912,7124400.0],["1991-06-20",6.1167,6.1931,6.0657,6.1167,4992000.0],["1991-06-21",6.0912,6.1167,6.0657,6.1167,5959000.0],["1991-06-24",6.0657,6.0912,6.0147,6.0402,4269400.0],["1991-06-25",6.1167,6.1422,5.7599,5.8618,11226200.0],["1991-06-26",5.8109,5.9638,5.6579,5.9128,10892400.0],["1991-06-27",5.9638,6.0147,5.8873,5.9383,3945000.0],["1991-06-28",5.9128,5.9383,5.8109,5.9128,3465200.0],["1991-07-01",5.9893,6.0147,5.9128,5.9383,3471800.0],["1991-07-02",5.9128,6.0657,5.8873,6.0657,4648400.0],["1991-07-03",6.0147,6.0402,5.8873,5.9893,3311000.0],["1991-07-05",5.9383,5.9893,5.8873,5.9383,1479000.0],["1991-07-08",5.9383,6.0912,5.8618,6.0657,2936200.0],["1991-07-09",6.0912,6.1167,6.0147,6.0912,3347000.0],["1991-07-10",6.0657,6.0912,5.8363,5.8363,5099200.0],["1991-07-11",5.8873,5.9383,5.7344,5.8363,7293600.0],["1991-07-12",5.8618,6.0147,5.8363,5.9128,4084200.0],["1991-07-15",5.9638,6.1422,5.9638,6.0912,4892200.0],["1991-07-16",6.1167,6.2441,6.0912,6.1677,6289800.0],["1991-07-17",6.1677,6.1931,6.0147,6.0657,3661600.0],["1991-07-18",6.0657,6.1677,6.0402,6.0657,4645000.0],["1991-07-19",6.0402,6.0657,5.9383,5.9893,4510200.0],["1991-07-22",5.9893,5.9893,5.9128,5.9128,2709400.0],["1991-07-23",5.9383,6.0147,5.9128,5.9128,5553200.0],["1991-07-24",5.9638,6.0912,5.9128,6.0402,4631000.0],["1991-07-25",6.0657,6.1422,6.0402,6.0657,3198200.0],["1991-07-26",6.1167,6.1167,6.0147,6.0147,4348600.0],["1991-07-29",6.0402,6.0912,6.0147,6.0912,3621200.0],["1991-07-30",6.1167,6.448,6.1167,6.4225,6178600.0],["1991-07-31",6.5245,6.55,6.4225,6.499,6582000.0],["1991-08-01",6.4735,6.499,6.397,6.4735,2888600.0],["1991-08-02",6.5245,6.55,6.397,6.448,3373600.0],["1991-08-05",6.448,6.4735,6.3461,6.397,1877400.0],["1991-08-06",6.397,6.6009,6.3461,6.5754,3778000.0],["1991-08-07",6.6264,6.6519,6.5754,6.6264,3858200.0],["1991-08-08",6.6264,6.6774,6.5754,6.6264,2444000.0],["1991-08-09",6.6519,6.6774,6.5245,6.5245,2219800.0],["1991-08-12",6.5245,6.6009,6.4735,6.5754,1931000.0],["1991-08-13",6.6519,6.6774,6.55,6.55,3502800.0],["1991-08-14",6.6009,6.6774,6.6009,6.6774,3251200.0],["1991-08-15",6.6519,6.7284,6.6519,6.7029,2416200.0],["1991-08-16",6.7029,6.7284,6.4735,6.55,3834000.0],["1991-08-19",6.1167,6.4225,6.0912,6.2696,5859200.0],["1991-08-20",6.5245,6.5245,6.3461,6.448,2772200.0],["1991-08-21",6.6264,6.7284,6.5245,6.7284,4321600.0],["1991-08-22",6.7284,6.7793,6.6519,6.7029,3489400.0],["1991-08-23",6.6519,6.8303,6.6519,6.8048,3450600.0],["1991-08-26",6.7793,6.8048,6.7029,6.7284,1756800.0],["1991-08-27",6.7284,6.7538,6.6774,6.7029,2770400.0],["1991-08-28",6.7284,6.7793,6.6774,6.7793,2635400.0],["1991-08-29",6.7538,6.7793,6.7029,6.7284,2200400.0],["1991-08-30",6.7284,6.7284,6.5245,6.6009,6159800.0],["1991-09-03",6.6009,6.6009,6.3716,6.4225,5078600.0],["1991-09-04",6.448,6.4735,6.2696,6.3461,4460800.0],["1991-09-05",6.2951,6.3206,6.0657,6.0912,12759200.0],["1991-09-06",6.1422,6.1677,5.8618,5.9383,12742000.0],["1991-09-09",5.9629,6.1164,5.9373,6.0908,4003800.0],["1991-09-10",6.1676,6.1932,5.9629,5.9629,7686800.0],["1991-09-11",6.014,6.1164,6.014,6.0652,5623400.0],["1991-09-12",6.142,6.142,6.0652,6.1164,3827000.0],["1991-09-13",6.1164,6.142,6.014,6.0396,5079000.0],["1991-09-16",5.9884,6.014,5.7325,5.9629,6475400.0],["1991-09-17",6.014,6.0652,5.9629,5.9629,4304800.0],["1991-09-18",5.9884,6.0396,5.9629,5.9884,2927400.0],["1991-09-19",6.0652,6.0908,5.9884,6.0396,3276000.0],["1991-09-20",6.0652,6.0652,5.9373,5.9629,5367400.0],["1991-09-23",5.9629,5.9884,5.9117,5.9629,3718400.0],["1991-09-24",6.014,6.014,5.8861,5.9117,3855000.0],["1991-09-25",5.9117,5.9373,5.8093,5.8349,4396600.0],["1991-09-26",5.8349,5.8605,5.7837,5.8093,3126400.0],["1991-09-27",5.8093,5.9117,5.7837,5.8093,3681600.0],["1991-09-30",5.8093,5.8861,5.7581,5.8349,2869000.0],["1991-10-01",5.8605,6.014,5.8605,5.9373,4545800.0],["1991-10-02",5.9884,6.014,5.9117,5.9629,3126600.0],["1991-10-03",5.9373,6.014,5.8861,5.8861,2487000.0],["1991-10-04",5.9117,5.9117,5.8349,5.8349,2486600.0],["1991-10-07",5.8861,5.9373,5.8605,5.8861,2542000.0],["1991-10-08",5.9117,5.9629,5.8861,5.9373,2513000.0],["1991-10-09",5.9373,5.9629,5.8349,5.9117,2426000.0],["1991-10-10",5.9117,5.9373,5.8093,5.9117,2428800.0],["1991-10-11",5.9629,5.9629,5.8605,5.8861,2079000.0],["1991-10-14",5.9117,5.9884,5.8861,5.9373,1503200.0],["1991-10-15",5.9629,6.0396,5.8349,5.9373,3992200.0],["1991-10-16",5.9117,5.9373,5.8093,5.8605,3628600.0],["1991-10-17",5.8605,5.8861,5.7325,5.7837,4051800.0],["1991-10-18",5.7837,5.9117,5.7581,5.7581,4047200.0],["1991-10-21",5.7581,5.7837,5.6558,5.7069,3653200.0],["1991-10-22",5.6558,5.6813,5.5278,5.5534,7292000.0],["1991-10-23",5.6302,5.7581,5.6046,5.7325,5108400.0],["1991-10-24",5.7837,5.8349,5.6302,5.6813,3011600.0],["1991-10-25",5.7069,5.7325,5.6302,5.6813,3650800.0],["1991-10-28",5.7837,5.8349,5.6813,5.7325,3996400.0],["1991-10-29",5.7837,5.8349,5.7325,5.8349,4391800.0],["1991-10-30",5.8861,5.8861,5.8093,5.8605,3829200.0],["1991-10-31",5.8605,5.8605,5.8093,5.8349,2236800.0],["1991-11-01",5.8349,5.9373,5.8093,5.8861,2869200.0],["1991-11-04",5.8349,6.014,5.8093,6.014,3651400.0],["1991-11-05",5.9884,5.9884,5.8861,5.9117,2693200.0],["1991-11-06",5.9117,5.9629,5.7837,5.8605,3198000.0],["1991-11-07",5.9117,6.0396,5.9117,6.014,2662800.0],["1991-11-08",6.0652,6.0908,5.8605,5.9373,2599600.0],["1991-11-11",5.9373,5.9884,5.9117,5.9373,2110400.0],["1991-11-12",5.9884,6.0908,5.9629,6.0396,3257000.0],["1991-11-13",6.0652,6.1164,6.014,6.014,3296200.0],["1991-11-14",6.0652,6.142,6.0652,6.1164,2584400.0],["1991-11-15",6.1164,6.1676,5.7325,5.8349,3835000.0],["1991-11-18",5.9884,6.1164,5.8605,6.0908,3649200.0],["1991-11-19",6.014,6.014,5.8349,5.9629,4262200.0],["1991-11-20",5.9884,6.014,5.8861,5.8861,2073200.0],["1991-11-21",5.9117,6.014,5.8861,6.014,2650400.0],["1991-11-22",6.014,6.014,5.8861,5.9117,2327200.0],["1991-11-25",5.8605,5.9117,5.7837,5.8861,3269200.0],["1991-11-26",5.9884,6.0908,5.8605,6.0908,2698200.0],["1991-11-27",6.0396,6.0652,6.014,6.0652,1717800.0],["1991-11-29",6.0652,6.0908,5.9884,6.0652,922000.0],["1991-12-02",6.014,6.2955,6.014,6.2699,3686200.0],["1991-12-03",6.27,6.27,6.1932,6.2188,2724800.0],["1991-12-04",6.2444,6.27,6.1676,6.2188,3009800.0],["1991-12-05",6.1932,6.2188,6.142,6.1932,2054000.0],["1991-12-06",6.1932,6.3211,6.1676,6.1932,5302000.0],["1991-12-09",6.2435,6.3206,6.2178,6.2692,2762800.0],["1991-12-10",6.2435,6.3463,6.2435,6.3206,2477000.0],["1991-12-11",6.372,6.3977,6.2949,6.3206,3258000.0],["1991-12-12",6.3977,6.4748,6.372,6.4491,3242800.0],["1991-12-13",6.4748,6.5519,6.3977,6.3977,2913600.0],["1991-12-16",6.4748,6.5005,6.4234,6.4491,1998800.0],["1991-12-17",6.4748,6.5262,6.4491,6.5262,2585400.0],["1991-12-18",6.4748,6.5776,6.4491,6.5776,2800400.0],["1991-12-19",6.5519,6.7317,6.5005,6.7317,4999600.0],["1991-12-20",6.8602,6.8602,6.7317,6.8088,6994800.0],["1991-12-23",6.7574,6.8345,6.7574,6.7831,2807400.0],["1991-12-24",6.7831,6.8859,6.7574,6.7574,2514600.0],["1991-12-26",6.7574,6.963,6.7574,6.9116,2359800.0],["1991-12-27",6.9116,6.963,6.8602,6.9373,2578200.0],["1991-12-30",6.9373,7.0143,6.9373,7.0143,3900800.0],["1991-12-31",6.963,7.0657,6.8602,6.963,4480600.0],["1992-01-02",6.8859,6.963,6.6803,6.963,4074000.0],["1992-01-03",6.8859,7.0657,6.8859,7.0657,4197000.0],["1992-01-06",7.04,7.0657,6.9373,6.963,4064000.0],["1992-01-07",6.9373,7.1428,6.8345,6.963,3800400.0],["1992-01-08",6.9116,7.2713,6.8859,7.2456,7511000.0],["1992-01-09",7.2456,7.3484,7.1942,7.2456,5229400.0],["1992-01-10",7.1428,7.1685,6.9373,6.9886,3590200.0],["1992-01-13",6.9373,7.2456,6.9373,7.0914,2619400.0],["1992-01-14",7.0914,7.2456,7.0914,7.1685,2798400.0],["1992-01-15",7.2199,7.2199,7.1171,7.1685,3765000.0],["1992-01-16",7.04,7.0657,6.5776,6.9373,5241800.0],["1992-01-17",6.8602,6.9886,6.7831,6.9373,4350800.0],["1992-01-20",6.8859,6.9116,6.7831,6.7831,2004000.0],["1992-01-21",6.7574,6.7831,6.6803,6.7574,3483200.0],["1992-01-22",6.706,6.8859,6.706,6.7831,3299000.0],["1992-01-23",6.7831,6.8088,6.7317,6.8088,2519800.0],["1992-01-24",6.7574,6.8088,6.7317,6.7831,1872600.0],["1992-01-27",6.7574,6.8088,6.7317,6.7574,2304200.0],["1992-01-28",6.8088,6.9373,6.7831,6.8859,2566400.0],["1992-01-29",6.7831,6.9116,6.706,6.7317,2607800.0],["1992-01-30",6.7574,6.963,6.706,6.963,2667400.0],["1992-01-31",7.0143,7.0914,6.9373,6.9373,3003400.0],["1992-02-03",6.7831,6.9373,6.7831,6.8859,2767200.0],["1992-02-04",6.9116,7.0143,6.7831,6.9373,4030800.0],["1992-02-05",6.9373,6.963,6.7317,6.7574,4818400.0],["1992-02-06",6.8088,6.8088,6.7317,6.7574,2480800.0],["1992-02-07",6.7574,6.7831,6.6032,6.6289,2703200.0],["1992-02-10",6.6289,6.6546,6.5005,6.5519,3731400.0],["1992-02-11",6.5519,6.6803,6.5005,6.6289,3906600.0],["1992-02-12",6.6289,6.7831,6.6032,6.7574,2448600.0],["1992-02-13",6.706,6.7317,6.5262,6.5519,2935400.0],["1992-02-14",6.5005,6.5776,6.372,6.5262,1510800.0],["1992-02-18",6.4748,6.5005,6.2692,6.3206,3239200.0],["1992-02-19",6.3206,6.5005,6.3206,6.4748,2268600.0],["1992-02-20",6.5005,6.8088,6.4491,6.7317,5061400.0],["1992-02-21",6.6289,6.7317,6.5776,6.6289,3243800.0],["1992-02-24",6.6032,6.706,6.6032,6.706,1640200.0],["1992-02-25",6.6803,6.6803,6.5776,6.5776,2575600.0],["1992-02-26",6.6032,6.7574,6.5776,6.706,3399000.0],["1992-02-27",6.7317,6.8602,6.6289,6.6803,3588400.0],["1992-02-28",6.7317,6.7574,6.6032,6.6289,1897000.0],["1992-03-02",6.706,6.7574,6.6289,6.6803,1905400.0],["1992-03-03",6.706,6.7317,6.6289,6.6546,1733400.0],["1992-03-04",6.6803,6.7317,6.5776,6.6546,3221800.0],["1992-03-05",6.6032,6.6803,6.5005,6.5519,2610200.0],["1992-03-06",6.5262,6.6289,6.5005,6.5262,1830600.0],["1992-03-09",6.4993,6.5509,6.4478,6.5251,2088600.0],["1992-03-10",6.5251,6.6283,6.5251,6.5251,2493200.0],["1992-03-11",6.5251,6.6283,6.5251,6.5767,2656200.0],["1992-03-12",6.5767,6.5767,6.422,6.5251,1909200.0],["1992-03-13",6.6025,6.6283,6.5509,6.5767,1835800.0],["1992-03-16",6.5767,6.6283,6.5251,6.6025,2203600.0],["1992-03-17",6.6025,6.7057,6.422,6.7057,2641600.0],["1992-03-18",6.7315,6.783,6.6541,6.6799,2367800.0],["1992-03-19",6.7057,6.7057,6.6283,6.6541,1591000.0],["1992-03-20",6.6799,6.783,6.6541,6.783,3562800.0],["1992-03-23",6.7315,6.7573,6.7057,6.7573,1576800.0],["1992-03-24",6.7572,6.8088,6.6541,6.6799,1939200.0],["1992-03-25",6.7057,6.8604,6.7057,6.8088,2186200.0],["1992-03-26",6.8604,6.9378,6.8346,6.8604,3284400.0],["1992-03-27",6.8862,7.1699,6.8862,7.0925,4765800.0],["1992-03-30",7.041,7.1183,6.9894,7.041,2234400.0],["1992-03-31",6.9636,7.1183,6.9636,7.0667,2788200.0],["1992-04-01",7.041,7.1957,6.9894,7.1699,3846200.0],["1992-04-02",7.1699,7.2215,7.0925,7.1441,4380000.0],["1992-04-03",7.0925,7.2731,6.9894,7.2215,4697000.0],["1992-04-06",7.2473,7.2473,7.1183,7.1183,2570200.0],["1992-04-07",7.0925,7.1699,7.0152,7.0667,2805600.0],["1992-04-08",6.9894,7.0925,6.8862,7.0925,4246400.0],["1992-04-09",7.1183,7.2215,7.0667,7.2215,3178000.0],["1992-04-10",7.2473,7.2989,7.1699,7.2989,3823600.0],["1992-04-13",7.2731,7.3247,7.2215,7.2989,2005800.0],["1992-04-14",7.3504,7.3762,7.2731,7.3247,3110200.0],["1992-04-15",7.3504,7.3762,7.2215,7.2989,3464800.0],["1992-04-16",7.2731,7.2989,7.1957,7.2473,3478000.0],["1992-04-20",7.1957,7.2215,7.0925,7.1441,2283400.0],["1992-04-21",7.1183,7.1699,7.0925,7.1441,1646800.0],["1992-04-22",7.1183,7.1183,7.0152,7.0925,1909200.0],["1992-04-23",7.0667,7.1441,6.9894,7.1441,1976400.0],["1992-04-24",7.0925,7.1183,7.0152,7.0152,1506800.0],["1992-04-27",7.041,7.0667,6.912,6.9894,1434200.0],["1992-04-28",6.9894,7.1957,6.9894,7.1957,2624800.0],["1992-04-29",7.2215,7.3504,7.2215,7.3247,3102800.0],["1992-04-30",7.402,7.531,7.3762,7.531,5667600.0],["1992-05-01",7.531,7.5568,7.4278,7.4794,2762800.0],["1992-05-04",7.4794,7.6084,7.4794,7.531,2928800.0],["1992-05-05",7.5568,7.5826,7.402,7.4794,3283000.0],["1992-05-06",7.4278,7.4794,7.3762,7.402,2453800.0],["1992-05-07",7.402,7.4794,7.3762,7.4278,1814400.0],["1992-05-08",7.4794,7.4794,7.402,7.4536,1925800.0],["1992-05-11",7.4794,7.5052,7.402,7.4794,2193800.0],["1992-05-12",7.5052,7.5052,7.402,7.402,2392800.0],["1992-05-13",7.4536,7.5826,7.4278,7.531,2540200.0],["1992-05-14",7.5052,7.5568,7.4536,7.531,3279000.0],["1992-05-15",7.5052,7.6084,7.4536,7.5052,3829400.0],["1992-05-18",7.5052,7.531,7.4278,7.4536,1757600.0],["1992-05-19",7.4278,7.4794,7.402,7.4278,1899600.0],["1992-05-20",7.402,7.5052,7.2473,7.4794,2417200.0],["1992-05-21",7.4536,7.5052,7.3762,7.3762,1428200.0],["1992-05-22",7.3762,7.4536,7.3762,7.4278,1056600.0],["1992-05-26",7.3762,7.402,7.1957,7.1957,1834600.0],["1992-05-27",7.1957,7.2731,7.1699,7.2473,1742000.0],["1992-05-28",7.3247,7.4536,7.2989,7.4278,1686600.0],["1992-05-29",7.5052,7.5568,7.4794,7.531,2821200.0],["1992-06-01",7.4536,7.4794,7.3504,7.4278,1478800.0],["1992-06-02",7.4794,7.5568,7.4536,7.4794,1689600.0],["1992-06-03",7.5052,7.531,7.4278,7.4278,1309600.0],["1992-06-04",7.4278,7.4536,7.2989,7.3505,1811600.0],["1992-06-05",7.3247,7.402,7.2731,7.3505,1330400.0],["1992-06-08",7.2738,7.4033,7.2738,7.2997,1283600.0],["1992-06-09",7.3256,7.3515,7.2479,7.2738,1448000.0],["1992-06-10",7.2738,7.3774,7.1962,7.2221,2080800.0],["1992-06-11",7.1962,7.4291,7.1962,7.3774,2307600.0],["1992-06-12",7.4291,7.5068,7.4033,7.455,2049800.0],["1992-06-15",7.455,7.5068,7.2738,7.3515,2287600.0],["1992-06-16",7.3515,7.4033,7.3256,7.3256,2275200.0],["1992-06-17",7.2738,7.3774,7.2221,7.2997,2764000.0],["1992-06-18",7.2221,7.2997,7.1444,7.1962,2528600.0],["1992-06-19",7.2221,7.3774,7.1962,7.2738,3434600.0],["1992-06-22",7.2738,7.2738,7.0667,7.1444,2215000.0],["1992-06-23",7.1703,7.2738,7.1444,7.1962,2325400.0],["1992-06-24",7.1444,7.2221,7.0926,7.1185,1667200.0],["1992-06-25",7.1185,7.1703,7.0926,7.1444,1925000.0],["1992-06-26",7.0667,7.1962,7.0667,7.1962,894600.0],["1992-06-29",7.2221,7.3515,7.1962,7.3515,1900200.0],["1992-06-30",7.3256,7.3515,7.1703,7.2221,1956400.0],["1992-07-01",7.2221,7.3256,7.2221,7.2997,1838200.0],["1992-07-02",7.4033,7.4809,7.2997,7.455,3265400.0],["1992-07-06",7.4809,7.5327,7.3774,7.455,2593000.0],["1992-07-07",7.5068,7.5586,7.4291,7.455,2889600.0],["1992-07-08",7.4291,7.5068,7.3774,7.5068,2294200.0],["1992-07-09",7.5327,7.6103,7.5068,7.6103,2538000.0],["1992-07-10",7.6103,7.688,7.5845,7.6103,2292000.0],["1992-07-13",7.5327,7.6103,7.5327,7.5845,1574000.0],["1992-07-14",7.5586,7.5845,7.455,7.5327,1445800.0],["1992-07-15",7.4809,7.5845,7.3774,7.455,2046800.0],["1992-07-16",7.3256,7.4809,7.3256,7.455,2271600.0],["1992-07-17",7.455,7.5068,7.4033,7.455,2111000.0],["1992-07-20",7.3515,7.4291,7.3256,7.3774,1740000.0],["1992-07-21",7.4291,7.6362,7.4291,7.6103,2678600.0],["1992-07-22",7.5586,7.5845,7.4291,7.455,2941800.0],["1992-07-23",7.4809,7.5586,7.4809,7.5586,1540400.0],["1992-07-24",7.5068,7.6103,7.455,7.6103,1669200.0],["1992-07-27",7.5845,7.6362,7.5068,7.5068,1143200.0],["1992-07-28",7.5068,7.7657,7.5068,7.7657,3164400.0],["1992-07-29",7.7915,7.8433,7.7398,7.7657,3952000.0],["1992-07-30",7.7398,7.7657,7.6103,7.6621,3247800.0],["1992-07-31",7.6362,7.7398,7.6103,7.7398,1559800.0],["1992-08-03",7.688,7.7398,7.6621,7.7398,1870000.0],["1992-08-04",7.7398,7.7657,7.7139,7.7657,1427600.0],["1992-08-05",7.7657,7.8174,7.7139,7.7657,2455200.0],["1992-08-06",7.7139,7.8433,7.7139,7.7398,1664000.0],["1992-08-07",7.7139,7.8433,7.6362,7.6621,2074400.0],["1992-08-10",7.6103,7.7657,7.6103,7.7398,1470600.0],["1992-08-11",7.7657,7.8174,7.6362,7.7915,1616000.0],["1992-08-12",7.8174,7.921,7.8174,7.8951,2687400.0],["1992-08-13",7.921,7.9986,7.8951,7.9727,2141400.0],["1992-08-14",7.9727,8.0504,7.9469,7.9727,2828200.0],["1992-08-17",7.9727,8.0245,7.9727,7.9986,1510600.0],["1992-08-18",7.9986,8.0245,7.921,7.9727,1695800.0],["1992-08-19",7.921,7.9468,7.8174,7.8174,1876800.0],["1992-08-20",7.8433,7.9469,7.8174,7.9469,1571600.0],["1992-08-21",7.921,7.9469,7.7657,7.7915,2149600.0],["1992-08-24",7.7139,7.7398,7.6621,7.7139,1596800.0],["1992-08-25",7.7139,7.7915,7.6103,7.7915,1358600.0],["1992-08-26",7.7657,7.8433,7.7139,7.8433,1388200.0],["1992-08-27",7.8692,7.921,7.8433,7.8433,2130600.0],["1992-08-28",7.8174,7.8692,7.8174,7.8433,1161600.0],["1992-08-31",7.8692,7.8692,7.7657,7.7657,1025600.0],["1992-09-01",7.7139,7.7398,7.6621,7.7139,1938000.0],["1992-09-02",7.7657,7.7657,7.6621,7.6621,2020000.0],["1992-09-03",7.7398,7.8692,7.7139,7.8692,2096800.0],["1992-09-04",7.8443,7.8962,7.8183,7.8183,1093600.0],["1992-09-08",7.8443,7.8702,7.8183,7.8443,1362800.0],["1992-09-09",7.8443,7.8962,7.7923,7.8443,1706600.0],["1992-09-10",7.8443,7.8962,7.7923,7.8962,2181400.0],["1992-09-11",7.8962,7.9222,7.8183,7.8962,2318600.0],["1992-09-14",7.9741,8.0001,7.9222,7.9741,3050200.0],["1992-09-15",7.9222,8.0001,7.8962,7.9482,1328800.0],["1992-09-16",7.8443,8.0261,7.8443,7.9741,2283200.0],["1992-09-17",8.0261,8.078,7.9222,8.078,2206800.0],["1992-09-18",8.052,8.078,7.9741,8.0261,3151000.0],["1992-09-21",8.0001,8.0521,7.9741,8.0001,1260400.0],["1992-09-22",7.9482,8.0001,7.6884,7.6884,2954400.0],["1992-09-23",7.7404,7.7663,7.5066,7.7144,5651600.0],["1992-09-24",7.7923,7.8702,7.7663,7.8443,2323400.0],["1992-09-25",7.7923,7.8183,7.7144,7.7663,1942000.0],["1992-09-28",7.6884,7.8702,7.6884,7.8702,1750400.0],["1992-09-29",7.8443,7.8962,7.8183,7.8702,1512800.0],["1992-09-30",7.8702,7.9222,7.8443,7.8702,1503800.0],["1992-10-01",8.0001,8.13,7.9741,8.13,5263600.0],["1992-10-02",8.078,8.104,7.9741,8.0001,2171400.0],["1992-10-05",7.9482,7.9741,7.7404,7.9222,3757000.0],["1992-10-06",7.9482,7.9741,7.8183,7.8443,1721400.0],["1992-10-07",7.8443,7.9482,7.7663,7.7663,1964400.0],["1992-10-08",7.8183,7.8962,7.7923,7.8702,1917800.0],["1992-10-09",7.8702,7.8702,7.7404,7.7404,1913600.0],["1992-10-12",7.7404,7.8702,7.7404,7.8702,1320600.0],["1992-10-13",8.0001,8.1559,7.9222,8.0261,3368200.0],["1992-10-14",8.0261,8.13,7.9741,8.104,1761800.0],["1992-10-15",8.0521,8.2339,8.0261,8.1819,2207800.0],["1992-10-16",8.2079,8.2858,8.13,8.2598,2910800.0],["1992-10-19",8.2339,8.3378,8.2339,8.3118,3783800.0],["1992-10-20",8.3118,8.3378,8.2858,8.3378,2648200.0],["1992-10-21",8.3118,8.3638,8.2858,8.3378,2592000.0],["1992-10-22",8.3118,8.3897,8.2339,8.3118,3500600.0],["1992-10-23",8.3118,8.3378,8.1559,8.1819,2335200.0],["1992-10-26",8.1559,8.1819,8.104,8.1819,1499000.0],["1992-10-27",8.2079,8.3118,8.156,8.2858,1941200.0],["1992-10-28",8.3378,8.3378,8.2858,8.3378,1838000.0],["1992-10-29",8.3118,8.3378,8.2598,8.2858,1071800.0],["1992-10-30",8.2598,8.3118,8.2079,8.2858,1413000.0],["1992-11-02",8.2599,8.4936,8.2599,8.3637,2175400.0],["1992-11-03",8.3637,8.3637,8.2339,8.2858,2477600.0],["1992-11-04",8.2339,8.2598,8.1559,8.1819,2130200.0],["1992-11-05",8.2079,8.2339,8.0261,8.078,2537200.0],["1992-11-06",8.0521,8.1819,7.9222,8.1819,1480200.0],["1992-11-09",8.13,8.2598,8.13,8.2339,1543200.0],["1992-11-10",8.2598,8.3118,8.2079,8.2858,1584400.0],["1992-11-11",8.2858,8.4936,8.2598,8.4936,2335000.0],["1992-11-12",8.4676,8.4936,8.3378,8.3897,2216600.0],["1992-11-13",8.3637,8.4417,8.2858,8.4157,1763400.0],["1992-11-16",8.4157,8.4676,8.3378,8.4157,2037400.0],["1992-11-17",8.4417,8.5715,8.4417,8.5196,2723800.0],["1992-11-18",8.4936,8.7274,8.4417,8.7014,4231000.0],["1992-11-19",8.7014,8.7014,8.6235,8.6495,1594800.0],["1992-11-20",8.7014,8.8573,8.6235,8.8313,3352000.0],["1992-11-23",8.8313,8.8313,8.6495,8.6754,1581800.0],["1992-11-24",8.5975,8.7014,8.5196,8.5975,3035400.0],["1992-11-25",8.5975,8.6235,8.5196,8.5196,2760200.0],["1992-11-27",8.5456,8.6495,8.5196,8.5196,1983000.0],["1992-11-30",8.4936,8.5196,8.3897,8.4676,2780200.0],["1992-12-01",8.4676,8.4936,8.3897,8.4676,1825600.0],["1992-12-02",8.4157,8.6754,8.4157,8.6495,3206400.0],["1992-12-03",8.6495,8.7014,8.5456,8.5715,1784800.0],["1992-12-04",8.5975,8.8053,8.5715,8.7014,2707800.0],["1992-12-07",8.7025,8.8327,8.6764,8.7285,2543600.0],["1992-12-08",8.7285,8.8588,8.7285,8.8588,2184000.0],["1992-12-09",8.8067,8.8848,8.7546,8.8327,1344800.0],["1992-12-10",8.7806,8.8067,8.6764,8.7285,1743400.0],["1992-12-11",8.7285,8.8327,8.6764,8.8327,1334800.0],["1992-12-14",8.8067,8.937,8.7806,8.8588,2389600.0],["1992-12-15",8.8848,8.963,8.8588,8.9109,2985000.0],["1992-12-16",8.9369,8.963,8.7285,8.7806,2643800.0],["1992-12-17",8.8327,8.937,8.7285,8.7546,2289800.0],["1992-12-18",8.8327,8.9109,8.7546,8.8327,5306400.0],["1992-12-21",8.8588,8.937,8.8327,8.8848,1838200.0],["1992-12-22",8.937,8.963,8.8067,8.8588,2027000.0],["1992-12-23",8.8327,8.8848,8.8067,8.8327,1329200.0],["1992-12-24",8.8327,8.8848,8.7806,8.8067,479000.0],["1992-12-28",8.8067,8.9109,8.7285,8.9109,1315000.0],["1992-12-29",8.8848,9.0412,8.7546,8.7806,2470200.0],["1992-12-30",8.8588,8.9109,8.7546,8.7806,1598400.0],["1992-12-31",8.7806,8.8067,8.6243,8.6503,1332200.0],["1993-01-04",8.6243,8.6764,8.5201,8.5722,2780200.0],["1993-01-05",8.5461,8.5461,8.468,8.494,1617800.0],["1993-01-06",8.468,8.5201,8.3637,8.3637,2276600.0],["1993-01-07",8.3116,8.3116,8.0511,8.1292,4607400.0],["1993-01-08",8.1814,8.2595,8.1553,8.2595,2290400.0],["1993-01-11",8.2595,8.3116,8.2335,8.2595,2042800.0],["1993-01-12",8.2595,8.3637,8.1553,8.3637,2926000.0],["1993-01-13",8.3377,8.4159,8.2595,8.3637,3065200.0],["1993-01-14",8.3898,8.5982,8.3898,8.494,3833200.0],["1993-01-15",8.5201,8.7285,8.468,8.6503,4005400.0],["1993-01-18",8.5982,8.6503,8.5461,8.6503,1910400.0],["1993-01-19",8.6503,8.6503,8.5461,8.5722,2249000.0],["1993-01-20",8.5722,8.5982,8.494,8.5201,2462600.0],["1993-01-21",8.5201,8.5722,8.3898,8.5722,2419600.0],["1993-01-22",8.5201,8.5982,8.468,8.5461,2249200.0],["1993-01-25",8.494,8.5982,8.494,8.5461,2137400.0],["1993-01-26",8.6503,8.8067,8.5982,8.7025,2759200.0],["1993-01-27",8.8067,8.8327,8.7285,8.8327,1964400.0],["1993-01-28",8.8067,8.8588,8.6764,8.7285,2112200.0],["1993-01-29",8.6503,8.7546,8.5982,8.7285,2050000.0],["1993-02-01",8.7025,8.8327,8.7025,8.8067,1739800.0],["1993-02-02",8.7546,8.8327,8.6243,8.7025,2375600.0],["1993-02-03",8.6764,8.7285,8.6243,8.6503,2148600.0],["1993-02-04",8.7285,8.7285,8.6243,8.6503,2178400.0],["1993-02-05",8.5982,8.6503,8.3637,8.4419,3416600.0],["1993-02-08",8.4419,8.4419,8.3377,8.4158,2222200.0],["1993-02-09",8.3637,8.3637,8.1813,8.2074,3106000.0],["1993-02-10",8.2074,8.3377,8.1813,8.2856,2300200.0],["1993-02-11",8.3637,8.494,8.3637,8.468,2780600.0],["1993-02-12",8.4419,8.468,8.2335,8.2335,2185400.0],["1993-02-16",8.1292,8.3116,8.025,8.2335,3841000.0],["1993-02-17",8.2856,8.468,8.2595,8.4158,4009600.0],["1993-02-18",8.5201,8.5722,8.1553,8.3377,2993000.0],["1993-02-19",8.3377,8.3898,8.2595,8.3377,2460600.0],["1993-02-22",8.3116,8.3898,8.2335,8.2856,2426600.0],["1993-02-23",8.3377,8.3898,8.2595,8.3898,1893400.0],["1993-02-24",8.4158,8.468,8.3116,8.4158,2732800.0],["1993-02-25",8.4419,8.468,8.2074,8.2595,2242400.0],["1993-02-26",8.2856,8.3377,8.1553,8.3116,2448600.0],["1993-03-01",8.2856,8.3377,8.1813,8.1813,2323600.0],["1993-03-02",8.2074,8.468,8.1813,8.4419,3150600.0],["1993-03-03",8.468,8.5722,8.4158,8.5461,3556400.0],["1993-03-04",8.5722,8.5722,8.5201,8.5201,1784400.0],["1993-03-05",8.5461,8.7285,8.5201,8.6243,3109600.0],["1993-03-08",8.6253,8.8867,8.5992,8.8867,2738000.0],["1993-03-09",8.8344,8.8867,8.7822,8.8083,2041800.0],["1993-03-10",8.7822,8.8083,8.6776,8.8083,1885600.0],["1993-03-11",8.8344,8.9128,8.7822,8.7822,2345800.0],["1993-03-12",8.5731,8.5992,8.4685,8.4947,3162200.0],["1993-03-15",8.5469,8.5992,8.4685,8.4947,1711200.0],["1993-03-16",8.5208,8.5731,8.4947,8.5469,1846600.0],["1993-03-17",8.5731,8.6515,8.5208,8.5731,2083400.0],["1993-03-18",8.5992,8.7299,8.5731,8.6776,1808200.0],["1993-03-19",8.7299,8.8083,8.7037,8.7822,3757200.0],["1993-03-22",8.7299,8.756,8.6515,8.7299,1930200.0],["1993-03-23",8.6776,8.7037,8.6253,8.6253,1613600.0],["1993-03-24",8.5992,8.7822,8.5992,8.7299,2104600.0],["1993-03-25",8.756,8.8606,8.7037,8.8344,2929000.0],["1993-03-26",8.8867,8.8867,8.7299,8.7822,1492800.0],["1993-03-29",8.8344,8.9651,8.7822,8.9129,1912200.0],["1993-03-30",8.8867,8.9913,8.8606,8.939,1109200.0],["1993-03-31",8.9913,9.1219,8.939,8.9651,2876400.0],["1993-04-01",8.9913,9.0174,8.8867,8.939,182400.0],["1993-04-02",8.8867,8.9128,8.6515,8.7037,2655200.0],["1993-04-05",8.6253,8.6776,8.4424,8.4685,3497800.0],["1993-04-06",8.4162,8.4946,8.0765,8.364,7555800.0],["1993-04-07",8.3117,8.3901,8.2333,8.2855,4836800.0],["1993-04-08",8.2594,8.2856,7.8412,8.1549,7693400.0],["1993-04-12",8.2071,8.3378,8.1026,8.2071,3684800.0],["1993-04-13",8.2594,8.3378,8.2071,8.2333,2833800.0],["1993-04-14",8.2333,8.2855,8.181,8.2071,2725600.0],["1993-04-15",8.181,8.2071,8.0503,8.1026,4754000.0],["1993-04-16",7.998,7.998,7.6844,7.7105,10097600.0],["1993-04-19",7.7105,7.7367,7.606,7.6321,4638600.0],["1993-04-20",7.5798,7.6321,7.3185,7.606,7612600.0],["1993-04-21",7.6844,7.9458,7.6583,7.8412,5444600.0],["1993-04-22",7.8412,7.8674,7.606,7.6583,3604400.0],["1993-04-23",7.6321,7.6583,7.5014,7.6583,3485000.0],["1993-04-26",7.6582,7.7889,7.5798,7.7889,3952400.0],["1993-04-27",7.5276,7.6583,7.3185,7.6583,11281800.0],["1993-04-28",7.8412,7.8935,7.7367,7.8151,4394200.0],["1993-04-29",7.8412,7.9196,7.8151,7.8935,2741200.0],["1993-04-30",7.9196,7.998,7.8412,7.8673,2597400.0],["1993-05-03",7.8412,7.8673,7.6844,7.7367,2743600.0],["1993-05-04",7.6844,7.8412,7.6844,7.7367,2786800.0],["1993-05-05",7.7889,7.9458,7.7628,7.8935,3703800.0],["1993-05-06",7.8935,7.9196,7.7367,7.7628,2831200.0],["1993-05-07",7.7889,7.7889,7.6844,7.7367,1722400.0],["1993-05-10",7.6844,7.8151,7.6321,7.6583,2961800.0],["1993-05-11",7.6844,7.8151,7.6844,7.7889,2103800.0],["1993-05-12",7.8151,7.8673,7.7628,7.7889,2755400.0],["1993-05-13",7.7889,7.7889,7.5276,7.5798,3865800.0],["1993-05-14",7.5276,7.5798,7.4492,7.4753,4337000.0],["1993-05-17",7.5276,7.7367,7.5014,7.7367,3800800.0],["1993-05-18",7.6583,7.7367,7.5537,7.6321,3720400.0],["1993-05-19",7.6844,7.8673,7.6582,7.7367,8043600.0],["1993-05-20",7.9458,7.9719,7.8412,7.8935,6492800.0],["1993-05-21",7.8412,7.8412,7.6844,7.7105,7065800.0],["1993-05-24",7.6321,7.6844,7.5798,7.6321,5926800.0],["1993-05-25",7.6321,7.6844,7.606,7.6583,5594200.0],["1993-05-26",7.7105,7.7889,7.6583,7.6583,4205200.0],["1993-05-27",7.606,7.6583,7.4753,7.5798,8494400.0],["1993-05-28",7.5537,7.5798,7.5014,7.5798,4473200.0],["1993-06-01",7.6321,7.7105,7.5537,7.5798,4320600.0],["1993-06-02",7.5798,7.5798,7.5014,7.5537,3326800.0],["1993-06-03",7.5276,7.5537,7.4753,7.5276,3947600.0],["1993-06-04",7.5276,7.5537,7.4492,7.5276,2215200.0],["1993-06-07",7.5612,7.5612,7.4299,7.4299,2344600.0],["1993-06-08",7.4562,7.4562,7.3774,7.4036,2974600.0],["1993-06-09",7.3774,7.4036,7.2724,7.3249,5595200.0],["1993-06-10",7.3774,7.5087,7.2461,7.4824,7023800.0],["1993-06-11",7.5874,7.7449,7.5612,7.6662,6950600.0],["1993-06-14",7.6137,7.6924,7.5612,7.6137,3246200.0],["1993-06-15",7.5349,7.5612,7.4299,7.4824,3324400.0],["1993-06-16",7.3511,7.4824,7.2986,7.4824,6195000.0],["1993-06-17",7.4824,7.7449,7.4562,7.7449,5350400.0],["1993-06-18",7.7449,7.7449,7.6399,7.6399,4529600.0],["1993-06-21",7.6662,7.6924,7.5874,7.6399,2486400.0],["1993-06-22",7.6399,7.7712,7.6399,7.6662,2571800.0],["1993-06-23",7.6137,7.6662,7.5612,7.5874,3778400.0],["1993-06-24",7.5874,7.7449,7.5612,7.6662,4024200.0],["1993-06-25",7.6662,7.6662,7.5874,7.6137,2834000.0],["1993-06-28",7.6662,7.7975,7.6399,7.7187,2924800.0],["1993-06-29",7.6662,7.7712,7.6662,7.7712,2449000.0],["1993-06-30",7.7712,7.7975,7.7187,7.7712,3331000.0],["1993-07-01",7.7449,7.7449,7.6662,7.6924,2128400.0],["1993-07-02",7.6137,7.6399,7.5612,7.6137,2884600.0],["1993-07-06",7.5612,7.6399,7.4824,7.5349,2771600.0],["1993-07-07",7.5087,7.6137,7.4562,7.5874,4174200.0],["1993-07-08",7.5612,7.5612,7.4562,7.5087,7314200.0],["1993-07-09",7.5087,7.5349,7.4299,7.4562,4950800.0],["1993-07-12",7.4562,7.4824,7.4036,7.4562,3387600.0],["1993-07-13",7.4299,7.4562,7.3249,7.3249,4660000.0],["1993-07-14",7.3249,7.4299,7.2724,7.3774,4617200.0],["1993-07-15",7.4036,7.5874,7.4036,7.5349,3501600.0],["1993-07-16",7.5349,7.5349,7.4824,7.4824,2599600.0],["1993-07-19",7.4824,7.5612,7.4562,7.4562,2360400.0],["1993-07-20",7.4562,7.6399,7.4299,7.6399,3577200.0],["1993-07-21",7.5612,7.8237,7.5349,7.8237,4341400.0],["1993-07-22",7.7975,8.0863,7.7975,7.955,4922600.0],["1993-07-23",7.955,8.0075,7.85,7.9287,2252000.0],["1993-07-26",7.9287,7.955,7.7187,7.8762,1514400.0],["1993-07-27",7.7975,7.8237,7.7449,7.7712,2735400.0],["1993-07-28",7.745,7.7975,7.6662,7.7975,2227200.0],["1993-07-29",7.7975,7.955,7.7712,7.85,2505200.0],["1993-07-30",7.8762,7.9025,7.7975,7.85,1600600.0],["1993-08-02",7.8762,7.9287,7.85,7.8762,1485400.0],["1993-08-03",7.9025,7.9025,7.7975,7.8237,1793000.0],["1993-08-04",7.8237,7.8237,7.7187,7.7187,1103400.0],["1993-08-05",7.7712,7.8762,7.7712,7.85,1731200.0],["1993-08-06",7.8762,7.9025,7.7187,7.7187,1224800.0],["1993-08-09",7.7187,7.85,7.7187,7.7975,1809200.0],["1993-08-10",7.7975,7.9025,7.7975,7.7975,1822000.0],["1993-08-11",7.85,7.9812,7.8237,7.9812,1896000.0],["1993-08-12",7.9812,7.9812,7.7975,7.7975,2209800.0],["1993-08-13",7.8237,7.9025,7.7975,7.85,2023400.0],["1993-08-16",7.8762,7.955,7.8237,7.85,2220800.0],["1993-08-17",7.8237,7.9287,7.7712,7.9025,2094600.0],["1993-08-18",7.9287,8.165,7.85,8.165,4219400.0],["1993-08-19",8.1913,8.4276,8.165,8.4276,6449600.0],["1993-08-20",8.4013,8.4013,8.165,8.2175,3335400.0],["1993-08-23",8.1913,8.27,8.165,8.2438,1377200.0],["1993-08-24",8.2438,8.2963,8.2175,8.27,2053000.0],["1993-08-25",8.3225,8.3488,8.0862,8.1388,3129400.0],["1993-08-26",8.165,8.1913,8.06,8.0863,1332000.0],["1993-08-27",8.1125,8.27,8.1125,8.2438,1867400.0],["1993-08-30",8.2175,8.27,8.165,8.1913,1622000.0],["1993-08-31",8.27,8.3225,8.2175,8.27,2534200.0],["1993-09-01",8.1913,8.2963,8.1913,8.2963,2158000.0],["1993-09-02",8.27,8.2963,8.1913,8.1913,1181600.0],["1993-09-03",8.225,8.2777,8.1986,8.225,1225200.0],["1993-09-07",8.225,8.3832,8.1986,8.3041,2434400.0],["1993-09-08",8.3305,8.3832,8.2514,8.3832,2246600.0],["1993-09-09",8.2777,8.4095,8.2777,8.4095,2674400.0],["1993-09-10",8.4359,8.5414,8.4359,8.4886,4625600.0],["1993-09-13",8.5677,8.6732,8.5677,8.5941,4172800.0],["1993-09-14",8.6204,8.6732,8.5414,8.6204,3388400.0],["1993-09-15",8.5941,8.8313,8.5414,8.7786,5595000.0],["1993-09-16",8.7786,8.8313,8.6995,8.7523,2328200.0],["1993-09-17",8.6732,8.7786,8.6732,8.6732,5778600.0],["1993-09-20",8.6732,8.6995,8.4095,8.4359,2563200.0],["1993-09-21",8.3305,8.4886,8.3041,8.3832,2822800.0],["1993-09-22",8.4886,8.6204,8.4359,8.5941,2146200.0],["1993-09-23",8.5941,8.6204,8.5677,8.5941,1538000.0],["1993-09-24",8.5414,8.5941,8.4886,8.515,1762400.0],["1993-09-27",8.5677,8.6732,8.5677,8.6468,1777400.0],["1993-09-28",8.6204,8.6204,8.4886,8.5414,915000.0],["1993-09-29",8.4623,8.4886,8.3568,8.3832,1547000.0],["1993-09-30",8.3305,8.3568,8.225,8.2777,1963800.0],["1993-10-01",8.2514,8.3041,8.1196,8.1723,2659400.0],["1993-10-04",8.1986,8.3305,8.1196,8.3305,1985800.0],["1993-10-05",8.2777,8.4359,8.2777,8.3305,1740000.0],["1993-10-06",8.2777,8.3832,8.1986,8.1986,1397800.0],["1993-10-07",8.1986,8.2514,8.1196,8.225,1648400.0],["1993-10-08",8.225,8.2514,8.0141,8.225,2852600.0],["1993-10-11",8.2777,8.3832,8.2777,8.3568,881000.0],["1993-10-12",8.3305,8.4095,8.2514,8.3832,2270600.0],["1993-10-13",8.3305,8.4359,8.3305,8.3305,2360800.0],["1993-10-14",8.4095,8.5941,8.3305,8.5414,3619200.0],["1993-10-15",8.5941,8.7259,8.5677,8.6995,4584000.0],["1993-10-18",8.6732,8.6995,8.5677,8.5941,1681000.0],["1993-10-19",8.5414,8.5677,8.3832,8.4623,2215800.0],["1993-10-20",8.4095,8.4623,8.3305,8.4623,1689200.0],["1993-10-21",8.4359,8.4886,8.3305,8.3305,1490800.0],["1993-10-22",8.3832,8.4886,8.3041,8.3568,1755200.0],["1993-10-25",8.2514,8.3305,8.225,8.2514,2098200.0],["1993-10-26",8.2514,8.3832,8.2514,8.3568,1288400.0],["1993-10-27",8.3305,8.3832,8.2514,8.2777,1621400.0],["1993-10-28",8.3568,8.5414,8.3568,8.5414,2534600.0],["1993-10-29",8.4886,8.515,8.3305,8.3305,1803000.0],["1993-11-01",8.3041,8.3305,8.1723,8.1986,2725600.0],["1993-11-02",8.1723,8.2514,8.0932,8.2514,2237200.0],["1993-11-03",8.2514,8.2777,8.0668,8.0668,3410600.0],["1993-11-04",8.0405,8.1196,7.9877,7.9877,2932600.0],["1993-11-05",7.9614,8.0405,7.935,8.0141,2466000.0],["1993-11-08",8.0141,8.1196,7.9878,8.0405,2050800.0],["1993-11-09",8.1196,8.3305,8.0932,8.225,3756200.0],["1993-11-10",8.1986,8.3832,8.1723,8.3568,3790600.0],["1993-11-11",8.4095,8.4095,8.225,8.3305,2166200.0],["1993-11-12",8.2777,8.3041,8.225,8.225,1855600.0],["1993-11-15",8.2514,8.4095,8.1986,8.4095,1452000.0],["1993-11-16",8.3832,8.4623,8.3832,8.4359,1805200.0],["1993-11-17",8.4359,8.5414,8.3832,8.3832,2858800.0],["1993-11-18",8.3832,8.515,8.3305,8.515,1775400.0],["1993-11-19",8.4623,8.4886,8.3832,8.4623,2593200.0],["1993-11-22",8.4095,8.4623,8.3305,8.3568,2070000.0],["1993-11-23",8.3568,8.3832,8.3041,8.3041,1898200.0],["1993-11-24",8.3568,8.4359,8.3305,8.4359,1923200.0],["1993-11-26",8.4623,8.515,8.4623,8.4886,553400.0],["1993-11-29",8.515,8.5677,8.4095,8.4095,1453800.0],["1993-11-30",8.3832,8.5941,8.3568,8.4886,2341800.0],["1993-12-01",8.4886,8.5677,8.4359,8.4359,2878600.0],["1993-12-02",8.4095,8.4886,8.3568,8.4359,1468400.0],["1993-12-03",8.4359,8.4886,8.3832,8.4095,1376800.0],["1993-12-06",8.4434,8.5493,8.4434,8.5228,1684200.0],["1993-12-07",8.5228,8.6287,8.4964,8.6022,1348600.0],["1993-12-08",8.5758,8.6552,8.5493,8.6022,1620000.0],["1993-12-09",8.5758,8.814,8.5758,8.5758,4375000.0],["1993-12-10",8.761,8.7875,8.5758,8.6287,2067400.0],["1993-12-13",8.6287,8.7346,8.6287,8.7081,2106600.0],["1993-12-14",8.6816,8.7346,8.5228,8.6022,2409600.0],["1993-12-15",8.5493,8.6552,8.5493,8.6287,2943000.0],["1993-12-16",8.6287,8.7081,8.6022,8.6816,2233000.0],["1993-12-17",8.6552,8.7346,8.6287,8.6552,3369800.0],["1993-12-20",8.6552,8.7875,8.6552,8.6552,1769200.0],["1993-12-21",8.6552,8.6816,8.5493,8.6816,1881600.0],["1993-12-22",8.7346,8.8405,8.6816,8.7346,2144000.0],["1993-12-23",8.7346,8.9199,8.7081,8.8669,2660600.0],["1993-12-27",8.8669,8.9199,8.7875,8.8405,1256800.0],["1993-12-28",8.761,8.7875,8.6816,8.761,2413600.0],["1993-12-29",8.7346,8.7875,8.7081,8.761,1447400.0],["1993-12-30",8.761,8.7875,8.7081,8.7346,1110200.0],["1993-12-31",8.7875,8.9993,8.6552,8.6552,974800.0],["1994-01-03",8.6816,8.6816,8.5493,8.6022,1845200.0],["1994-01-04",8.5493,8.6022,8.4699,8.4964,1425800.0],["1994-01-05",8.4964,8.5228,8.2846,8.417,3720400.0],["1994-01-06",8.417,8.4699,8.3111,8.3111,2997400.0],["1994-01-07",8.3111,8.4964,8.3111,8.4964,2027400.0],["1994-01-10",8.4964,8.7081,8.4434,8.6552,2690000.0],["1994-01-11",8.6816,8.7081,8.5493,8.6022,2255400.0],["1994-01-12",8.5758,8.5758,8.4699,8.5228,1839400.0],["1994-01-13",8.4964,8.5228,8.364,8.4699,2327800.0],["1994-01-14",8.4699,8.6022,8.4699,8.4699,1908400.0],["1994-01-17",8.417,8.5228,8.3905,8.3905,1495400.0],["1994-01-18",8.3905,8.4699,8.3376,8.3905,2467600.0],["1994-01-19",8.417,8.5493,8.3905,8.5493,2858600.0],["1994-01-20",8.4699,8.4964,8.417,8.4699,2104800.0],["1994-01-21",8.4699,8.4699,8.417,8.4699,2868800.0],["1994-01-24",8.4434,8.4434,8.3111,8.3376,2083600.0],["1994-01-25",8.3111,8.4434,8.3111,8.3111,2133800.0],["1994-01-26",8.3111,8.417,8.2846,8.2846,2276200.0],["1994-01-27",8.3375,8.6022,8.3375,8.5228,3495200.0],["1994-01-28",8.5493,8.6022,8.4699,8.4964,2350200.0],["1994-01-31",8.5228,8.6816,8.5228,8.5493,2377000.0],["1994-02-01",8.4434,8.4699,8.3376,8.3905,561400.0],["1994-02-02",8.3905,8.417,8.3376,8.3905,2713400.0],["1994-02-03",8.364,8.3905,8.2846,8.3111,2633800.0],["1994-02-04",8.2846,8.2846,8.0464,8.0993,7704200.0],["1994-02-07",8.0729,8.2052,8.0729,8.1523,4863000.0],["1994-02-08",8.1787,8.1787,8.1258,8.1523,2697000.0],["1994-02-09",8.1258,8.1787,8.0729,8.1258,1839400.0],["1994-02-10",8.1523,8.1523,8.0729,8.1258,1931600.0],["1994-02-11",8.1523,8.2581,8.1258,8.2581,2157400.0],["1994-02-14",8.2052,8.2846,8.1258,8.1787,2514400.0],["1994-02-15",8.2052,8.2581,8.1523,8.2052,2325600.0],["1994-02-16",8.2052,8.364,8.2052,8.3111,2638000.0],["1994-02-17",8.3376,8.3376,8.0993,8.1523,3327000.0],["1994-02-18",8.1787,8.2581,8.1523,8.2581,3807800.0],["1994-02-22",8.2581,8.4434,8.2581,8.3905,2948200.0],["1994-02-23",8.4434,8.4699,8.3376,8.3905,3044200.0],["1994-02-24",8.3375,8.3905,8.2317,8.2317,2277400.0],["1994-02-25",8.2581,8.2846,8.2052,8.2052,1829000.0],["1994-02-28",8.2317,8.417,8.2317,8.2846,2180400.0],["1994-03-01",8.3111,8.364,8.2581,8.2846,2363000.0],["1994-03-02",8.1787,8.2846,8.1523,8.2317,2692400.0],["1994-03-03",8.2846,8.2846,8.0729,8.0729,2326800.0],["1994-03-04",8.0993,8.0993,8.0199,8.0464,2435600.0],["1994-03-07",8.107,8.1336,7.9741,7.9741,2602200.0],["1994-03-08",7.9741,8.0007,7.8146,7.8944,6373400.0],["1994-03-09",7.8412,7.8678,7.788,7.8146,4649200.0],["1994-03-10",7.8944,7.8944,7.6817,7.7615,4593400.0],["1994-03-11",7.7615,7.788,7.6817,7.6817,2760200.0],["1994-03-14",7.6551,7.7349,7.602,7.6551,4325400.0],["1994-03-15",7.6817,7.8944,7.6817,7.8412,6113800.0],["1994-03-16",7.8944,7.9741,7.8412,7.9209,3286000.0],["1994-03-17",7.9475,8.0804,7.8678,8.0538,3674200.0],["1994-03-18",8.0273,8.0538,7.9475,8.0007,5682800.0],["1994-03-21",7.9741,7.9741,7.8412,7.9209,2233400.0],["1994-03-22",7.8944,7.9741,7.8678,7.9209,1945400.0],["1994-03-23",7.8944,7.9475,7.8678,7.8678,2104200.0],["1994-03-24",7.8146,7.9741,7.788,7.9741,3353400.0],["1994-03-25",7.9475,8.0007,7.8944,7.9209,1866200.0],["1994-03-28",7.8944,7.9741,7.8678,7.9209,1845600.0],["1994-03-29",7.9209,7.9741,7.8412,7.8678,3103000.0],["1994-03-30",7.8412,7.8678,7.7615,7.7615,3491600.0],["1994-03-31",7.7349,7.8678,7.6551,7.788,4433200.0],["1994-04-04",7.6551,7.7615,7.6286,7.7083,3159600.0],["1994-04-05",7.7083,7.8146,7.7083,7.788,4213600.0],["1994-04-06",7.8146,7.8678,7.7615,7.788,2607800.0],["1994-04-07",7.788,7.8146,7.7349,7.788,2346200.0],["1994-04-08",7.7615,7.8412,7.7349,7.788,2371400.0],["1994-04-11",7.8146,7.8146,7.7615,7.7615,1300200.0],["1994-04-12",7.8146,7.8412,7.7615,7.8146,1951000.0],["1994-04-13",7.8146,7.8678,7.788,7.8412,1847200.0],["1994-04-14",7.8146,7.8944,7.8146,7.8412,2073800.0],["1994-04-15",7.8146,7.8678,7.788,7.8146,2753600.0],["1994-04-18",7.8146,7.8944,7.788,7.788,2531400.0],["1994-04-19",7.788,7.8678,7.788,7.8146,1867000.0],["1994-04-20",7.8146,7.8412,7.602,7.6551,4605400.0],["1994-04-21",7.6817,7.788,7.6551,7.7083,4494800.0],["1994-04-22",7.7349,7.7615,7.5754,7.5754,2483800.0],["1994-04-25",7.602,7.8146,7.5754,7.8146,2070800.0],["1994-04-26",7.8146,7.8678,7.5754,7.788,2332400.0],["1994-04-28",7.8146,7.8944,7.8146,7.8678,2829400.0],["1994-04-29",7.8146,7.8678,7.7615,7.7615,2015800.0],["1994-05-02",7.8146,8.0273,7.7083,8.0273,1600400.0],["1994-05-03",7.8944,7.9209,7.8412,7.8678,2108400.0],["1994-05-04",7.8678,7.9209,7.7349,7.8678,2611200.0],["1994-05-05",7.8412,7.8412,7.6551,7.6551,1608200.0],["1994-05-06",7.602,7.6551,7.5488,7.6286,2721400.0],["1994-05-09",7.5488,7.6286,7.4957,7.602,2374000.0],["1994-05-10",7.6286,7.6817,7.5754,7.6286,2486000.0],["1994-05-11",7.5754,7.602,7.4691,7.5222,1926000.0],["1994-05-12",7.5754,7.6286,7.4957,7.602,1899800.0],["1994-05-13",7.6286,7.6551,7.5222,7.5488,1777400.0],["1994-05-16",7.5754,7.6551,7.5222,7.6551,1648200.0],["1994-05-17",7.6551,7.8678,7.6286,7.8678,2100800.0],["1994-05-18",7.8678,7.9475,7.8146,7.8944,2075600.0],["1994-05-19",7.8944,7.9209,7.788,7.8146,1622800.0],["1994-05-20",7.7615,7.8944,7.7349,7.788,2761600.0],["1994-05-23",7.7349,7.788,7.6817,7.6817,2322600.0],["1994-05-24",7.788,7.788,7.7083,7.7349,3994600.0],["1994-05-25",7.6817,7.788,7.6551,7.7349,1972600.0],["1994-05-26",7.7349,7.788,7.7083,7.788,2527800.0],["1994-05-27",7.7615,7.788,7.7083,7.7615,1515600.0],["1994-05-31",7.7615,7.7615,7.6551,7.6551,3044200.0],["1994-06-01",7.6286,7.7349,7.602,7.7083,2330800.0],["1994-06-02",7.7349,7.8412,7.7349,7.8146,2897000.0],["1994-06-03",7.7615,7.788,7.602,7.6551,4294200.0],["1994-06-06",7.5333,7.56,7.3998,7.3998,8426000.0],["1994-06-07",7.3998,7.4799,7.3998,7.4532,5389800.0],["1994-06-08",7.4532,7.5066,7.373,7.373,4822600.0],["1994-06-09",6.6518,6.8388,6.3846,6.7319,42254000.0],["1994-06-10",6.7586,6.7853,6.6518,6.6518,17738200.0],["1994-06-13",6.6251,6.7052,6.6251,6.7052,8167200.0],["1994-06-14",6.7052,6.8388,6.6785,6.812,8376400.0],["1994-06-15",6.8388,6.9189,6.812,6.8655,6668400.0],["1994-06-16",6.8388,6.8655,6.7319,6.7853,4456800.0],["1994-06-17",6.812,6.8388,6.6785,6.6785,7299800.0],["1994-06-20",6.625,6.6518,6.5716,6.625,3895600.0],["1994-06-21",6.625,6.7586,6.5983,6.7319,3219400.0],["1994-06-22",6.7853,6.812,6.7319,6.7853,3527600.0],["1994-06-23",6.7586,6.7853,6.6518,6.6518,4310800.0],["1994-06-24",6.6518,6.6785,6.5449,6.5716,3847000.0],["1994-06-27",6.5716,6.6518,6.4915,6.625,4284400.0],["1994-06-28",6.625,6.6518,6.5716,6.5983,2646000.0],["1994-06-29",6.625,6.7052,6.5983,6.6785,3609200.0],["1994-06-30",6.6785,6.7052,6.5182,6.5449,3007400.0],["1994-07-01",6.5716,6.5716,6.4915,6.5182,2466600.0],["1994-07-05",6.5182,6.5716,6.4915,6.5449,4580000.0],["1994-07-06",6.5182,6.5449,6.4381,6.4381,3652400.0],["1994-07-07",6.5716,6.5716,6.4648,6.5449,5229600.0],["1994-07-08",6.5449,6.5983,6.5182,6.5716,3469800.0],["1994-07-11",6.5716,6.5983,6.4915,6.5983,3256200.0],["1994-07-12",6.5983,6.5983,6.5182,6.5449,3225000.0],["1994-07-13",6.5716,6.5983,6.4648,6.5182,3721800.0],["1994-07-14",6.5449,6.6251,6.5182,6.5716,3063600.0],["1994-07-15",6.5983,6.6785,6.5449,6.6785,4084400.0],["1994-07-18",6.625,6.625,6.5182,6.5182,3672400.0],["1994-07-19",6.5449,6.6518,6.5182,6.5182,4719600.0],["1994-07-20",6.5182,6.5716,6.4915,6.4915,3746400.0],["1994-07-21",6.5182,6.5182,6.4113,6.4381,4972600.0],["1994-07-22",6.4648,6.4648,6.4113,6.4381,4198000.0],["1994-07-25",6.4381,6.4381,6.3846,6.4113,3070000.0],["1994-07-26",6.3846,6.4381,6.3846,6.4381,3518800.0],["1994-07-27",6.4381,6.4648,6.3846,6.3846,3694200.0],["1994-07-28",6.3045,6.3679,6.2511,6.3579,7869800.0],["1994-07-29",6.4381,6.5716,6.428,6.5182,5276400.0],["1994-08-01",6.5182,6.625,6.5182,6.5983,2840200.0],["1994-08-02",6.6518,6.6785,6.5716,6.5983,3430000.0],["1994-08-03",6.5983,6.625,6.5449,6.5983,3731800.0],["1994-08-04",6.5716,6.625,6.5716,6.625,3309600.0],["1994-08-05",6.5983,6.625,6.5716,6.625,2782000.0],["1994-08-08",6.625,6.7319,6.5716,6.7319,4351000.0],["1994-08-09",6.7052,6.7052,6.625,6.6518,2507600.0],["1994-08-10",6.6518,6.7052,6.6518,6.6518,2539000.0],["1994-08-11",6.6785,6.7319,6.6518,6.6518,3787600.0],["1994-08-12",6.6518,6.812,6.625,6.7853,3024400.0],["1994-08-15",6.812,6.8388,6.6518,6.6518,2820200.0],["1994-08-16",6.7052,6.9456,6.7052,6.9189,5470200.0],["1994-08-17",6.999,7.1059,6.9723,7.1059,4813400.0],["1994-08-18",7.0525,7.0525,6.9723,6.999,3613200.0],["1994-08-19",7.0258,7.186,6.999,7.1593,5654600.0],["1994-08-22",7.1059,7.1593,7.0258,7.1593,2858600.0],["1994-08-23",7.2929,7.373,7.2128,7.2662,5588400.0],["1994-08-24",7.2929,7.373,7.2662,7.373,4067200.0],["1994-08-25",7.3463,7.3997,7.2127,7.2395,4463200.0],["1994-08-26",7.2662,7.3463,7.2395,7.3196,2259200.0],["1994-08-29",7.3196,7.3463,7.2128,7.2128,2209600.0],["1994-08-30",7.2128,7.2395,7.1593,7.1593,2569400.0],["1994-08-31",7.1326,7.186,7.0792,7.0792,2398200.0],["1994-09-01",7.0525,7.186,7.0525,7.186,2454800.0],["1994-09-02",7.2516,7.2516,7.171,7.2516,1745000.0],["1994-09-06",7.2247,7.2784,7.1979,7.1979,1498000.0],["1994-09-07",7.1979,7.1979,7.0636,7.1441,2537000.0],["1994-09-08",7.1441,7.2247,7.1173,7.1979,2392800.0],["1994-09-09",7.1441,7.1979,7.0636,7.1173,2102800.0],["1994-09-12",7.1173,7.1441,7.0904,7.0904,1887200.0],["1994-09-13",7.0904,7.1173,7.0367,7.0904,2262000.0],["1994-09-14",7.0636,7.1441,7.0636,7.1441,2200200.0],["1994-09-15",7.1979,7.3053,7.1441,7.3053,2816400.0],["1994-09-16",7.1979,7.2516,7.1441,7.1441,4634400.0],["1994-09-19",7.1441,7.1979,7.1173,7.171,1981600.0],["1994-09-20",7.0636,7.1173,6.983,6.983,4378200.0],["1994-09-21",7.0636,7.0904,6.983,6.983,3286600.0],["1994-09-22",7.0636,7.1441,6.983,7.0099,3427600.0],["1994-09-23",6.983,7.0099,6.9293,6.983,2163600.0],["1994-09-26",6.9293,7.0904,6.9293,7.0904,2617600.0],["1994-09-27",7.1173,7.1173,6.9561,7.0367,1884600.0],["1994-09-28",7.0636,7.171,7.0367,7.171,4083200.0],["1994-09-29",7.171,7.1979,7.0904,7.1173,2483800.0],["1994-09-30",7.1441,7.171,7.0904,7.1173,2606400.0],["1994-10-03",7.1441,7.2516,7.0904,7.2247,3144600.0],["1994-10-04",7.2247,7.2784,7.0099,7.0099,2938400.0],["1994-10-05",7.0099,7.171,6.9561,7.171,2735200.0],["1994-10-06",7.171,7.1979,7.0904,7.0904,1826000.0],["1994-10-07",7.0636,7.1173,6.9293,6.9293,2080200.0],["1994-10-10",6.9561,7.0099,6.9293,6.983,1135200.0],["1994-10-11",7.3053,7.4664,7.2784,7.4664,7946800.0],["1994-10-12",7.4664,7.4664,7.3321,7.4127,4812600.0],["1994-10-13",7.5202,7.5202,7.3859,7.4127,3704800.0],["1994-10-14",7.4127,7.4396,7.3321,7.3321,3047800.0],["1994-10-17",7.359,7.3859,7.2784,7.3321,2030000.0],["1994-10-18",7.3053,7.3321,7.2516,7.3053,1854600.0],["1994-10-19",7.2784,7.4933,7.2784,7.4664,3316800.0],["1994-10-20",7.4396,7.4664,7.3321,7.359,4167200.0],["1994-10-21",7.3321,7.4127,7.3053,7.3859,2729400.0],["1994-10-24",7.3321,7.4127,7.2516,7.3053,2573200.0],["1994-10-25",7.2247,7.359,7.2247,7.359,1969800.0],["1994-10-26",7.4127,7.4664,7.359,7.4664,2733600.0],["1994-10-27",7.4664,7.547,7.4396,7.4933,3688600.0],["1994-10-28",7.4933,7.547,7.4664,7.547,2950600.0],["1994-10-31",7.547,7.547,7.4933,7.5202,2524400.0],["1994-11-01",7.5202,7.6544,7.5202,7.6276,3623000.0],["1994-11-02",7.5739,7.6276,7.547,7.5739,3314200.0],["1994-11-03",7.6007,7.6813,7.5739,7.6544,2627200.0],["1994-11-04",7.6276,7.6813,7.6007,7.6007,2705400.0],["1994-11-07",7.6276,7.6813,7.6007,7.6544,2157600.0],["1994-11-08",7.6276,7.7619,7.6007,7.7082,3737200.0],["1994-11-09",7.7619,7.7887,7.6007,7.6544,3078800.0],["1994-11-10",7.6813,7.7082,7.547,7.5739,2085600.0],["1994-11-11",7.735,7.923,7.7082,7.923,4911800.0],["1994-11-14",7.923,8.0304,7.8693,7.9767,3895000.0],["1994-11-15",7.8962,7.9499,7.8424,7.8962,2770200.0],["1994-11-16",7.8962,7.9499,7.8693,7.8962,2048800.0],["1994-11-17",7.923,7.9499,7.8693,7.9499,4020400.0],["1994-11-18",7.8693,7.8962,7.7887,7.8693,5172600.0],["1994-11-21",7.8962,7.9499,7.8693,7.923,2665200.0],["1994-11-22",7.8693,7.923,7.735,7.735,3854200.0],["1994-11-23",7.6276,7.7082,7.5739,7.6276,3376200.0],["1994-11-25",7.6813,7.735,7.6544,7.7082,1018600.0],["1994-11-28",7.6813,7.735,7.6007,7.735,1927800.0],["1994-11-29",7.7082,7.7082,7.6276,7.7082,1591000.0],["1994-11-30",7.6813,7.7082,7.5739,7.5739,2335800.0],["1994-12-01",7.5739,7.6276,7.547,7.547,2566200.0],["1994-12-02",7.5739,7.735,7.547,7.7082,1953200.0],["1994-12-05",7.747,7.828,7.72,7.801,2407000.0],["1994-12-06",7.801,7.828,7.72,7.747,1929600.0],["1994-12-07",7.747,7.801,7.72,7.747,3213600.0],["1994-12-08",7.693,7.747,7.5581,7.5851,2896400.0],["1994-12-09",7.5581,7.6121,7.5041,7.6121,2787400.0],["1994-12-12",7.5851,7.747,7.5851,7.72,2282000.0],["1994-12-13",7.693,7.774,7.693,7.72,2714600.0],["1994-12-14",7.72,7.747,7.666,7.693,2178800.0],["1994-12-15",7.747,7.774,7.666,7.747,4014600.0],["1994-12-16",7.774,7.936,7.72,7.936,8311200.0],["1994-12-19",7.882,7.936,7.855,7.909,2530800.0],["1994-12-20",7.909,7.936,7.747,7.828,3220000.0],["1994-12-21",7.828,7.963,7.693,7.855,2985400.0],["1994-12-22",7.855,7.909,7.828,7.828,1725200.0],["1994-12-23",7.828,7.855,7.801,7.828,759600.0],["1994-12-27",7.855,7.936,7.828,7.936,1016600.0],["1994-12-28",7.909,7.936,7.855,7.909,1072200.0],["1994-12-29",7.882,7.936,7.828,7.909,1561600.0],["1994-12-30",7.909,7.909,7.801,7.828,1770400.0],["1995-01-03",7.828,7.828,7.693,7.774,2551000.0],["1995-01-04",7.5581,7.666,7.4501,7.666,6746000.0],["1995-01-05",7.6391,7.666,7.5041,7.5041,4363200.0],["1995-01-06",7.5311,7.5851,7.5041,7.5041,2682600.0],["1995-01-09",7.5041,7.5851,7.5041,7.5311,3072200.0],["1995-01-10",7.5311,7.5581,7.4501,7.4501,3744000.0],["1995-01-11",7.5041,7.5311,7.3151,7.3421,5871800.0],["1995-01-12",7.3421,7.3961,7.3151,7.3151,3480400.0],["1995-01-13",7.3961,7.4501,7.3151,7.3961,3749000.0],["1995-01-16",7.4231,7.4771,7.3961,7.4771,2901400.0],["1995-01-17",7.4771,7.6121,7.4501,7.5851,3737000.0],["1995-01-18",7.5581,7.5851,7.4771,7.4771,2340800.0],["1995-01-19",7.4771,7.5311,7.3691,7.4501,2090400.0],["1995-01-20",7.4501,7.4771,7.3691,7.4231,4870600.0],["1995-01-23",7.3961,7.5041,7.3691,7.5041,2160800.0],["1995-01-24",7.5311,7.6121,7.4771,7.5581,4543800.0],["1995-01-25",7.6121,7.693,7.5581,7.666,3314600.0],["1995-01-26",7.72,7.747,7.693,7.693,2725400.0],["1995-01-27",7.801,7.936,7.801,7.855,3946600.0],["1995-01-30",7.828,7.963,7.774,7.855,4864200.0],["1995-01-31",7.882,7.99,7.855,7.963,4432000.0],["1995-02-01",8.0439,8.1249,7.963,8.017,6117400.0],["1995-02-02",7.936,8.2059,7.936,8.2059,4864000.0],["1995-02-03",8.2059,8.4758,8.2059,8.3949,9578000.0],["1995-02-06",8.3679,8.5028,8.2869,8.3409,3706000.0],["1995-02-07",8.2329,8.2599,8.1249,8.1789,6385800.0],["1995-02-08",8.0979,8.1249,7.963,7.963,5335800.0],["1995-02-09",7.963,8.017,7.828,7.963,3764000.0],["1995-02-10",7.99,8.1249,7.936,8.0979,2310800.0],["1995-02-13",8.0709,8.1249,7.99,7.99,1352800.0],["1995-02-14",8.2329,8.4219,8.1789,8.3409,9588600.0],["1995-02-15",8.3409,8.3679,8.2059,8.2869,4079000.0],["1995-02-16",8.2599,8.3409,8.2329,8.3409,2337200.0],["1995-02-17",8.3409,8.4219,8.2599,8.3409,3439400.0],["1995-02-21",8.3679,8.4218,8.3139,8.4218,2981000.0],["1995-02-22",8.4218,8.4758,8.3679,8.4218,6178800.0],["1995-02-23",8.4488,8.5568,8.4488,8.4758,3900200.0],["1995-02-24",8.4488,8.5568,8.4488,8.5568,3160000.0],["1995-02-27",8.5298,8.5838,8.3409,8.3679,3154000.0],["1995-02-28",8.3409,8.4488,8.3139,8.4488,2842800.0],["1995-03-01",8.5298,8.5568,8.3679,8.3679,2722600.0],["1995-03-02",8.3679,8.3949,8.2869,8.3679,2543000.0],["1995-03-03",8.3679,8.4218,8.3139,8.3949,1590600.0],["1995-03-06",8.3526,8.5424,8.2983,8.5153,2338800.0],["1995-03-07",8.4881,8.5424,8.3254,8.3254,2363200.0],["1995-03-08",8.3254,8.3797,8.217,8.2712,1887400.0],["1995-03-09",8.2712,8.4068,8.2441,8.3526,2560800.0],["1995-03-10",8.3797,8.6237,8.3526,8.6237,3340000.0],["1995-03-13",8.5695,8.6509,8.5153,8.5695,3393800.0],["1995-03-14",8.5966,8.7322,8.5966,8.6237,4942000.0],["1995-03-15",8.5966,8.678,8.5695,8.6509,2988400.0],["1995-03-16",8.6509,8.7322,8.6237,8.678,3689000.0],["1995-03-17",8.7322,8.8407,8.6509,8.7051,6666000.0],["1995-03-20",8.7051,8.7865,8.6237,8.7322,2752200.0],["1995-03-21",8.7864,8.8949,8.7593,8.8407,5074200.0],["1995-03-22",8.8678,8.8949,8.8136,8.8678,3889200.0],["1995-03-23",8.8136,8.8407,8.7593,8.8136,5069800.0],["1995-03-24",8.8136,8.8407,8.678,8.7322,3847200.0],["1995-03-27",8.7864,8.8136,8.7322,8.7593,3419000.0],["1995-03-28",8.7051,8.7593,8.6237,8.7322,2370800.0],["1995-03-29",8.7322,8.8678,8.678,8.7051,3760400.0],["1995-03-30",8.7322,8.7593,8.461,8.461,5158200.0],["1995-03-31",8.3525,8.5695,8.217,8.4881,4320800.0],["1995-04-03",8.4339,8.6237,8.4339,8.5966,1836400.0],["1995-04-04",8.5966,8.7051,8.5966,8.6509,3260000.0],["1995-04-05",8.678,8.7322,8.6237,8.678,2865400.0],["1995-04-06",8.678,8.678,8.6237,8.6509,1902200.0],["1995-04-07",8.6509,8.7322,8.5695,8.6509,2594000.0],["1995-04-10",8.6509,8.7864,8.6237,8.7593,2103800.0],["1995-04-11",8.7864,8.8678,8.7051,8.7593,3245400.0],["1995-04-12",8.7593,8.8678,8.7593,8.8678,3782000.0],["1995-04-13",8.8678,8.922,8.8407,8.8949,3905800.0],["1995-04-17",8.8678,8.8949,8.7051,8.7865,3540800.0],["1995-04-18",8.8136,8.9763,8.7593,8.8949,3620200.0],["1995-04-19",8.8407,8.8949,8.7322,8.7865,2755200.0],["1995-04-20",8.7864,8.8136,8.7051,8.7593,2098400.0],["1995-04-21",8.8136,8.9763,8.7322,8.9492,4051600.0],["1995-04-24",8.8949,9.0576,8.8678,8.9763,4019800.0],["1995-04-25",8.9763,9.0034,8.8949,8.9492,1653400.0],["1995-04-26",8.8678,9.0576,8.8678,9.0305,2671400.0],["1995-04-27",9.0305,9.0576,8.8949,8.922,2261800.0],["1995-04-28",8.9492,9.0848,8.8136,9.0305,3269000.0],["1995-05-01",9.0034,9.1119,9.0034,9.1119,3525800.0],["1995-05-02",9.1661,9.3831,9.139,9.3288,12312600.0],["1995-05-03",9.4915,9.7356,9.4644,9.7085,9523200.0],["1995-05-04",9.6814,9.9254,9.6543,9.7356,7783600.0],["1995-05-05",9.7627,9.817,9.6,9.6271,6991600.0],["1995-05-08",9.5458,9.817,9.5187,9.7898,4771200.0],["1995-05-09",9.6814,9.7898,9.6543,9.6814,4896600.0],["1995-05-10",9.7356,9.8983,9.6814,9.8983,4682400.0],["1995-05-11",9.8983,10.0068,9.8712,9.8983,4841800.0],["1995-05-12",9.7898,9.8983,9.6271,9.6271,4343400.0],["1995-05-15",9.6271,9.9254,9.6,9.9254,5036000.0],["1995-05-16",9.8712,9.9526,9.817,9.8441,2488600.0],["1995-05-17",9.7898,9.8712,9.7898,9.8441,3087800.0],["1995-05-18",9.7627,9.817,9.5729,9.5729,3678800.0],["1995-05-19",9.5187,9.7356,9.4373,9.7356,4568000.0],["1995-05-22",9.7085,9.817,9.6543,9.7085,2296800.0],["1995-05-23",9.6814,9.8712,9.6814,9.8712,3929400.0],["1995-05-24",9.9526,10.1966,9.8712,10.1966,7070800.0],["1995-05-25",10.1424,10.278,10.061,10.0882,4404000.0],["1995-05-26",9.9254,10.1695,9.9254,10.0882,3943200.0],["1995-05-30",10.1695,10.3322,10.1695,10.278,5992800.0],["1995-05-31",10.2509,10.6305,10.2509,10.6305,8266800.0],["1995-06-01",10.5492,10.5763,10.3051,10.4407,7105400.0],["1995-06-02",10.3322,10.4949,10.2237,10.2509,3636000.0],["1995-06-05",10.278,10.3051,10.0339,10.0882,5250800.0],["1995-06-06",10.1045,10.2679,9.9955,10.05,5395400.0],["1995-06-07",10.05,10.1862,10.0228,10.05,4601000.0],["1995-06-08",10.0228,10.2951,9.9955,10.2134,3327800.0],["1995-06-09",10.159,10.2407,10.0773,10.2134,3344400.0],["1995-06-12",10.2134,10.2951,10.159,10.2134,3210200.0],["1995-06-13",10.2134,10.2679,10.1317,10.1862,2484000.0],["1995-06-14",10.1862,10.2407,10.159,10.2407,1578800.0],["1995-06-15",10.2134,10.2679,10.1045,10.1317,2409000.0],["1995-06-16",10.1862,10.2134,10.1317,10.159,4471000.0],["1995-06-19",10.159,10.2407,10.1317,10.159,2252000.0],["1995-06-20",10.1317,10.2134,10.1317,10.2134,3223200.0],["1995-06-21",10.2134,10.3224,10.1317,10.2134,4490400.0],["1995-06-22",10.2407,10.3496,10.2134,10.2951,4337000.0],["1995-06-23",10.2679,10.4313,10.2407,10.2407,3036800.0],["1995-06-26",10.2407,10.3768,10.159,10.2134,2534600.0],["1995-06-27",10.0228,10.0772,9.8866,9.9411,5876400.0],["1995-06-28",9.9411,9.9683,9.6959,9.9411,6226000.0],["1995-06-29",9.9683,10.0228,9.8049,9.9955,3104400.0],["1995-06-30",9.9955,10.1045,9.8866,9.9138,2472600.0],["1995-07-03",9.9138,9.9138,9.8049,9.8321,1495600.0],["1995-07-05",9.8049,9.8321,9.5598,9.5598,7594800.0],["1995-07-06",9.6415,9.696,9.5598,9.587,4748600.0],["1995-07-07",9.587,9.7232,9.5053,9.5598,5361200.0],["1995-07-10",9.587,9.6687,9.5598,9.587,5801000.0],["1995-07-11",9.587,9.696,9.587,9.6142,3411600.0],["1995-07-12",9.6142,9.7777,9.6142,9.7232,3257200.0],["1995-07-13",9.8049,9.9138,9.7232,9.8594,4658400.0],["1995-07-14",9.8321,9.9683,9.8321,9.8866,2986000.0],["1995-07-17",9.8321,9.9138,9.8049,9.8594,4249200.0],["1995-07-18",9.8594,9.8866,9.7777,9.8321,4939200.0],["1995-07-19",9.7504,9.8594,9.4236,9.7232,5593000.0],["1995-07-20",9.6415,9.7232,9.5053,9.5598,5447600.0],["1995-07-21",9.5053,9.696,9.4781,9.6687,5934600.0],["1995-07-24",9.6687,9.8321,9.6415,9.7777,2869000.0],["1995-07-25",9.8049,9.9955,9.6687,9.9411,4403400.0],["1995-07-26",10.1045,10.2134,10.05,10.159,3726000.0],["1995-07-27",10.1317,10.1862,10.0228,10.0773,2076600.0],["1995-07-28",10.0773,10.159,10.0773,10.1317,1541000.0],["1995-07-31",10.159,10.2407,10.0773,10.2134,2273400.0],["1995-08-01",10.159,10.1862,10.0773,10.1317,1817800.0],["1995-08-02",10.1045,10.1862,9.9955,10.05,2252600.0],["1995-08-03",9.9955,10.0228,9.8594,9.9411,1807200.0],["1995-08-04",9.9138,10.05,9.8866,10.0228,1331600.0],["1995-08-07",10.0228,10.2134,10.0228,10.1317,1840800.0],["1995-08-08",10.0773,10.1862,10.0773,10.1317,1792800.0],["1995-08-09",10.1317,10.1862,10.0773,10.0773,1369600.0],["1995-08-10",10.05,10.159,10.0228,10.05,1438800.0],["1995-08-11",10.0773,10.1045,9.9955,10.0773,2437400.0],["1995-08-14",10.05,10.2407,9.9955,10.2407,2423800.0],["1995-08-15",10.1862,10.2134,10.05,10.1862,2030800.0],["1995-08-16",10.1045,10.159,9.8866,9.9955,3417200.0],["1995-08-17",9.9411,9.9683,9.7777,9.8594,2889000.0],["1995-08-18",9.8866,9.9138,9.8049,9.8866,3863000.0],["1995-08-21",9.8866,9.9955,9.8321,9.8594,3038200.0],["1995-08-22",9.8594,9.9138,9.8321,9.8321,1771400.0],["1995-08-23",9.7504,9.7777,9.6415,9.7232,3659800.0],["1995-08-24",9.7504,9.9138,9.7232,9.9138,2619000.0],["1995-08-25",9.8866,10.05,9.8866,9.9138,2846400.0],["1995-08-28",9.9138,9.9411,9.8049,9.8866,2094600.0],["1995-08-29",9.8321,9.8594,9.7504,9.8594,1665600.0],["1995-08-30",9.8321,9.9683,9.8321,9.9683,1644000.0],["1995-08-31",9.9138,9.9955,9.8594,9.8594,2744000.0],["1995-09-01",9.8594,9.9955,9.8321,9.9138,1139400.0],["1995-09-05",9.9411,10.1045,9.9138,10.0773,2347000.0],["1995-09-06",10.0663,10.1757,10.039,10.121,1970600.0],["1995-09-07",10.1484,10.2031,9.9843,10.0937,2138400.0],["1995-09-08",10.121,10.1757,9.9842,10.0116,2160400.0],["1995-09-11",10.039,10.1484,9.9842,10.121,2961400.0],["1995-09-12",10.1757,10.4219,10.121,10.3946,5205800.0],["1995-09-13",10.4493,10.6955,10.4493,10.6681,7106400.0],["1995-09-14",10.7228,10.9143,10.6955,10.7775,6515800.0],["1995-09-15",10.8049,11.0237,10.7228,10.8869,8009200.0],["1995-09-18",10.8869,11.2152,10.8869,11.1331,4349800.0],["1995-09-19",11.0784,11.1331,10.969,11.0784,3837000.0],["1995-09-20",11.0237,11.2425,11.0237,11.1605,2911400.0],["1995-09-21",11.1605,11.2425,10.9963,10.9963,3559600.0],["1995-09-22",10.9416,11.2972,10.9143,11.2152,1939600.0],["1995-09-25",11.1605,11.3793,11.1331,11.352,2310200.0],["1995-09-26",11.3246,11.352,11.1331,11.3246,2731400.0],["1995-09-27",11.0511,11.2699,11.0511,11.1878,3835200.0],["1995-09-28",11.0511,11.3246,11.0237,11.2152,3514000.0],["1995-09-29",11.1331,11.2699,11.1331,11.1605,2222400.0],["1995-10-02",11.1331,11.2152,11.0784,11.1605,3465000.0],["1995-10-03",11.1878,11.4067,11.1605,11.3793,4403000.0],["1995-10-04",11.352,11.6802,11.352,11.6802,6823000.0],["1995-10-05",11.5434,11.6255,11.434,11.434,3060200.0],["1995-10-06",11.3246,11.4614,11.3246,11.3793,2855200.0],["1995-10-09",11.2425,11.434,11.1878,11.3246,3861600.0],["1995-10-10",11.2699,11.3793,11.1605,11.352,4181800.0],["1995-10-11",11.2973,11.3793,11.2425,11.3246,2530200.0],["1995-10-12",11.2972,11.3246,11.2152,11.2699,2429000.0],["1995-10-13",11.2699,11.4067,11.1058,11.1058,2767200.0],["1995-10-16",11.1605,11.4067,11.1331,11.3793,2477800.0],["1995-10-17",11.2425,11.3246,11.1605,11.2425,2910800.0],["1995-10-18",11.1878,11.3246,11.0237,11.2699,3691000.0],["1995-10-19",11.2425,11.6528,11.2425,11.6528,3839200.0],["1995-10-20",11.6255,11.7075,11.5161,11.5161,4511400.0],["1995-10-23",11.4067,11.5708,11.4067,11.5161,1385400.0],["1995-10-24",11.4614,11.5161,11.434,11.4887,1838400.0],["1995-10-25",11.4887,11.5708,11.434,11.5708,2473000.0],["1995-10-26",11.4887,11.6255,11.4067,11.4067,2710400.0],["1995-10-27",11.3793,11.6529,11.352,11.5708,2042200.0],["1995-10-30",11.5981,11.6255,11.4614,11.5161,1760600.0],["1995-10-31",11.434,11.5434,11.434,11.5161,3771800.0],["1995-11-01",11.5161,11.6528,11.4614,11.5161,3493600.0],["1995-11-02",11.5434,11.6255,11.4887,11.5708,2261800.0],["1995-11-03",11.5434,11.7349,11.5434,11.6528,2424800.0],["1995-11-06",11.5708,11.6255,11.3793,11.434,2026800.0],["1995-11-07",11.4067,11.5161,11.3793,11.434,2422000.0],["1995-11-08",11.434,11.817,11.434,11.817,2508200.0],["1995-11-09",11.7896,11.8443,11.5434,11.6802,2462000.0],["1995-11-10",11.5708,11.6802,11.5708,11.6528,1397600.0],["1995-11-13",11.5981,11.7896,11.5708,11.7896,1636400.0],["1995-11-14",11.6529,11.7349,11.5708,11.5708,2415000.0],["1995-11-15",11.5708,11.817,11.5708,11.817,1549600.0],["1995-11-16",11.7623,11.9264,11.7349,11.817,2405000.0],["1995-11-17",11.7896,11.9811,11.7896,11.9811,3834400.0],["1995-11-20",11.9537,12.0085,11.7896,11.9264,1857200.0],["1995-11-21",11.8443,12.0358,11.8443,12.0085,2158000.0],["1995-11-22",11.9811,12.0084,11.817,11.899,2226000.0],["1995-11-24",11.8443,11.9264,11.8443,11.899,598800.0],["1995-11-27",11.8717,11.9811,11.7623,11.7623,1775200.0],["1995-11-28",11.7349,12.0358,11.7349,12.0085,2418200.0],["1995-11-29",12.0358,12.0905,11.9537,11.9811,2267000.0],["1995-11-30",12.0358,12.1179,12.0085,12.1179,2097200.0],["1995-12-01",12.0632,12.1452,11.9811,12.0632,2395200.0],["1995-12-04",12.0358,12.3367,12.0358,12.3367,3054800.0],["1995-12-05",12.282,12.5555,12.2546,12.5555,2397600.0],["1995-12-06",12.5445,12.6818,12.5171,12.5994,2802600.0],["1995-12-07",12.5171,12.7642,12.4897,12.7367,3684600.0],["1995-12-08",12.6818,12.7916,12.6818,12.7093,1678800.0],["1995-12-11",12.6818,12.7642,12.6544,12.6544,2584800.0],["1995-12-12",12.6269,12.9014,12.6269,12.7093,2720200.0],["1995-12-13",12.6818,12.8465,12.6544,12.7093,2245200.0],["1995-12-14",12.6544,12.7093,12.6269,12.6818,2466800.0],["1995-12-15",12.6818,12.7367,12.6269,12.6544,5865200.0],["1995-12-18",12.5995,12.6544,12.4622,12.4897,3179800.0],["1995-12-19",12.4348,12.5446,12.2426,12.5446,2909200.0],["1995-12-20",12.5446,12.5995,12.023,12.023,2989200.0],["1995-12-21",12.0779,12.1877,11.8858,11.9681,5108800.0],["1995-12-22",11.9681,12.2426,11.776,12.2152,4232000.0],["1995-12-26",12.2152,12.3799,12.1877,12.2426,2681400.0],["1995-12-27",12.2152,12.3524,12.1877,12.325,1892400.0],["1995-12-28",12.325,12.4073,12.2426,12.3524,1990800.0],["1995-12-29",12.4073,12.4073,12.2152,12.2701,1942000.0],["1996-01-02",12.1054,12.4348,12.1054,12.2426,3194200.0],["1996-01-03",12.3524,12.4348,12.2426,12.2701,3609400.0],["1996-01-04",12.2975,12.4348,12.1603,12.2426,3497600.0],["1996-01-05",12.1877,12.2426,12.1054,12.2152,3180200.0],["1996-01-08",12.1328,12.2426,12.1328,12.2152,516200.0],["1996-01-09",12.1877,12.2426,12.0779,12.1603,2082000.0],["1996-01-10",11.9956,12.2152,11.9681,12.0779,4261000.0],["1996-01-11",12.0779,12.1603,11.9681,12.1603,3182400.0],["1996-01-12",12.1603,12.4348,12.1603,12.3799,4274800.0],["1996-01-15",12.3524,12.4622,12.2701,12.3799,2094000.0],["1996-01-16",12.3799,12.572,12.2701,12.572,2592400.0],["1996-01-17",12.4897,12.7093,12.4073,12.572,2732000.0],["1996-01-18",12.5171,12.7367,12.4622,12.6818,3268800.0],["1996-01-19",12.6269,12.6818,12.4348,12.6269,6614800.0],["1996-01-22",12.6269,12.7093,12.5995,12.6818,2750400.0],["1996-01-23",12.6544,12.8191,12.6544,12.7642,3368800.0],["1996-01-24",12.8191,12.9289,12.7916,12.874,3780400.0],["1996-01-25",12.8191,13.0936,12.7916,12.9838,3945400.0],["1996-01-26",12.8465,13.121,12.8465,12.9838,3017800.0],["1996-01-29",12.9563,13.2308,12.9289,13.2034,3245000.0],["1996-01-30",13.0936,13.2308,13.0936,13.121,2859800.0],["1996-01-31",13.1759,13.3131,13.0386,13.0935,3409000.0],["1996-02-01",13.0387,13.2034,12.9838,13.2034,2443200.0],["1996-02-02",13.2033,13.3406,13.0112,13.0935,3575800.0],["1996-02-05",13.0387,13.2857,13.0387,13.2034,1994800.0],["1996-02-06",13.3132,13.3681,13.0661,13.3681,6439800.0],["1996-02-07",13.3681,14.2739,13.3406,14.1366,7475000.0],["1996-02-08",14.0543,14.3013,13.9445,14.0268,8110400.0],["1996-02-09",13.9719,14.2464,13.8621,14.219,5532200.0],["1996-02-12",14.1641,14.2464,13.8896,14.1366,3906200.0],["1996-02-13",13.8896,14.1366,13.8896,13.9719,4032800.0],["1996-02-14",13.9719,13.9719,13.6974,13.7798,5192800.0],["1996-02-15",13.7798,13.8621,13.6974,13.6974,4098000.0],["1996-02-16",13.6151,13.67,13.5053,13.5053,4797200.0],["1996-02-20",13.2857,13.4778,13.2857,13.3406,3318200.0],["1996-02-21",13.368,13.7523,13.3406,13.6425,3904200.0],["1996-02-22",13.6974,13.917,13.6425,13.917,2799400.0],["1996-02-23",14.219,14.5484,14.1915,14.466,7288200.0],["1996-02-26",14.3288,14.4111,14.2464,14.2739,4662800.0],["1996-02-27",14.0543,14.1915,13.917,14.0817,3675200.0],["1996-02-28",14.1092,14.2464,13.8621,13.917,3957600.0],["1996-02-29",13.7798,14.0543,13.7523,13.8896,3699400.0],["1996-03-01",13.9445,14.1641,13.917,14.0817,3361400.0],["1996-03-04",14.0268,14.5484,14.0268,14.4935,3419600.0],["1996-03-05",14.3837,14.6856,14.3288,14.6582,2817800.0],["1996-03-06",14.482,14.5646,14.1516,14.1791,3116600.0],["1996-03-07",14.1791,14.3443,14.0965,14.3443,2790600.0],["1996-03-08",13.9313,14.069,13.4908,13.7937,5156600.0],["1996-03-11",13.6835,13.9589,13.656,13.8763,3090600.0],["1996-03-12",13.7111,14.1516,13.7111,14.1241,4491200.0],["1996-03-13",14.069,14.0965,13.8763,13.9038,3048000.0],["1996-03-14",13.8763,13.9589,13.7386,13.8212,4099000.0],["1996-03-15",13.6835,13.8487,13.6835,13.7386,5124800.0],["1996-03-18",13.7661,13.9864,13.7661,13.9313,3464800.0],["1996-03-19",13.9313,13.9864,13.8212,13.8763,3135800.0],["1996-03-20",13.8763,14.0139,13.7937,13.9313,3340000.0],["1996-03-21",13.9313,13.9589,13.8487,13.9038,2897200.0],["1996-03-22",13.8487,13.9589,13.8487,13.9313,2122600.0],["1996-03-25",13.9313,14.0415,13.9313,13.9864,3052000.0],["1996-03-26",13.9313,14.1241,13.9038,14.0415,3217400.0],["1996-03-27",13.9864,14.069,13.9313,14.0415,2911600.0],["1996-03-28",13.9864,14.069,13.9589,14.0139,2873000.0],["1996-03-29",13.9864,14.0415,13.8763,13.9313,2795600.0],["1996-04-01",13.9864,14.1241,13.9864,14.0965,2952200.0],["1996-04-02",14.1241,14.1241,14.0139,14.0965,1956800.0],["1996-04-03",13.9589,14.2067,13.9589,14.2067,2756200.0],["1996-04-04",14.1791,14.2617,14.1241,14.1791,2348000.0],["1996-04-08",13.8487,13.9864,13.7386,13.8487,2653200.0],["1996-04-09",13.9038,13.9589,13.7111,13.7111,2580200.0],["1996-04-10",13.6285,13.7111,13.243,13.2981,3837400.0],["1996-04-11",13.3256,13.4633,12.9952,13.3807,5154200.0],["1996-04-12",13.5184,13.6836,13.4633,13.656,3749600.0],["1996-04-15",13.656,13.7937,13.656,13.7662,2214800.0],["1996-04-16",13.7111,13.7661,13.5734,13.6285,3220800.0],["1996-04-17",13.3807,13.5459,13.3807,13.4908,3277000.0],["1996-04-18",13.4908,13.7111,13.4082,13.5184,2774600.0],["1996-04-19",13.3256,13.4908,13.3256,13.4358,4202400.0],["1996-04-22",13.4908,13.5734,13.3807,13.4633,4067600.0],["1996-04-23",13.4082,13.5184,13.3256,13.3807,2483800.0],["1996-04-24",13.3807,13.3807,12.9952,13.0778,4337400.0],["1996-04-25",13.1054,13.243,12.9402,13.188,4281800.0],["1996-04-26",13.243,13.3807,13.188,13.188,1757800.0],["1996-04-29",13.1604,13.5459,13.1329,13.5184,3365400.0],["1996-04-30",13.8212,14.0415,13.7661,13.9864,6896200.0],["1996-05-01",14.069,14.1791,14.0139,14.0965,5197200.0],["1996-05-02",14.0139,14.1241,13.8212,13.8763,4590200.0],["1996-05-03",13.8763,13.9313,13.6835,13.7937,3245200.0],["1996-05-06",13.7937,13.8487,13.656,13.7937,2881400.0],["1996-05-07",13.7661,13.9864,13.7386,13.9864,2683000.0],["1996-05-08",13.8212,14.2617,13.8212,14.2342,3360800.0],["1996-05-09",14.1791,14.537,14.1791,14.4544,3968400.0],["1996-05-10",14.5095,14.5646,14.3719,14.4269,1995400.0],["1996-05-13",14.4544,14.7022,14.3719,14.6472,2491800.0],["1996-05-14",14.6472,14.7848,14.5646,14.5921,3386000.0],["1996-05-15",14.6196,14.7848,14.5921,14.7298,3336000.0],["1996-05-16",14.6472,15.0602,14.6472,14.9776,4295200.0],["1996-05-17",15.1152,15.2254,15.0877,15.1978,5019400.0],["1996-05-20",15.1703,15.4181,15.1703,15.2254,4054600.0],["1996-05-21",15.1428,15.2529,15.0051,15.0602,4081000.0],["1996-05-22",14.8124,15.0877,14.8124,15.0326,4530200.0],["1996-05-23",15.0326,15.1978,14.8399,14.95,3702800.0],["1996-05-24",14.895,14.9776,14.6747,14.895,3265000.0],["1996-05-28",14.8399,14.8674,14.6196,14.6196,3085200.0],["1996-05-29",14.7022,14.8124,14.537,14.6472,3752100.0],["1996-05-30",14.5921,14.8674,14.4269,14.7573,4150100.0],["1996-05-31",14.7022,14.9776,14.537,14.6472,3686000.0],["1996-06-03",14.5371,14.8674,14.482,14.7573,2515000.0],["1996-06-04",14.7573,14.8674,14.537,14.7022,2943800.0],["1996-06-05",14.7531,14.8636,14.6426,14.8636,2326600.0],["1996-06-06",14.9188,15.1951,14.8636,14.9741,2891800.0],["1996-06-07",14.5873,14.9188,14.4768,14.9188,3379200.0],["1996-06-10",14.9188,14.9741,14.8083,14.8636,1529600.0],["1996-06-11",14.8083,14.9188,14.6978,14.8083,2375900.0],["1996-06-12",14.8083,15.1399,14.7531,14.8083,2044200.0],["1996-06-13",14.8083,14.9741,14.7531,14.8083,2335400.0],["1996-06-14",14.7531,14.8083,14.6426,14.6426,2318800.0],["1996-06-17",14.6978,14.8636,14.6426,14.6978,1919800.0],["1996-06-18",14.5873,14.9188,14.5873,14.8636,2198300.0],["1996-06-19",14.8636,15.2504,14.8636,15.1951,2932200.0],["1996-06-20",15.2504,15.3609,14.9741,15.0294,3138500.0],["1996-06-21",15.0294,15.1951,14.9741,15.1399,5289400.0],["1996-06-24",15.1399,15.3609,15.0293,15.3056,3133000.0],["1996-06-25",15.3056,15.5267,15.3056,15.4714,3961100.0],["1996-06-26",15.3609,15.5267,15.3609,15.4714,3449400.0],["1996-06-27",15.4161,15.8029,15.3609,15.7477,2838900.0],["1996-06-28",15.7477,15.8582,15.5819,15.6924,2364600.0],["1996-07-01",15.8029,15.8029,15.5819,15.7477,1993900.0],["1996-07-02",15.8582,15.8582,15.5266,15.6372,2269700.0],["1996-07-03",15.4714,15.5266,15.1951,15.3609,3269400.0],["1996-07-05",14.6978,15.1951,14.6978,15.0294,1932200.0],["1996-07-08",14.9188,15.0846,14.8083,14.8636,2446800.0],["1996-07-09",14.8083,14.8636,14.7531,14.8083,2960800.0],["1996-07-10",14.6978,14.8636,14.4215,14.8636,4825700.0],["1996-07-11",14.4768,14.6978,14.4215,14.5321,3117700.0],["1996-07-12",14.5321,14.6978,14.5321,14.6978,1744200.0],["1996-07-15",14.5873,14.6978,14.09,14.1453,2841100.0],["1996-07-16",13.9795,14.1453,13.3165,13.9795,5399700.0],["1996-07-17",13.9243,14.09,13.648,13.8137,3634200.0],["1996-07-18",13.9795,14.5321,13.9795,14.4215,3165400.0],["1996-07-19",14.4216,14.4768,14.1453,14.3663,2194900.0],["1996-07-22",14.3663,14.5321,14.1453,14.5321,2015900.0],["1996-07-23",14.5321,15.0293,14.4768,14.6978,4955900.0],["1996-07-24",14.311,14.7531,14.2558,14.2558,2988200.0],["1996-07-25",14.311,14.4216,13.9795,13.9795,3049200.0],["1996-07-26",13.9795,14.2558,13.869,14.09,3215900.0],["1996-07-29",13.9243,14.1453,13.9243,13.9795,1913600.0],["1996-07-30",14.0348,14.1453,13.8137,14.1453,2019800.0],["1996-07-31",13.9795,14.2005,13.9243,14.0348,2079200.0],["1996-08-01",13.9795,14.2558,13.8137,14.2005,3553100.0],["1996-08-02",14.5321,14.8636,14.3663,14.8083,4648900.0],["1996-08-05",14.6978,14.8083,14.4768,14.6426,2358200.0],["1996-08-06",14.5321,14.6426,14.4215,14.6426,2827000.0],["1996-08-07",14.5873,14.6426,14.2005,14.311,3463900.0],["1996-08-08",14.311,14.4768,13.869,13.9242,3263100.0],["1996-08-09",13.5927,13.9795,13.2612,13.427,18192200.0],["1996-08-12",13.5927,13.7032,13.5375,13.5927,6925000.0],["1996-08-13",13.5927,13.9795,13.5375,13.9795,8153500.0],["1996-08-14",13.9795,14.2005,13.9243,13.9795,5168000.0],["1996-08-15",13.9795,14.09,13.8137,13.8137,3929900.0],["1996-08-16",13.869,14.0348,13.8137,13.9242,3900700.0],["1996-08-19",13.8137,13.8137,13.3717,13.4822,7955900.0],["1996-08-20",13.5375,13.648,13.2059,13.3165,8409300.0],["1996-08-21",13.2059,13.5375,12.9297,13.5375,12981300.0],["1996-08-22",13.4822,13.869,13.3165,13.8137,6289300.0],["1996-08-23",13.7585,13.869,13.648,13.869,3259800.0],["1996-08-26",13.869,13.9795,13.8137,13.9795,3284700.0],["1996-08-27",13.9795,14.09,13.5375,13.7032,9152900.0],["1996-08-28",13.648,13.7032,13.0402,13.2612,13924900.0],["1996-08-29",12.8192,12.8744,12.5429,12.6534,14334900.0],["1996-08-30",12.7086,12.8192,12.5429,12.7086,10067200.0],["1996-09-03",12.5429,12.6534,12.3771,12.6534,7231000.0],["1996-09-04",12.7599,12.8154,12.7044,12.7599,8369400.0],["1996-09-05",12.6489,12.8154,12.4825,12.538,8901500.0],["1996-09-06",12.5935,12.7044,12.4825,12.649,6698200.0],["1996-09-09",12.7044,12.7599,12.6489,12.7599,7662200.0],["1996-09-10",12.7599,13.1483,12.7044,13.0928,10589100.0],["1996-09-11",13.0373,13.3702,12.9818,13.2592,7197800.0],["1996-09-12",13.2592,13.3147,13.1483,13.2592,5824400.0],["1996-09-13",13.4811,13.4811,13.1483,13.2592,7957800.0],["1996-09-16",13.2037,13.2037,12.538,12.7044,15385800.0],["1996-09-17",12.7599,12.9263,12.538,12.8709,9799200.0],["1996-09-18",12.9263,13.3147,12.9263,13.0928,11163600.0],["1996-09-19",13.2037,13.3702,13.1482,13.3702,9203200.0],["1996-09-20",13.3702,13.4811,13.2592,13.3702,9509700.0],["1996-09-23",13.2592,13.3147,13.0928,13.2037,3883300.0],["1996-09-24",13.2037,13.4256,13.0928,13.3147,4288400.0],["1996-09-25",13.4256,13.4256,13.2037,13.3702,3668600.0],["1996-09-26",13.4811,13.5921,13.2592,13.4256,5721600.0],["1996-09-27",12.9263,13.1483,12.4825,12.4825,22631300.0],["1996-09-30",12.4825,12.7599,12.4825,12.538,8131000.0],["1996-10-01",12.649,12.7599,12.4825,12.5935,7273200.0],["1996-10-02",12.7044,12.8154,12.6489,12.7599,4675600.0],["1996-10-03",12.7599,13.0373,12.7044,12.9818,5348200.0],["1996-10-04",13.0928,13.1483,12.9263,13.0373,4151400.0],["1996-10-07",13.0928,13.0928,12.8154,12.8154,4026200.0],["1996-10-08",12.7599,12.8709,12.7044,12.7599,4452000.0],["1996-10-09",12.7599,12.8154,12.5935,12.649,4574100.0],["1996-10-10",12.5935,12.7599,12.538,12.7599,2976400.0],["1996-10-11",12.7599,12.9818,12.7044,12.8709,3505000.0],["1996-10-14",12.8709,13.0928,12.8154,12.8709,2495500.0],["1996-10-15",12.9818,13.0373,12.6489,12.7599,5334700.0],["1996-10-16",12.538,13.1482,12.538,12.9818,10285100.0],["1996-10-17",13.0928,13.6475,13.0928,13.3702,11563900.0],["1996-10-18",13.3147,13.5921,13.3147,13.5366,5783100.0],["1996-10-21",13.4811,13.4811,13.0928,13.3702,4340700.0],["1996-10-22",13.1483,13.2592,13.0373,13.0928,3454700.0],["1996-10-23",13.0373,13.2592,12.9818,13.2037,3568900.0],["1996-10-24",13.2592,13.3702,13.0928,13.2037,3389200.0],["1996-10-25",13.1482,13.3702,13.0928,13.3147,2429600.0],["1996-10-28",13.3147,13.4256,13.2037,13.3147,2676300.0],["1996-10-29",13.2592,13.3147,13.0928,13.1483,3541700.0],["1996-10-30",13.2037,13.2592,13.0928,13.2037,3676600.0],["1996-10-31",13.2037,13.3147,13.1483,13.1483,3396200.0],["1996-11-01",13.2592,13.3702,13.2037,13.3147,3762800.0],["1996-11-04",13.3147,13.4256,13.2592,13.2592,4090000.0],["1996-11-05",13.3147,13.4256,13.2037,13.3147,3777400.0],["1996-11-06",13.3702,13.4256,13.3147,13.3702,3033300.0],["1996-11-07",13.3147,13.4256,13.3147,13.4256,2804100.0],["1996-11-08",13.4256,13.9804,13.3702,13.9804,6722000.0],["1996-11-11",14.0359,14.0359,13.8695,13.9249,3824900.0],["1996-11-12",13.9804,14.2578,13.9249,14.0359,4926100.0],["1996-11-13",14.1469,14.2023,14.0359,14.2023,3170600.0],["1996-11-14",14.2023,14.6462,14.2023,14.5907,5247500.0],["1996-11-15",14.6462,14.6462,14.3133,14.4797,3907800.0],["1996-11-18",14.4242,14.4797,14.0359,14.1469,3772100.0],["1996-11-19",14.1468,14.1468,13.9249,14.0359,4331300.0],["1996-11-20",14.0359,14.1469,13.9249,13.9804,4091100.0],["1996-11-21",13.9804,13.9804,13.3702,13.4811,7090700.0],["1996-11-22",13.4256,13.4811,13.0928,13.3147,7518300.0],["1996-11-25",13.3147,13.3702,13.0928,13.3147,6460400.0],["1996-11-26",13.3147,13.5366,13.2037,13.2592,8608900.0],["1996-11-27",13.2592,13.4256,13.2037,13.4256,4361100.0],["1996-11-29",13.5366,13.5921,13.2592,13.4256,2481300.0],["1996-12-02",13.2037,13.3147,13.0928,13.3147,3898700.0],["1996-12-03",13.2592,13.4811,13.2037,13.2592,4677000.0],["1996-12-04",13.3104,13.5332,13.1991,13.3661,4888800.0],["1996-12-05",13.2548,13.4775,13.1991,13.1991,4540700.0],["1996-12-06",12.9763,13.1991,12.9763,13.0877,5061000.0],["1996-12-09",13.1991,13.2548,13.0877,13.1991,3080700.0],["1996-12-10",13.3104,13.4218,13.1991,13.2548,3722500.0],["1996-12-11",13.1434,13.1991,12.9206,13.1434,5811600.0],["1996-12-12",13.2548,13.2548,12.8649,12.8649,3786400.0],["1996-12-13",12.7535,13.0877,12.6978,12.9763,4622900.0],["1996-12-16",12.9206,13.1991,12.8649,12.9206,4469700.0],["1996-12-17",12.7535,12.8649,12.7535,12.7535,4682600.0],["1996-12-18",12.8092,12.8649,12.7535,12.8092,3139000.0],["1996-12-19",12.8649,12.9206,12.6978,12.8092,5023400.0],["1996-12-20",13.1434,13.1434,12.9206,13.032,6998400.0],["1996-12-23",13.0877,13.1991,13.032,13.1434,2248200.0],["1996-12-24",13.1434,13.1991,13.032,13.032,961000.0],["1996-12-26",13.0877,13.1991,13.032,13.1434,1610200.0],["1996-12-27",13.2548,13.3104,13.0877,13.1991,1845700.0],["1996-12-30",13.3661,13.5332,13.3104,13.3104,3377600.0],["1996-12-31",13.3661,13.4775,13.032,13.032,2716800.0],["1997-01-02",13.3661,13.3661,13.032,13.1434,4237700.0],["1997-01-03",13.2548,13.3661,13.1991,13.2548,2795500.0],["1997-01-06",13.3104,13.3661,12.8649,13.032,5361400.0],["1997-01-07",12.9763,13.1434,12.8649,13.1434,4311600.0],["1997-01-08",13.1991,13.3104,13.0877,13.1991,3346800.0],["1997-01-09",13.1991,13.2548,12.9763,13.032,4212900.0],["1997-01-10",12.8649,13.032,12.7535,12.9763,5606200.0],["1997-01-13",12.9763,13.2548,12.9206,13.1434,3874100.0],["1997-01-14",13.1434,13.3104,13.1434,13.2548,3561100.0],["1997-01-15",13.1991,13.2548,13.1434,13.1991,3739000.0],["1997-01-16",13.1991,13.4775,13.1434,13.4775,5840300.0],["1997-01-17",13.4775,13.6446,13.4218,13.5889,6340000.0],["1997-01-20",13.7003,14.2572,13.6446,13.9231,6673200.0],["1997-01-21",13.8674,14.2572,13.8674,14.1458,5959200.0],["1997-01-22",14.0901,14.2572,14.0344,14.2572,4539600.0],["1997-01-23",15.5938,15.9837,15.0926,15.8166,30608400.0],["1997-01-24",15.5938,15.7052,15.0369,15.0926,15491900.0],["1997-01-27",15.204,15.371,15.1483,15.204,8446400.0],["1997-01-28",15.4824,15.5938,15.1483,15.3711,8297100.0],["1997-01-29",15.3711,15.4824,15.204,15.2597,5630400.0],["1997-01-30",15.3711,15.4267,15.204,15.3711,4385800.0],["1997-01-31",15.3711,15.5381,15.3154,15.5381,5257700.0],["1997-02-03",15.4267,15.4824,15.0926,15.204,4219500.0],["1997-02-04",14.8698,14.9812,14.5357,14.6471,10917200.0],["1997-02-05",14.5357,14.6471,14.0344,14.2015,11708400.0],["1997-02-06",14.2015,14.48,14.1458,14.4243,6027300.0],["1997-02-07",14.4243,14.5914,14.1458,14.3686,4643200.0],["1997-02-10",14.3129,14.5914,14.3129,14.3686,3711900.0],["1997-02-11",14.48,14.5357,14.3686,14.48,3102300.0],["1997-02-12",14.3686,14.4243,14.1458,14.3686,4532800.0],["1997-02-13",14.3129,14.4243,14.2015,14.2015,4405200.0],["1997-02-14",14.2572,14.4243,14.1458,14.3686,5225100.0],["1997-02-18",14.3129,14.5914,14.2572,14.5914,3515400.0],["1997-02-19",14.48,14.8141,14.48,14.6471,4414500.0],["1997-02-20",14.6471,15.1483,14.6471,14.9255,6854800.0],["1997-02-21",15.0926,15.5381,15.0369,15.3711,8611900.0],["1997-02-24",15.371,15.4267,15.1483,15.204,4923200.0],["1997-02-25",15.3154,15.4267,15.0926,15.0926,3833700.0],["1997-02-26",14.7027,15.0369,14.48,14.7027,5652600.0],["1997-02-27",14.7584,15.0369,14.647,14.7584,4063000.0],["1997-02-28",14.7027,14.9812,14.6471,14.7027,4453800.0],["1997-03-03",14.5914,14.9812,14.5914,14.8698,2895600.0],["1997-03-04",14.7584,14.8698,14.3129,14.3686,3983800.0],["1997-03-05",14.48,14.5357,14.2572,14.3686,4086000.0],["1997-03-06",14.3686,14.48,14.2015,14.2015,4370600.0],["1997-03-07",14.2015,14.2572,14.0901,14.1458,4196000.0],["1997-03-10",14.2572,14.3129,14.1458,14.2572,2817200.0],["1997-03-11",14.2015,14.5914,14.1458,14.48,4694300.0],["1997-03-12",14.5873,14.6432,14.3078,14.3078,4182800.0],["1997-03-13",14.2519,14.3078,14.0284,14.0284,3827700.0],["1997-03-14",14.0284,14.2519,13.8048,13.9166,4452600.0],["1997-03-17",13.9166,13.9166,13.7489,13.8048,4335500.0],["1997-03-18",13.8607,14.0284,13.7489,13.8607,4538900.0],["1997-03-19",13.9166,14.3637,13.9166,14.3078,4532700.0],["1997-03-20",14.3078,14.6432,14.3078,14.5873,4527100.0],["1997-03-21",14.6991,14.8667,14.4755,14.5314,5043800.0],["1997-03-24",14.5873,14.6991,14.4196,14.6432,2857200.0],["1997-03-25",14.5873,14.8667,14.5314,14.8667,3316300.0],["1997-03-26",14.8667,14.9226,14.5314,14.8667,2782500.0],["1997-03-27",14.8667,15.0344,14.755,14.8667,3808700.0],["1997-03-31",14.8109,14.8667,14.3078,14.4755,4782300.0],["1997-04-01",14.5314,14.5314,14.1402,14.252,3868000.0],["1997-04-02",14.1402,14.3637,14.0843,14.252,3449500.0],["1997-04-03",14.0843,14.252,13.9725,14.252,2689700.0],["1997-04-04",14.0843,14.1961,13.9166,14.1402,3565800.0],["1997-04-07",14.1961,14.4196,14.1402,14.3637,2906300.0],["1997-04-08",14.3078,14.4755,14.252,14.3637,2350800.0],["1997-04-09",14.3637,14.6991,14.3637,14.6432,3126100.0],["1997-04-10",14.6432,14.9226,14.6432,14.755,3667500.0],["1997-04-11",14.6432,14.8109,14.252,14.252,3315600.0],["1997-04-14",14.252,14.6432,14.252,14.5873,3160100.0],["1997-04-15",14.6432,14.8109,14.5314,14.6991,3499200.0],["1997-04-16",14.5314,14.8667,14.5314,14.6991,3661400.0],["1997-04-17",14.6432,15.0344,14.6432,14.8667,4172200.0],["1997-04-18",14.8667,14.9226,14.6991,14.8108,3096800.0],["1997-04-21",14.6991,14.9226,14.5314,14.6432,2270300.0],["1997-04-22",14.5873,15.0344,14.4196,14.9785,3516200.0],["1997-04-23",14.9785,15.0344,14.8108,14.8667,2346000.0],["1997-04-24",14.8667,15.0344,14.755,14.9785,2536500.0],["1997-04-25",14.8109,14.8667,14.252,14.3078,4437000.0],["1997-04-28",14.3078,14.3637,13.8607,13.9725,4560900.0],["1997-04-29",15.2021,15.5374,15.0344,15.3698,12075500.0],["1997-04-30",15.0344,15.5933,14.9785,15.5933,6030300.0],["1997-05-01",15.4256,15.7051,15.4256,15.5933,5352700.0],["1997-05-02",15.5374,15.9286,15.5374,15.8728,4673000.0],["1997-05-05",15.8728,16.4876,15.7051,16.3758,6794300.0],["1997-05-06",16.3199,16.4875,16.2081,16.264,5609300.0],["1997-05-07",16.2081,16.3199,16.0404,16.1522,3683700.0],["1997-05-08",15.761,16.2081,15.761,15.761,3900900.0],["1997-05-09",15.8728,16.3758,15.8728,16.3199,3272100.0],["1997-05-12",16.264,16.7111,16.264,16.4317,4797700.0],["1997-05-13",16.4875,16.5993,16.3758,16.4875,4150900.0],["1997-05-14",16.5993,16.767,16.5434,16.5993,3516300.0],["1997-05-15",16.5434,16.767,16.4875,16.7111,2310300.0],["1997-05-16",16.5993,16.8229,16.4317,16.4317,4771000.0],["1997-05-19",16.3758,16.9347,16.3758,16.767,3072300.0],["1997-05-20",16.7111,16.8229,16.4317,16.767,3356700.0],["1997-05-21",16.767,16.8229,16.1522,16.2081,4423700.0],["1997-05-22",16.1522,16.264,15.8169,15.8728,4879300.0],["1997-05-23",15.8728,16.3199,15.8728,16.3199,3739900.0],["1997-05-27",16.1522,16.7111,16.0963,16.5434,4306700.0],["1997-05-28",16.3758,16.8229,16.3758,16.7111,3951500.0],["1997-05-29",16.6552,16.8229,16.6552,16.7111,2757800.0],["1997-05-30",16.5434,16.8788,16.4317,16.4317,5550200.0],["1997-06-02",16.8229,17.1582,16.767,16.8788,5966500.0],["1997-06-03",16.767,17.1582,16.767,17.0465,3803900.0],["1997-06-04",16.9906,17.0465,15.9287,16.0963,9985300.0],["1997-06-05",16.4317,16.7111,16.264,16.4317,9514100.0],["1997-06-06",16.4875,16.7111,16.4875,16.5993,3347200.0],["1997-06-09",16.5993,16.767,16.4316,16.7111,3875300.0],["1997-06-10",16.7111,16.8229,16.5993,16.8229,2700900.0],["1997-06-11",16.8229,16.9911,16.5425,16.9911,3953200.0],["1997-06-12",17.2154,17.3837,17.0472,17.3276,4100800.0],["1997-06-13",17.1593,17.664,17.1593,17.4958,5672900.0],["1997-06-16",17.3276,17.4958,17.2154,17.2715,3429600.0],["1997-06-17",17.1033,17.3276,16.9911,17.2715,3598200.0],["1997-06-18",17.1593,17.3836,17.1033,17.3836,2286500.0],["1997-06-19",17.2715,17.608,17.1593,17.2715,2874600.0],["1997-06-20",17.1593,17.2715,17.1033,17.1033,4917700.0],["1997-06-23",16.935,17.1033,16.5986,16.6547,4052100.0],["1997-06-24",16.7668,16.8509,16.4304,16.7388,4724400.0],["1997-06-25",16.5986,16.9911,16.5145,16.5986,4194400.0],["1997-06-26",16.5425,16.879,16.5425,16.7107,3509400.0],["1997-06-27",16.7107,17.3837,16.7107,16.9911,4402300.0],["1997-06-30",17.1033,17.2435,16.8229,16.8509,4374800.0],["1997-07-01",16.8509,17.2715,16.8509,17.1593,3927400.0],["1997-07-02",17.0752,17.1593,16.935,17.0472,4736400.0],["1997-07-03",17.2435,17.4958,17.1874,17.4678,2954200.0],["1997-07-07",17.4958,17.7201,17.3837,17.4958,3951800.0],["1997-07-08",17.5238,17.7201,17.4958,17.5799,3285400.0],["1997-07-09",17.4678,17.5799,17.0472,17.2154,3676200.0],["1997-07-10",17.2154,17.4397,17.1313,17.4117,3521300.0],["1997-07-11",17.2995,17.4397,16.6547,16.7668,4944400.0],["1997-07-14",16.7949,17.1593,16.7949,16.9911,3949700.0],["1997-07-15",16.9631,17.0472,16.5145,16.7107,4971000.0],["1997-07-16",16.7107,16.7388,16.2621,16.4023,5399700.0],["1997-07-17",16.206,16.2902,15.8135,16.0098,7261900.0],["1997-07-18",16.0378,16.4304,15.7574,16.15,5329800.0],["1997-07-21",15.7855,15.9818,15.6173,15.9537,4511400.0],["1997-07-22",16.8229,17.2154,16.6827,17.0752,7571200.0],["1997-07-23",17.0752,17.2435,16.5986,16.5986,4294700.0],["1997-07-24",16.7107,17.0752,16.5986,16.8229,3775200.0],["1997-07-25",16.7668,17.3837,16.7668,17.2435,4376800.0],["1997-07-28",17.1874,17.3837,17.1593,17.2435,2551900.0],["1997-07-29",17.1313,17.1313,16.8509,16.935,3698400.0],["1997-07-30",17.0192,17.3556,16.907,17.3556,4252800.0],["1997-07-31",17.3556,17.4397,17.1593,17.1593,3683600.0],["1997-08-01",16.9631,17.2715,16.5986,17.0752,4529600.0],["1997-08-04",17.0472,17.3837,17.0472,17.2435,3203900.0],["1997-08-05",17.1593,17.4678,17.1033,17.4117,3250100.0],["1997-08-06",17.1594,17.8323,17.1313,17.8042,5235700.0],["1997-08-07",17.7762,17.7762,17.4678,17.4958,3929100.0],["1997-08-08",17.1033,17.2995,16.7107,16.8229,4064100.0],["1997-08-11",16.8229,17.1313,16.7107,17.1313,3266300.0],["1997-08-12",17.1033,17.1313,16.7107,16.7948,2394600.0],["1997-08-13",16.8509,17.0752,16.4023,16.4584,3812000.0],["1997-08-14",16.4304,16.7107,16.178,16.2621,3904200.0],["1997-08-15",16.178,16.4584,15.9537,16.0378,4657900.0],["1997-08-18",15.9817,16.2902,15.6453,16.2341,5496200.0],["1997-08-19",16.2341,16.2902,16.0659,16.2341,3693800.0],["1997-08-20",16.0659,16.5706,16.0098,16.15,6454100.0],["1997-08-21",16.0659,16.4304,16.0378,16.2341,4398800.0],["1997-08-22",15.8416,16.5705,15.8416,16.4864,3145300.0],["1997-08-25",16.5145,16.7668,16.2621,16.3182,3148100.0],["1997-08-26",16.178,16.5145,16.1219,16.4584,3061500.0],["1997-08-27",16.4304,16.7107,16.2902,16.6266,3330500.0],["1997-08-28",16.4304,16.7388,16.15,16.4864,2820800.0],["1997-08-29",16.2621,16.3182,15.9257,16.15,3091900.0],["1997-09-02",16.15,16.5145,16.15,16.5145,4101600.0],["1997-09-03",16.5145,16.9911,16.5145,16.8509,4236600.0],["1997-09-04",16.7948,17.0191,16.7668,16.7948,2711200.0],["1997-09-05",16.8509,16.9911,16.8229,16.8229,2597500.0],["1997-09-08",17.1033,17.3837,17.0472,17.1033,4179600.0],["1997-09-09",17.0752,17.2715,16.935,17.2435,3310300.0],["1997-09-10",17.1313,17.2995,16.935,16.935,2763100.0],["1997-09-11",16.8509,16.907,16.5986,16.8229,3758700.0],["1997-09-12",16.879,17.1313,16.7388,17.0752,2894000.0],["1997-09-15",16.9631,17.0752,16.8229,16.9631,1573600.0],["1997-09-16",16.9631,17.3837,16.8229,17.2715,3610000.0],["1997-09-17",17.1027,17.4965,17.1027,17.4403,3315600.0],["1997-09-18",17.4965,17.6372,17.1027,17.1027,3336400.0],["1997-09-19",17.159,17.2996,17.0183,17.1871,3962000.0],["1997-09-22",17.2434,17.7497,17.1027,17.4965,2858800.0],["1997-09-23",17.2996,17.5809,17.2715,17.4403,2565700.0],["1997-09-24",17.3559,18.0029,17.3559,17.7497,6417000.0],["1997-09-25",17.7216,17.9466,17.6653,17.8622,3930500.0],["1997-09-26",17.8904,18.1154,17.8341,18.0873,5412500.0],["1997-09-29",17.9466,18.5936,17.9185,18.4529,5453900.0],["1997-09-30",18.3404,18.4248,18.0029,18.256,3716600.0],["1997-10-01",18.031,18.3404,18.0029,18.0873,4146100.0],["1997-10-02",18.031,18.1435,17.8904,17.8904,2670500.0],["1997-10-03",18.0591,18.3404,17.7497,17.9466,3528000.0],["1997-10-06",18.1435,18.2279,18.0591,18.0873,2725200.0],["1997-10-07",18.6129,19.1936,18.5212,18.9491,4749700.0],["1997-10-08",19.0103,19.2242,18.888,19.1936,4010800.0],["1997-10-09",19.0103,19.1936,18.9186,19.1325,3225800.0],["1997-10-10",19.0714,19.3159,19.0103,19.3159,2581900.0],["1997-10-13",19.2548,19.5298,19.1325,19.1325,1892000.0],["1997-10-14",19.2548,19.3465,18.7352,18.9491,2262600.0],["1997-10-15",18.7352,18.888,18.2156,18.3379,3168300.0],["1997-10-16",18.4601,18.7963,17.7877,18.2156,2824800.0],["1997-10-17",18.0934,18.6741,17.91,18.5518,3382000.0],["1997-10-20",18.7046,19.0714,18.5824,19.0103,3184800.0],["1997-10-21",19.0714,19.5604,18.9491,19.5604,3893300.0],["1997-10-22",19.5604,19.8966,18.7657,18.7963,5529700.0],["1997-10-23",18.1545,18.5824,18.1239,18.4601,4334700.0],["1997-10-24",18.6741,18.9491,18.2156,18.2767,3939600.0],["1997-10-27",17.9711,18.0934,16.6875,17.0848,5284300.0],["1997-10-28",16.3207,18.5824,16.3207,18.4296,10041500.0],["1997-10-29",18.3073,18.4601,17.5127,17.7266,5232900.0],["1997-10-30",17.7266,18.0628,17.4821,17.4821,3745300.0],["1997-10-31",17.8489,18.1851,17.7572,18.0322,3898700.0],["1997-11-03",18.0322,18.4601,18.0322,18.2767,2964500.0],["1997-11-04",18.1239,18.3073,18.0017,18.2156,2341700.0],["1997-11-05",18.1239,18.6129,18.1239,18.2767,2399800.0],["1997-11-06",18.0628,18.2768,17.9711,18.0628,2793400.0],["1997-11-07",17.4515,17.9405,17.4515,17.8183,3396700.0],["1997-11-10",17.7572,17.91,17.3599,17.4515,2824900.0],["1997-11-11",17.2987,17.6655,17.2987,17.5127,1744900.0],["1997-11-12",17.3904,17.7266,17.2376,17.2987,2406200.0],["1997-11-13",17.421,17.696,17.2987,17.5432,2105900.0],["1997-11-14",17.5738,18.0017,17.5432,17.8794,2099900.0],["1997-11-17",18.0934,18.3379,17.9711,18.2767,1705000.0],["1997-11-18",18.0322,18.1851,17.6655,17.8183,2084500.0],["1997-11-19",17.7266,18.6129,17.7266,18.3684,2839800.0],["1997-11-20",18.4907,18.7963,18.4296,18.4296,3179100.0],["1997-11-21",18.5518,18.5824,18.2462,18.5824,3841200.0],["1997-11-24",18.3073,18.3684,18.0322,18.1239,2893000.0],["1997-11-25",18.2156,18.4296,18.1239,18.1851,2838600.0],["1997-11-26",18.2768,18.3379,18.0017,18.0628,2239800.0],["1997-11-28",18.0628,18.3684,18.0322,18.0322,803600.0],["1997-12-01",18.2767,18.6741,18.2156,18.4296,2963700.0],["1997-12-02",18.4601,18.6741,18.1239,18.2767,3221900.0],["1997-12-03",18.2767,18.5213,18.2462,18.4907,2436000.0],["1997-12-04",18.4907,18.6741,18.1851,18.2767,2484900.0],["1997-12-05",18.1545,18.5824,18.1545,18.2462,2196400.0],["1997-12-08",18.2462,18.2462,17.5432,17.8489,4954000.0],["1997-12-09",17.696,17.8183,17.3904,17.5127,3616000.0],["1997-12-10",17.5127,17.942,17.2673,17.4207,3350500.0],["1997-12-11",17.3593,17.4513,17.2366,17.298,2981100.0],["1997-12-12",17.4207,17.6353,17.206,17.2366,3548400.0],["1997-12-15",17.4513,17.6967,17.39,17.6967,2918000.0],["1997-12-16",17.4207,17.482,17.0526,17.39,6885900.0],["1997-12-17",17.5127,17.5127,17.0833,17.114,3890700.0],["1997-12-18",17.0219,17.114,16.8379,17.0526,3525900.0],["1997-12-19",16.8379,17.3286,16.7459,17.114,5580500.0],["1997-12-22",17.114,17.4207,17.114,17.2366,2969700.0],["1997-12-23",17.2366,17.3286,16.7459,16.8072,4049100.0],["1997-12-24",16.9299,17.2366,16.8073,16.8993,2048500.0],["1997-12-26",16.9299,17.2366,16.9299,17.0526,1034400.0],["1997-12-29",17.298,17.3286,17.0833,17.114,3160600.0],["1997-12-30",17.3286,18.1261,17.206,18.0034,3813300.0],["1997-12-31",18.0034,18.0647,17.7887,17.7887,2633900.0],["1998-01-02",17.8194,17.8194,17.4513,17.666,2588900.0],["1998-01-05",17.6047,18.0647,17.482,17.9114,3769900.0],["1998-01-06",17.9114,17.9727,17.1753,17.2673,4391300.0],["1998-01-07",17.1446,17.6047,17.0833,17.6047,2971000.0],["1998-01-08",17.6047,17.8194,17.574,17.6047,2920700.0],["1998-01-09",17.574,17.758,16.9299,17.0526,5114600.0],["1998-01-12",16.8073,17.5127,16.7766,17.3593,4438700.0],["1998-01-13",17.666,17.9114,17.3593,17.9114,3309000.0],["1998-01-14",17.7887,18.0341,17.6047,18.0034,3460400.0],["1998-01-15",18.0341,18.0954,17.6047,17.6353,2027100.0],["1998-01-16",17.85,18.1567,17.7887,18.0034,3478200.0],["1998-01-20",18.0954,18.5248,17.9114,18.4634,4202400.0],["1998-01-21",18.1874,18.3408,18.0034,18.1567,2688200.0],["1998-01-22",18.0954,18.2181,17.9114,18.0954,2702700.0],["1998-01-23",18.0341,18.2487,17.7274,17.8194,2637600.0],["1998-01-26",17.758,17.9727,17.7274,17.8807,2119100.0],["1998-01-27",17.6047,17.8807,17.4513,17.6967,2979300.0],["1998-01-28",17.6047,18.0954,17.5433,17.8807,2836800.0],["1998-01-29",17.9114,18.4941,17.8807,18.0954,2384000.0],["1998-01-30",17.9727,18.0341,17.6353,17.7274,2563300.0],["1998-02-02",17.8194,18.0034,17.5433,17.9114,3962000.0],["1998-02-03",16.9299,17.666,16.8379,17.2673,15324300.0],["1998-02-04",17.206,17.7274,17.1753,17.39,6322700.0],["1998-02-05",17.39,17.6354,17.1446,17.298,4812400.0],["1998-02-06",17.3593,17.6047,17.298,17.3593,4182800.0],["1998-02-09",17.3593,17.574,17.3593,17.5433,3082100.0],["1998-02-10",17.6047,17.8807,17.4513,17.4513,5350700.0],["1998-02-11",17.4207,17.574,17.39,17.482,3806500.0],["1998-02-12",17.482,17.85,17.4513,17.666,3617300.0],["1998-02-13",17.7887,17.9727,17.666,17.9114,3557800.0],["1998-02-17",17.758,17.9727,17.5127,17.5127,3171100.0],["1998-02-18",17.5127,17.6354,17.298,17.298,3401300.0],["1998-02-19",17.482,17.574,17.39,17.39,3192000.0],["1998-02-20",17.3593,17.4513,17.1753,17.39,5047100.0],["1998-02-23",17.2673,17.39,17.1753,17.298,3474700.0],["1998-02-24",17.298,17.39,17.1753,17.2673,3103100.0],["1998-02-25",17.2673,17.9727,17.2673,17.85,5038400.0],["1998-02-26",17.758,18.1874,17.758,18.0647,3758500.0],["1998-02-27",17.8807,18.0647,17.8807,17.9114,2236000.0],["1998-03-02",18.0341,18.2488,17.9421,18.1567,3689500.0],["1998-03-03",18.1261,18.3408,17.9727,18.3408,3329700.0],["1998-03-04",18.1567,18.2181,18.0954,18.1874,2446900.0],["1998-03-05",18.1874,18.2181,17.7887,17.942,3126600.0],["1998-03-06",17.9421,18.6475,17.9421,18.6475,4081500.0],["1998-03-09",18.9542,19.3529,18.8315,19.2609,5917000.0],["1998-03-10",19.3836,19.6903,19.3529,19.6903,5213400.0],["1998-03-11",19.6903,19.9979,19.4749,19.8133,4002500.0],["1998-03-12",20.6748,21.4132,20.6748,21.167,12955800.0],["1998-03-13",21.167,21.3516,20.9824,21.1363,5084500.0],["1998-03-16",21.167,21.3824,20.7671,21.3209,5315800.0],["1998-03-17",20.8286,21.5977,20.8286,21.4439,4018800.0],["1998-03-18",21.1978,21.2285,20.8594,20.9517,5384600.0],["1998-03-19",20.8286,20.8594,20.5209,20.6132,3313800.0],["1998-03-20",20.7978,21.167,20.7055,21.167,4505400.0],["1998-03-23",21.044,21.1055,20.7363,20.7671,2390400.0],["1998-03-24",20.8901,21.0132,20.7363,20.8286,2149700.0],["1998-03-25",21.0132,21.1055,20.644,21.044,2731800.0],["1998-03-26",21.0747,21.4439,21.044,21.2901,4226300.0],["1998-03-27",21.1978,21.2901,20.644,20.8286,2860000.0],["1998-03-30",20.7671,21.1978,20.7363,21.044,3062900.0],["1998-03-31",20.9824,21.3824,20.8286,21.0132,2982500.0],["1998-04-01",20.8901,21.5977,20.8594,21.4747,4536300.0],["1998-04-02",21.3824,21.9054,21.1363,21.7516,3259900.0],["1998-04-03",21.69,22.0592,21.5362,21.9977,3190800.0],["1998-04-06",21.8746,22.0592,21.1363,21.1363,3264300.0],["1998-04-07",21.0132,21.0439,20.7055,20.8593,3300100.0],["1998-04-08",20.9209,21.0132,20.6132,20.7055,3635100.0],["1998-04-09",20.7363,20.9209,20.6748,20.6748,1881000.0],["1998-04-13",20.7363,20.7978,20.244,20.3363,2328400.0],["1998-04-14",20.1825,20.5517,20.1825,20.3363,2235400.0],["1998-04-15",20.3056,20.6748,20.2133,20.5825,3758400.0],["1998-04-16",20.6132,20.644,20.3671,20.4902,2067500.0],["1998-04-17",20.4902,20.6748,20.3363,20.5825,2625700.0],["1998-04-20",20.5517,20.644,20.3979,20.6132,2626800.0],["1998-04-21",20.4286,20.8901,20.244,20.7055,4160900.0],["1998-04-22",20.5825,21.9669,20.5517,21.5977,4575500.0],["1998-04-23",21.5978,22.0285,21.4132,21.7516,3152500.0],["1998-04-24",21.7516,21.9054,21.2285,21.4747,2298600.0],["1998-04-27",21.1978,21.2593,20.4902,21.1978,3241700.0],["1998-04-28",21.1055,21.2593,19.0749,19.5672,14260400.0],["1998-04-29",19.5056,19.6902,18.8903,19.3826,8285600.0],["1998-04-30",19.4441,19.8133,19.4441,19.5364,7405700.0],["1998-05-01",19.5672,19.6595,19.0442,19.3826,4206100.0],["1998-05-04",19.2595,19.6595,19.2288,19.3826,3726800.0],["1998-05-05",19.2903,19.8133,19.2595,19.7825,4152200.0],["1998-05-06",19.6595,19.8133,19.2288,19.2595,2585300.0],["1998-05-07",19.198,19.2595,18.6134,18.6442,5591400.0],["1998-05-08",18.7057,19.1365,18.7057,19.0442,5510900.0],["1998-05-11",19.0442,19.3211,18.8903,19.0749,3658700.0],["1998-05-12",19.0442,19.5364,19.0442,19.4133,3972400.0],["1998-05-13",19.2288,19.5056,19.0749,19.1365,4009300.0],["1998-05-14",19.0749,19.5672,19.0749,19.2288,4608600.0],["1998-05-15",19.1672,19.2903,18.4596,18.4904,6201700.0],["1998-05-18",18.3981,19.1672,18.3981,18.6134,4448900.0],["1998-05-19",18.6134,18.8903,18.6134,18.675,3128300.0],["1998-05-20",19.4441,19.9364,19.3211,19.9364,8024100.0],["1998-05-21",20.0287,20.2748,19.6595,19.721,4394000.0],["1998-05-22",19.6903,19.8441,19.6287,19.6287,2135700.0],["1998-05-26",19.8441,20.121,19.6902,19.8748,4139600.0],["1998-05-27",19.6902,20.3671,19.6595,20.244,4131700.0],["1998-05-28",20.121,20.4286,19.8441,19.9056,3735600.0],["1998-05-29",19.8441,20.3979,19.8441,20.0902,2998600.0],["1998-06-01",19.9979,20.4594,19.9671,20.4286,2411800.0],["1998-06-02",20.4286,20.644,20.2748,20.2748,2089900.0],["1998-06-03",20.3056,20.3363,20.0287,20.0594,2177200.0],["1998-06-04",19.9671,20.3363,19.8748,20.0594,2346900.0],["1998-06-05",20.0902,20.6748,20.0902,20.6748,2077500.0],["1998-06-08",20.644,20.644,20.3056,20.3671,1338100.0],["1998-06-09",20.2748,20.6748,20.244,20.6748,1870600.0],["1998-06-10",20.6464,20.7081,20.3069,20.4303,1855700.0],["1998-06-11",20.06,20.3069,19.7822,19.9366,3377300.0],["1998-06-12",19.9366,20.2452,19.844,20.0909,2189300.0],["1998-06-15",19.9057,20.7081,19.8748,20.3378,3013400.0],["1998-06-16",20.3069,20.4303,19.8748,20.4303,2845200.0],["1998-06-17",20.6464,20.739,20.4303,20.6772,2351700.0],["1998-06-18",20.6464,20.739,20.4921,20.6772,1727400.0],["1998-06-19",20.4612,20.5846,19.9057,19.9674,4805400.0],["1998-06-22",20.0909,20.2452,19.9983,20.0291,2131600.0],["1998-06-23",20.1526,20.5538,20.1217,20.3378,2432300.0],["1998-06-24",20.3378,21.1093,20.1835,20.8007,3235400.0],["1998-06-25",20.9241,21.0784,20.3686,20.4612,2842800.0],["1998-06-26",20.2143,20.6464,20.1834,20.3378,1683500.0],["1998-06-29",20.5538,20.6155,20.3686,20.3686,1994200.0],["1998-06-30",20.3995,20.7081,20.2143,20.3378,2452700.0],["1998-07-01",20.4921,20.7389,20.4303,20.7389,2327600.0],["1998-07-02",20.7081,21.6031,20.6155,21.5722,3354200.0],["1998-07-06",21.2945,21.5414,21.171,21.2327,2450200.0],["1998-07-07",20.8933,21.171,20.8624,20.8624,1866700.0],["1998-07-08",20.7389,20.9858,20.7081,20.7389,1526600.0],["1998-07-09",20.5229,20.739,20.3995,20.3995,1835500.0],["1998-07-10",20.3995,21.1093,20.3069,20.8932,2378000.0],["1998-07-13",20.4612,20.8624,20.3995,20.4612,2486000.0],["1998-07-14",20.1834,20.276,19.1342,19.381,9404000.0],["1998-07-15",19.5971,19.6897,18.7638,18.8255,8331400.0],["1998-07-16",18.3935,18.8564,18.27,18.733,12278200.0],["1998-07-17",19.4428,19.5971,19.165,19.5045,8921700.0],["1998-07-20",19.4428,19.7514,19.4428,19.6279,5073600.0],["1998-07-21",19.7514,19.9366,19.6588,19.8131,4726900.0],["1998-07-22",19.7822,20.0909,19.381,19.5045,3913700.0],["1998-07-23",19.1959,19.3502,18.27,18.5478,7563900.0],["1998-07-24",20.2452,20.3069,19.4736,19.6279,15221300.0],["1998-07-27",19.6897,19.8131,19.5045,19.7514,3326600.0],["1998-07-28",19.6588,19.9057,19.381,19.6897,3914200.0],["1998-07-29",19.6588,19.7514,18.8255,19.1033,5930500.0],["1998-07-30",19.1342,19.3193,18.949,19.2576,3898600.0],["1998-07-31",19.2576,19.3502,18.949,19.2267,3200300.0],["1998-08-03",19.165,19.6279,18.8873,19.4428,3248800.0],["1998-08-04",19.4428,19.5045,18.4552,18.4552,4189100.0],["1998-08-05",18.6404,18.8564,18.27,18.6404,4184400.0],["1998-08-06",18.6095,18.7947,18.5169,18.6712,2590300.0],["1998-08-07",18.6404,18.733,18.4243,18.5169,2973300.0],["1998-08-10",18.5169,18.5786,17.4676,17.6837,6211300.0],["1998-08-11",16.8504,17.2825,16.6652,17.0973,11240000.0],["1998-08-12",17.1281,17.159,16.7578,16.8504,7078800.0],["1998-08-13",16.8504,17.2825,16.8195,16.943,4821300.0],["1998-08-14",16.8504,17.0356,16.5418,16.727,3839200.0],["1998-08-17",16.6652,16.7578,16.3566,16.727,3192200.0],["1998-08-18",17.0356,17.0664,16.7887,17.0047,3364200.0],["1998-08-19",16.9738,17.0047,16.6652,16.727,3696600.0],["1998-08-20",16.6344,16.6652,16.3566,16.4801,3091400.0],["1998-08-21",16.2023,16.3258,15.832,16.048,4624100.0],["1998-08-24",16.048,16.7578,15.8628,16.5726,4586300.0],["1998-08-25",16.9738,17.6528,16.8813,17.2825,5771500.0],["1998-08-26",17.1899,17.3442,16.7887,16.8504,3606700.0],["1998-08-27",16.7887,16.7887,15.832,16.264,4896700.0],["1998-08-28",16.4492,16.6961,15.4925,15.4925,5689300.0],["1998-08-31",15.8011,15.832,13.6099,13.7642,6823600.0],["1998-09-01",14.6901,16.264,14.3506,15.9863,7374600.0],["1998-09-02",15.8628,15.9246,15.3073,15.3382,4959600.0],["1998-09-03",15.1839,15.5234,14.937,15.2456,4546700.0],["1998-09-04",15.4308,15.5542,15.0604,15.2765,3086700.0],["1998-09-08",16.264,16.5418,15.3382,15.6468,4603100.0],["1998-09-09",15.4014,15.4014,14.7816,14.7816,7221900.0],["1998-09-10",14.7196,14.8436,13.8829,14.0998,7136400.0],["1998-09-11",14.3168,14.9675,14.1928,14.7506,2981500.0],["1998-09-14",15.2154,15.6493,15.0295,15.5253,4352100.0],["1998-09-15",15.4014,15.4324,14.8436,14.8746,4676100.0],["1998-09-16",14.8746,15.5253,14.8436,15.3704,5010700.0],["1998-09-17",14.9985,15.2464,14.9055,14.9055,3103200.0],["1998-09-18",14.9675,15.1225,14.9055,14.9365,4371800.0],["1998-09-21",14.8746,15.3084,14.8436,15.0295,2502600.0],["1998-09-22",15.3704,15.5563,15.2774,15.5563,2166900.0],["1998-09-23",15.5253,15.6803,15.0915,15.1844,3613900.0],["1998-09-24",15.0605,15.9902,15.0605,15.3704,3747000.0],["1998-09-25",15.0295,15.5253,14.9056,15.0915,4872000.0],["1998-09-28",15.1535,15.4634,15.1535,15.3704,2583200.0],["1998-09-29",15.4633,15.4633,15.0605,15.2774,2991700.0],["1998-09-30",15.1535,15.2774,14.5957,14.5957,3426500.0],["1998-10-01",14.5647,14.7506,14.3787,14.6886,4913500.0],["1998-10-02",14.7816,15.3084,14.7196,15.0915,3177800.0],["1998-10-05",15.3084,15.7422,15.1225,15.5563,4361000.0],["1998-10-06",16.0521,16.5789,15.9592,16.424,5657900.0],["1998-10-07",16.393,16.8888,16.3,16.5789,4846400.0],["1998-10-08",16.3,16.7649,15.8662,16.6719,4716800.0],["1998-10-09",16.7029,16.7649,15.8662,15.9282,3077600.0],["1998-10-12",15.9901,16.1141,15.5563,15.7112,3024000.0],["1998-10-13",15.6803,15.8662,14.9675,15.8662,3447800.0],["1998-10-14",15.1225,15.8662,14.9056,15.2464,10882300.0],["1998-10-15",15.4633,16.1761,15.4014,15.8352,6262300.0],["1998-10-16",16.1141,16.8578,15.9282,16.6099,6405800.0],["1998-10-19",16.362,16.7339,16.1916,16.362,2712300.0],["1998-10-20",16.362,17.2297,16.362,16.8268,4588900.0],["1998-10-21",17.0748,17.7875,16.8268,17.6635,4159200.0],["1998-10-22",17.5706,18.3453,17.5086,18.1903,3767800.0],["1998-10-23",18.2833,18.2833,17.4776,17.8185,3411400.0],["1998-10-26",17.8495,17.9424,17.2917,17.6016,2680600.0],["1998-10-27",17.6945,17.7565,16.9508,16.9818,2556600.0],["1998-10-28",16.8888,17.0748,16.486,16.5789,2395600.0],["1998-10-29",16.6409,17.1367,16.5479,17.1367,2764300.0],["1998-10-30",17.0128,17.1367,16.6719,16.7339,2892000.0],["1998-11-02",16.9818,18.0974,16.9508,17.7565,4030800.0],["1998-11-03",17.8185,18.0664,17.7255,17.7875,2686400.0],["1998-11-04",18.2213,18.3143,17.5396,17.7565,3351900.0],["1998-11-05",17.7255,18.2833,17.5396,18.2833,2776800.0],["1998-11-06",18.0974,18.0974,17.7565,17.8805,2953900.0],["1998-11-09",17.8495,17.9734,17.7565,17.7565,2623000.0],["1998-11-10",17.8185,18.5622,17.7875,18.4692,4263400.0],["1998-11-11",18.5932,18.7791,18.1904,18.3143,3361300.0],["1998-11-12",18.3143,19.058,18.3143,18.8411,4496000.0],["1998-11-13",19.3369,19.6778,19.089,19.5848,5955500.0],["1998-11-16",19.213,19.244,18.6242,18.8411,3420400.0],["1998-11-17",18.5002,18.6552,18.3143,18.3143,3583700.0],["1998-11-18",18.2833,18.4692,18.1903,18.4073,2349700.0],["1998-11-19",18.3763,18.7172,18.3453,18.5312,3794700.0],["1998-11-20",18.7481,18.7791,18.2213,18.5002,3072400.0],["1998-11-23",18.3453,18.6552,18.1284,18.5932,3883300.0],["1998-11-24",18.4692,18.8101,18.2833,18.4692,3388400.0],["1998-11-25",18.5312,18.8411,18.3763,18.8101,2714800.0],["1998-11-27",18.8411,19.3989,18.8101,19.3989,2557000.0],["1998-11-30",18.9651,19.9257,18.9341,19.182,5183100.0],["1998-12-01",19.3369,20.4525,19.182,20.2976,7689500.0],["1998-12-02",20.0807,20.1736,19.5848,19.7088,3488100.0],["1998-12-03",19.5848,20.0807,19.4919,19.5848,2918700.0],["1998-12-04",20.0187,20.2976,19.4919,19.5539,4053500.0],["1998-12-07",19.3369,19.5848,19.213,19.5539,2801000.0],["1998-12-08",19.6468,19.8018,19.3369,19.4919,2934000.0],["1998-12-09",19.4633,19.7431,19.2456,19.4944,2903600.0],["1998-12-10",19.2767,19.3389,18.7482,18.9036,3388800.0],["1998-12-11",18.6549,18.8725,18.4994,18.8103,2622200.0],["1998-12-14",18.4994,18.7171,18.2196,18.4373,3264700.0],["1998-12-15",18.7171,19.3078,18.4994,18.9969,3954700.0],["1998-12-16",18.8725,19.028,18.686,18.7482,3032500.0],["1998-12-17",18.7792,19.2145,18.7482,19.1523,4059500.0],["1998-12-18",19.1524,19.6809,19.0591,19.5876,4322100.0],["1998-12-21",19.5876,20.0851,19.5876,19.712,3917600.0],["1998-12-22",19.5254,19.8364,19.4322,19.6809,2603700.0],["1998-12-23",19.7431,20.1162,19.712,20.054,3165500.0],["1998-12-24",19.8364,20.1473,19.8364,20.1162,723100.0],["1998-12-28",20.0229,20.2716,19.9296,20.0229,2093500.0],["1998-12-29",19.8986,20.7069,19.8986,20.396,3543600.0],["1998-12-30",20.396,20.6137,19.8985,19.8985,1804700.0],["1998-12-31",20.1784,20.396,20.0229,20.3338,2316800.0],["1999-01-04",20.2095,20.738,19.9918,20.2406,3221600.0],["1999-01-05",19.9296,20.7691,19.9296,20.2716,3616900.0],["1999-01-06",20.2406,20.8624,20.2095,20.8002,4216500.0],["1999-01-07",20.2405,20.7069,20.0851,20.2716,3369000.0],["1999-01-08",20.2406,20.8002,19.712,20.5826,5191700.0],["1999-01-11",20.8935,21.1733,20.2717,20.3338,7371700.0],["1999-01-12",19.9296,20.2406,19.7742,19.8985,3467200.0],["1999-01-13",19.2456,20.0851,19.2145,20.0229,3226000.0],["1999-01-14",19.8364,19.8364,18.8103,19.2767,5094800.0],["1999-01-15",19.4011,19.8053,19.2145,19.6498,2940300.0],["1999-01-19",19.5255,19.5876,18.6549,18.6549,4820400.0],["1999-01-20",18.7793,19.37,18.7482,19.1213,2901100.0],["1999-01-21",18.9347,19.0902,18.7171,18.8725,3152300.0],["1999-01-22",18.8725,19.4633,18.6549,19.37,3931200.0],["1999-01-25",19.6498,20.0851,19.3389,20.0229,5255500.0],["1999-01-26",20.0851,20.1473,19.4322,19.7431,4464200.0],["1999-01-27",19.5565,20.1784,19.37,19.9607,4057300.0],["1999-01-28",19.9607,20.1473,19.6498,19.8053,2989800.0],["1999-01-29",19.6809,19.6809,19.1213,19.4011,2857000.0],["1999-02-01",19.3078,19.3078,18.9658,18.9658,2366800.0],["1999-02-02",19.0902,19.712,19.028,19.37,4127100.0],["1999-02-03",19.0902,19.8675,18.9969,19.3078,4212700.0],["1999-02-04",19.2767,19.2767,18.7171,18.9347,3538900.0],["1999-02-05",18.8414,19.1834,18.6549,18.8414,2914500.0],["1999-02-08",18.7171,19.2145,18.5305,19.0591,3027400.0],["1999-02-09",18.9036,19.1835,18.4062,18.7793,3103700.0],["1999-02-10",18.7482,19.1523,18.6549,19.1523,2976400.0],["1999-02-11",18.9347,19.1834,18.7171,18.8414,2319400.0],["1999-02-12",18.7171,18.9036,18.4372,18.4683,2349100.0],["1999-02-16",18.5616,18.8725,18.4994,18.5305,2466800.0],["1999-02-17",18.5616,19.2767,18.4994,18.686,2687100.0],["1999-02-18",18.686,18.9658,18.5927,18.686,1977200.0],["1999-02-19",18.6238,19.7431,18.5927,19.4944,5279900.0],["1999-02-22",19.37,20.0229,19.3078,19.6498,3855700.0],["1999-02-23",19.8675,20.0229,19.5876,19.6498,3695200.0],["1999-02-24",19.4322,19.8053,19.028,19.4011,3971300.0],["1999-02-25",19.0591,19.4322,18.8104,19.0591,3450700.0],["1999-02-26",18.9658,19.2456,18.4994,18.686,4755200.0],["1999-03-01",19.1213,19.1213,18.344,18.9036,3830100.0],["1999-03-02",18.7171,18.7793,18.344,18.344,3170500.0],["1999-03-03",18.6238,18.6238,18.002,18.5305,3370200.0],["1999-03-04",18.5927,18.9347,18.344,18.7793,3487800.0],["1999-03-05",19.2456,19.8675,19.1524,19.8364,4880800.0],["1999-03-08",19.6809,19.712,19.0591,19.4322,3460000.0],["1999-03-09",19.1834,19.4011,18.9658,19.1213,3341800.0],["1999-03-10",19.0614,19.0925,18.7806,18.999,4785500.0],["1999-03-11",19.2173,19.3733,18.843,18.999,4499200.0],["1999-03-12",19.2173,19.4981,19.0926,19.2173,4789000.0],["1999-03-15",19.2173,19.5917,19.0926,19.4045,2700200.0],["1999-03-16",19.4669,20.0285,19.4669,19.9037,5374100.0],["1999-03-17",19.9349,20.1221,19.7477,19.9973,4942000.0],["1999-03-18",19.7789,20.1221,19.7477,20.0285,3655400.0],["1999-03-19",20.1533,20.1845,19.8725,19.9349,4516600.0],["1999-03-22",19.9349,19.9349,19.5293,19.8413,3403500.0],["1999-03-23",19.5293,19.5605,18.8118,19.4045,5519700.0],["1999-03-24",19.3733,19.4981,19.0926,19.0926,2698700.0],["1999-03-25",19.155,19.7165,19.155,19.5917,3400200.0],["1999-03-26",19.6229,20.1221,19.5605,19.9661,4893200.0],["1999-03-29",19.9661,20.4964,19.9349,20.3092,4926500.0],["1999-03-30",19.9661,20.0597,19.7477,19.9037,4271000.0],["1999-03-31",19.8413,19.9037,19.2173,19.5605,5570800.0],["1999-04-01",19.5605,19.6853,19.2173,19.2797,2169800.0],["1999-04-05",19.3109,19.5293,19.0926,19.4045,2979100.0],["1999-04-06",19.0302,19.3109,18.8742,19.0926,2967300.0],["1999-04-07",18.999,19.0926,18.6558,18.687,3652100.0],["1999-04-08",18.6558,19.3109,18.6558,19.2173,3184100.0],["1999-04-09",18.999,19.1238,18.8742,19.0926,2600100.0],["1999-04-12",18.9054,19.7165,18.9054,19.7165,4153900.0],["1999-04-13",19.4357,19.6541,18.9366,19.0302,2722500.0],["1999-04-14",18.9366,19.0614,18.843,18.9678,3166700.0],["1999-04-15",19.2173,19.2797,18.4686,18.4686,7794200.0],["1999-04-16",18.4686,18.6246,18.1255,18.1878,5455500.0],["1999-04-19",18.1879,18.7182,18.1567,18.3438,5446800.0],["1999-04-20",18.4062,18.7806,18.3438,18.531,4736300.0],["1999-04-21",18.6558,19.4357,18.6246,19.4357,4515400.0],["1999-04-22",19.4669,20.6836,18.219,18.4374,19307000.0],["1999-04-23",18.0943,18.7182,18.0319,18.0943,9796300.0],["1999-04-26",18.1567,18.531,18.1255,18.3438,4375400.0],["1999-04-27",18.4686,18.9366,18.4686,18.8742,5180700.0],["1999-04-28",18.843,18.9054,18.6558,18.7494,3366000.0],["1999-04-29",18.687,18.999,18.2814,18.4374,4873700.0],["1999-04-30",18.3126,18.6558,18.2814,18.4374,3545200.0],["1999-05-03",18.4374,18.7182,18.2814,18.687,3100300.0],["1999-05-04",18.3438,18.5622,18.3126,18.4998,3484000.0],["1999-05-05",18.4998,18.687,18.375,18.5934,2547300.0],["1999-05-06",18.4686,18.4998,18.1878,18.3126,3685800.0],["1999-05-07",18.2191,18.3438,18.1255,18.3438,4034100.0],["1999-05-10",17.9695,18.0319,17.5327,17.5951,6421200.0],["1999-05-11",17.4703,17.5639,17.0024,17.2831,10294000.0],["1999-05-12",17.5327,17.8447,17.096,17.7199,7280700.0],["1999-05-13",17.7823,18.687,17.5951,18.531,8116900.0],["1999-05-14",18.4374,19.1861,18.3438,19.0614,6751900.0],["1999-05-17",18.7182,18.9678,18.6558,18.7806,4118900.0],["1999-05-18",18.7182,19.0302,18.4998,18.843,3330800.0],["1999-05-19",18.7806,18.843,18.4686,18.7182,3470400.0],["1999-05-20",18.7806,18.843,18.4998,18.7806,3485800.0],["1999-05-21",18.7806,19.2486,18.687,19.1238,5403700.0],["1999-05-24",19.0302,19.2173,18.7182,18.8742,2748000.0],["1999-05-25",18.8742,19.3109,18.7182,18.7182,3316900.0],["1999-05-26",18.7182,18.8742,18.0631,18.3438,4600000.0],["1999-05-27",18.0319,18.4062,17.8447,17.9695,4353900.0],["1999-05-28",17.9695,18.1566,17.7199,17.7199,2938700.0],["1999-06-01",17.9383,18.2814,17.9071,18.1567,2741700.0],["1999-06-02",18.0007,18.2815,18.0007,18.0943,2416000.0],["1999-06-03",18.0319,18.1567,17.9695,17.9695,2988700.0],["1999-06-04",18.0631,18.1878,18.0319,18.1255,2853100.0],["1999-06-07",18.0007,18.1255,18.0007,18.0631,2841100.0],["1999-06-08",17.8759,17.9695,17.7511,17.8135,3259600.0],["1999-06-09",17.6619,17.9751,17.5993,17.6306,3020600.0],["1999-06-10",17.568,17.6932,17.5366,17.5993,3184800.0],["1999-06-11",17.8498,18.1943,17.7246,17.7246,3943900.0],["1999-06-14",17.9124,17.9438,17.5367,17.6306,3684400.0],["1999-06-15",17.5993,18.1317,17.5993,17.8498,3273100.0],["1999-06-16",17.9437,18.163,17.9124,17.9124,3442900.0],["1999-06-17",17.6932,18.1943,17.6932,18.1943,2296700.0],["1999-06-18",18.0377,18.1316,17.9124,18.0377,3864900.0],["1999-06-21",17.7245,17.9751,17.5993,17.5993,2452200.0],["1999-06-22",17.6306,18.3822,17.6306,18.069,3169300.0],["1999-06-23",17.8498,18.1943,17.7872,17.9438,3115100.0],["1999-06-24",17.8811,17.9124,17.5993,17.7246,2805900.0],["1999-06-25",17.5993,18.3508,17.5993,17.9124,3831100.0],["1999-06-28",18.0064,18.8206,18.0064,18.4448,5194000.0],["1999-06-29",18.7893,19.2903,18.7266,19.0398,6560100.0],["1999-06-30",18.5387,19.5095,18.5387,19.3843,5528300.0],["1999-07-01",19.259,19.5095,18.8206,18.9458,3884900.0],["1999-07-02",18.8832,19.0085,18.758,18.8519,2067000.0],["1999-07-06",18.6953,19.1337,18.6953,18.8519,2595100.0],["1999-07-07",18.9772,19.1964,18.9145,19.1651,3048900.0],["1999-07-08",19.0398,19.3843,19.0085,19.3216,3109800.0],["1999-07-09",19.1964,19.3843,19.0398,19.2903,1914400.0],["1999-07-12",19.4156,19.4156,19.2903,19.4156,2555000.0],["1999-07-13",19.3216,19.6974,19.259,19.5722,2981500.0],["1999-07-14",19.4156,19.4469,19.1024,19.259,2063300.0],["1999-07-15",19.2903,19.4156,19.1964,19.353,1949400.0],["1999-07-16",19.2903,19.6661,19.1024,19.6661,2500700.0],["1999-07-19",19.7914,19.8227,19.1024,19.3216,2941800.0],["1999-07-20",19.1337,19.5095,19.1337,19.4782,2399000.0],["1999-07-21",20.5429,20.7935,19.8227,20.1985,10502500.0],["1999-07-22",19.7914,20.3237,19.7914,19.948,5063700.0],["1999-07-23",19.854,20.2298,19.7287,19.7287,3020300.0],["1999-07-26",19.8853,20.0732,19.7914,19.854,3266000.0],["1999-07-27",19.7914,20.0106,19.7287,19.9166,3187000.0],["1999-07-28",19.9166,20.0106,19.76,19.9793,2512700.0],["1999-07-29",19.6035,19.8853,19.5095,19.5722,2134400.0],["1999-07-30",19.5409,19.7288,19.5095,19.5095,2659300.0],["1999-08-02",19.3843,19.6661,19.2277,19.3216,2023200.0],["1999-08-03",19.2903,19.3843,19.1338,19.1964,2237800.0],["1999-08-04",19.259,19.5095,19.0398,19.1337,2573800.0],["1999-08-05",19.1337,19.353,19.0398,19.0398,2821100.0],["1999-08-06",18.8206,18.9145,18.4135,18.5701,2813700.0],["1999-08-09",18.6327,19.3216,18.6327,19.259,1991600.0],["1999-08-10",19.259,19.6348,19.0398,19.5095,2377800.0],["1999-08-11",19.6661,19.6661,19.0398,19.1964,1808200.0],["1999-08-12",19.1964,19.5095,19.1964,19.2903,1723600.0],["1999-08-13",19.4156,19.4782,19.0085,19.0711,2074600.0],["1999-08-16",19.0398,19.2903,19.0085,19.2903,1475000.0],["1999-08-17",19.259,19.259,18.3822,18.664,3906100.0],["1999-08-18",18.3508,18.3822,17.7872,17.9124,7465100.0],["1999-08-19",17.7872,17.9124,17.5367,17.7246,6476300.0],["1999-08-20",17.7245,17.8498,17.6932,17.8185,4932000.0],["1999-08-23",17.9124,17.9437,17.5366,17.5993,3870200.0],["1999-08-24",17.5367,17.6306,17.1296,17.2548,4824000.0],["1999-08-25",17.3801,17.9751,17.3801,17.9124,5054200.0],["1999-08-26",17.7872,17.8498,17.5993,17.7559,3537300.0],["1999-08-27",17.7559,17.8811,17.6306,17.6932,2987600.0],["1999-08-30",17.5367,17.5367,17.0356,17.1609,4021000.0],["1999-08-31",17.1609,17.1922,16.9417,17.0982,4022400.0],["1999-09-01",17.0669,17.1296,16.7851,16.973,3947000.0],["1999-09-02",16.7851,17.0043,16.7225,16.8164,2220200.0],["1999-09-03",17.2861,17.474,17.1609,17.3488,3934500.0],["1999-09-07",17.2861,17.4427,16.7851,16.879,4044000.0],["1999-09-08",16.6011,17.0413,16.5697,16.8526,5190800.0],["1999-09-09",16.7897,17.1041,16.6011,17.1041,4718600.0],["1999-09-10",17.1041,17.1041,16.6011,16.7583,4966500.0],["1999-09-13",16.6011,16.6954,16.4439,16.6011,3503600.0],["1999-09-14",16.4124,16.4439,16.098,16.3496,5019500.0],["1999-09-15",16.664,16.9155,16.5697,16.8526,4582200.0],["1999-09-16",16.8526,17.1356,16.664,16.6954,3608800.0],["1999-09-17",16.7583,17.1356,16.7583,16.9155,4557000.0],["1999-09-20",16.9155,17.0727,16.8841,17.0727,2268000.0],["1999-09-21",17.0413,17.1356,16.5068,16.6011,2924600.0],["1999-09-22",16.5696,16.6011,16.2238,16.4753,3096300.0],["1999-09-23",16.1923,16.381,15.8465,15.9094,3416900.0],["1999-09-24",15.595,16.2867,15.5321,16.0666,4361600.0],["1999-09-27",16.3181,16.4124,16.1923,16.3496,3383600.0],["1999-09-28",16.098,16.2238,15.9094,16.0037,3059900.0],["1999-09-29",15.8779,16.1295,15.4692,15.595,3651400.0],["1999-09-30",15.6578,15.7207,15.2177,15.3434,3422800.0],["1999-10-01",15.2806,15.7836,15.1548,15.7836,3623600.0],["1999-10-04",15.7836,16.0037,15.5006,16.0037,3567400.0],["1999-10-05",16.2238,16.2552,15.6893,15.8151,4588700.0],["1999-10-06",16.2238,16.8212,16.1609,16.6954,6161000.0],["1999-10-07",16.7269,16.8526,16.5068,16.664,3308100.0],["1999-10-08",16.7269,17.5129,16.6954,17.2928,5304800.0],["1999-10-11",17.2299,17.5443,17.1985,17.45,3516600.0],["1999-10-12",17.4186,17.5129,17.1356,17.2928,3433000.0],["1999-10-13",17.167,17.3871,16.7897,16.7897,3194900.0],["1999-10-14",16.8526,17.1041,16.7897,16.8841,3415100.0],["1999-10-15",16.3496,16.5068,16.1923,16.1923,5503300.0],["1999-10-18",16.1295,16.6325,16.098,16.5382,3756900.0],["1999-10-19",16.7583,17.0413,16.7268,17.0413,4484300.0],["1999-10-20",16.9155,17.2928,16.664,16.664,4008200.0],["1999-10-21",16.664,16.7897,16.5696,16.7583,2986400.0],["1999-10-22",16.8212,17.2614,16.7897,17.167,2791500.0],["1999-10-25",17.1356,17.45,16.9784,17.2299,2336800.0],["1999-10-26",17.2299,17.3557,16.9784,17.0413,2480500.0],["1999-10-27",17.0727,17.167,16.6954,17.1356,3924000.0],["1999-10-28",17.2614,17.4814,17.2299,17.45,3590000.0],["1999-10-29",17.5129,17.6701,17.3557,17.45,4276900.0],["1999-11-01",17.3242,17.3871,16.8841,16.8841,3635000.0],["1999-11-02",16.9155,17.2614,16.8841,16.9469,2682900.0],["1999-11-03",17.0098,17.2614,16.9784,17.2299,2898500.0],["1999-11-04",17.2299,17.3871,16.1295,16.6011,4683900.0],["1999-11-05",16.6011,17.1356,16.6011,17.0098,4080100.0],["1999-11-08",16.8841,17.0727,16.8526,16.9469,2449400.0],["1999-11-09",16.9469,16.9784,16.4753,16.4753,2391400.0],["1999-11-10",16.4753,16.6325,16.381,16.4439,4237500.0],["1999-11-11",16.381,16.5068,16.3181,16.4753,3282500.0],["1999-11-12",16.5697,16.664,16.381,16.664,2409500.0],["1999-11-15",16.5068,16.664,16.1923,16.381,2604200.0],["1999-11-16",16.3496,16.9784,16.3181,16.9784,3370300.0],["1999-11-17",16.9155,17.4186,16.8526,17.167,4214300.0],["1999-11-18",17.167,17.4186,17.1042,17.3871,4350500.0],["1999-11-19",17.4186,17.6701,17.167,17.3557,4527200.0],["1999-11-22",17.6701,18.4247,17.4815,18.2675,8637400.0],["1999-11-23",18.3618,18.6762,18.0474,18.1417,6060900.0],["1999-11-24",18.0474,18.0788,17.6072,17.7015,3406400.0],["1999-11-26",17.7644,17.7959,17.5129,17.5443,1328300.0],["1999-11-29",17.5443,17.5758,17.1356,17.45,4712500.0],["1999-11-30",17.1985,17.5758,17.1985,17.3871,3090200.0],["1999-12-01",17.2614,17.5129,17.2299,17.3478,2953000.0],["1999-12-02",17.2928,18.6133,17.167,18.4561,8161800.0],["1999-12-03",18.2989,18.9906,18.2675,18.6762,7442800.0],["1999-12-06",18.6448,18.8334,18.2675,18.5505,5641000.0],["1999-12-07",18.4247,18.7706,18.4247,18.5819,5861600.0],["1999-12-08",18.4607,18.9025,18.4607,18.6895,4648600.0],["1999-12-09",18.7763,18.8078,18.0505,18.1452,3755700.0],["1999-12-10",18.4923,18.6501,18.3661,18.6501,4618700.0],["1999-12-13",18.9025,18.9025,17.6718,17.8296,5867400.0],["1999-12-14",17.5456,17.9874,17.5456,17.7349,4302300.0],["1999-12-15",17.7034,17.7034,17.3878,17.514,2771000.0],["1999-12-16",17.4193,17.4509,17.0722,17.1669,4415800.0],["1999-12-17",17.4825,17.7349,17.4193,17.6718,5427400.0],["1999-12-20",17.5771,18.1767,17.5456,17.8769,6300600.0],["1999-12-21",17.7349,17.8927,17.4509,17.6087,4263400.0],["1999-12-22",17.7034,17.8611,17.5771,17.7034,3809400.0],["1999-12-23",17.9558,18.1767,17.7349,17.8927,2765700.0],["1999-12-27",17.7665,18.3976,17.7665,18.3976,2452300.0],["1999-12-28",18.3029,18.7447,18.2398,18.4923,4185700.0],["1999-12-29",18.4923,18.5554,17.9558,17.9558,1189400.0],["1999-12-30",17.9243,18.2398,17.9243,17.9243,1939400.0],["1999-12-31",17.9242,18.0189,17.798,17.798,1223500.0],["2000-01-03",17.8611,18.871,17.6718,18.6185,5298400.0],["2000-01-04",18.4607,18.9656,18.0505,18.1452,4555700.0],["2000-01-05",18.082,18.3345,17.6087,17.7034,5701900.0],["2000-01-06",17.5456,18.6185,17.4193,18.4923,6863100.0],["2000-01-07",18.6185,19.5021,18.5238,18.9972,10527800.0],["2000-01-10",19.2496,19.2812,18.4923,18.6185,6402500.0],["2000-01-11",18.8079,18.9972,18.4923,18.5554,5607800.0],["2000-01-12",18.5554,18.8078,18.3345,18.3345,4267300.0],["2000-01-13",18.3345,18.4923,18.1452,18.1452,3144200.0],["2000-01-14",18.2083,18.5869,18.1451,18.2714,5413700.0],["2000-01-18",18.1452,18.6816,17.9558,18.3029,4821600.0],["2000-01-19",18.6185,18.6185,18.1451,18.3976,3999700.0],["2000-01-20",18.3976,18.3976,18.1767,18.2398,3106100.0],["2000-01-21",18.2714,18.3976,18.0505,18.2398,4454400.0],["2000-01-24",18.2714,18.3661,17.5771,17.8296,3785000.0],["2000-01-25",17.8296,17.8611,17.1038,17.3247,4356500.0],["2000-01-26",17.3247,17.6402,17.0407,17.1353,3174100.0],["2000-01-27",17.1669,17.3247,16.7882,17.0722,2610100.0],["2000-01-28",16.946,17.1669,16.7567,16.7882,4090800.0],["2000-01-31",16.9144,17.3562,16.7882,17.23,2989600.0],["2000-02-01",17.1669,17.3247,17.0091,17.1669,3602600.0],["2000-02-02",17.0407,17.1353,16.6304,16.662,3289100.0],["2000-02-03",16.662,16.8513,16.4726,16.6935,3662900.0],["2000-02-04",16.9776,17.23,16.4726,16.5358,3885600.0],["2000-02-07",16.5989,16.7567,16.2833,16.3464,3999700.0],["2000-02-08",16.8198,17.0407,16.662,16.8198,5010500.0],["2000-02-09",17.6718,17.7349,17.0407,17.1669,8432500.0],["2000-02-10",17.6087,17.6087,17.1985,17.4825,5909500.0],["2000-02-11",17.6718,17.7349,17.1669,17.3562,5530400.0],["2000-02-14",17.2616,17.4194,17.1353,17.1985,3493300.0],["2000-02-15",17.1669,17.6087,17.1669,17.2616,3909600.0],["2000-02-16",17.23,17.5771,17.1353,17.1669,4606800.0],["2000-02-17",17.4509,17.5771,17.2931,17.3247,2847700.0],["2000-02-18",17.3562,17.5456,17.1353,17.2931,3664500.0],["2000-02-22",17.3247,17.6087,17.23,17.514,2929400.0],["2000-02-23",17.3247,17.5456,17.1669,17.2616,3249300.0],["2000-02-24",17.1984,17.3562,16.7566,17.1669,3612800.0],["2000-02-25",17.1669,17.3562,16.5042,16.5358,4205500.0],["2000-02-28",16.7567,17.1038,16.5358,16.7882,3654700.0],["2000-02-29",16.5989,16.6935,16.2202,16.2202,4635500.0],["2000-03-01",16.1571,16.6304,16.094,16.4411,5496400.0],["2000-03-02",16.5042,16.5989,15.9362,15.9362,5170400.0],["2000-03-03",16.4095,16.4095,15.8099,15.9677,4626600.0],["2000-03-06",15.6837,15.8731,15.4944,15.6522,4457900.0],["2000-03-07",15.6522,15.9046,14.9895,15.4628,7053200.0],["2000-03-08",15.7215,15.975,15.246,15.4679,5159800.0],["2000-03-09",15.5947,16.1018,15.5313,15.9117,3913200.0],["2000-03-10",15.7532,15.9116,15.4679,15.5947,3649100.0],["2000-03-13",15.2777,15.8166,15.2777,15.7849,4308000.0],["2000-03-14",15.5313,15.5947,15.2777,15.563,4602900.0],["2000-03-15",15.4362,16.8309,15.3728,16.8309,5463800.0],["2000-03-16",16.7357,17.338,16.3554,17.2746,5410300.0],["2000-03-17",16.7358,17.2112,16.6407,16.7358,4464500.0],["2000-03-20",16.4822,17.0527,16.3554,16.8625,2643800.0],["2000-03-21",16.9259,17.4014,16.5456,17.4014,5479700.0],["2000-03-22",17.4014,17.4331,16.609,16.9893,3431700.0],["2000-03-23",16.6724,17.2429,16.609,16.9893,3792400.0],["2000-03-24",16.7358,16.9893,16.5139,16.7041,3345700.0],["2000-03-27",16.609,16.7041,16.0067,16.4109,3397100.0],["2000-03-28",16.0701,16.7992,16.0067,16.4822,4814300.0],["2000-03-29",16.4188,17.0844,16.4188,16.8625,4254400.0],["2000-03-30",17.2112,18.2255,17.1478,18.2255,6850900.0],["2000-03-31",18.2572,18.2889,17.5282,17.6867,4957600.0],["2000-04-03",17.5599,18.4474,17.5599,18.3206,4337100.0],["2000-04-04",18.3206,18.8911,17.9719,18.4791,5803400.0],["2000-04-05",18.7643,18.9545,18.5108,18.6376,4780500.0],["2000-04-06",18.6058,18.9228,18.3206,18.6692,4050000.0],["2000-04-07",18.4791,18.5425,17.9085,18.2572,3829600.0],["2000-04-10",18.2572,18.7326,18.1938,18.384,2549500.0],["2000-04-11",18.2889,18.8594,18.2889,18.796,2408600.0],["2000-04-12",18.384,19.2081,18.384,18.8911,4071700.0],["2000-04-13",18.5425,18.7326,18.384,18.4791,2835500.0],["2000-04-14",18.6058,18.6058,18.0036,18.4791,3407300.0],["2000-04-17",18.1621,18.5742,17.5599,18.5742,3648700.0],["2000-04-18",18.3206,18.384,17.7501,18.2255,2980300.0],["2000-04-19",18.2255,18.4474,17.655,17.9085,2949900.0],["2000-04-20",18.6376,19.0179,18.2255,18.8594,4931800.0],["2000-04-24",18.6059,19.43,18.5742,19.2081,4457300.0],["2000-04-25",18.8277,19.1447,18.7643,18.9862,3344800.0],["2000-04-26",18.9862,19.3349,18.8277,19.1447,3345300.0],["2000-04-27",18.8277,19.0496,18.6375,18.9862,2825500.0],["2000-04-28",18.5742,18.7009,18.3523,18.6059,2279900.0],["2000-05-01",18.4791,18.8911,18.3206,18.7643,2130100.0],["2000-05-02",18.796,19.113,18.3523,19.0179,3228300.0],["2000-05-03",18.796,19.1764,18.796,19.0496,3802100.0],["2000-05-04",18.9545,19.113,18.5742,18.6059,2320400.0],["2000-05-05",18.384,19.113,18.384,19.0179,2252700.0],["2000-05-08",19.113,19.2398,18.9545,19.2398,3246100.0],["2000-05-09",19.2398,19.4617,18.9228,19.113,4305000.0],["2000-05-10",19.3666,19.9371,19.2715,19.8737,8784400.0],["2000-05-11",19.2715,20.2858,19.2715,20.2858,5743100.0],["2000-05-12",19.5568,20.0322,19.5568,20.0322,3598200.0],["2000-05-15",19.7786,20.2224,19.6518,19.9688,3519200.0],["2000-05-16",19.7469,20.159,19.5884,19.842,3736300.0],["2000-05-17",19.4617,19.9371,19.4617,19.7786,2963400.0],["2000-05-18",19.7786,20.2224,19.7786,20.0401,2544800.0],["2000-05-19",19.9054,20.0956,19.7786,19.9054,2577700.0],["2000-05-22",19.7786,20.3492,19.5567,20.159,6425600.0],["2000-05-23",19.9371,20.0639,19.6835,20.0005,2896700.0],["2000-05-24",20.2224,20.6978,20.1907,20.6661,5443100.0],["2000-05-25",19.842,20.2858,19.7152,20.2541,4494200.0],["2000-05-26",20.0322,20.7929,20.0322,20.7929,3261000.0],["2000-05-30",20.4442,20.7929,20.1907,20.7929,4196400.0],["2000-05-31",20.571,20.8563,20.571,20.6344,3222300.0],["2000-06-01",20.5076,20.9197,20.1907,20.3175,3685900.0],["2000-06-02",20.5077,20.6661,20.1907,20.4443,3212200.0],["2000-06-05",20.1907,20.3492,19.9371,20.0322,1968300.0],["2000-06-06",20.1273,20.888,20.0956,20.7929,3996900.0],["2000-06-07",20.6415,21.2776,20.5461,21.0232,3652200.0],["2000-06-08",20.896,21.5957,20.8641,21.5957,5686600.0],["2000-06-09",21.2458,21.6275,20.896,20.9914,3119600.0],["2000-06-12",21.1186,21.5957,21.1186,21.3571,3470300.0],["2000-06-13",21.5639,21.8819,21.5003,21.7865,6619800.0],["2000-06-14",21.8819,22.2636,21.7229,22.1364,5736800.0],["2000-06-15",21.8819,22.359,21.8183,22.0727,5856600.0],["2000-06-16",22.2954,22.359,22.2,22.2636,6044800.0],["2000-06-19",22.2954,22.4544,22.1682,22.2318,3689700.0],["2000-06-20",21.8819,21.9455,20.9278,20.9278,4306500.0],["2000-06-21",21.1186,21.6593,20.8006,21.5003,3783800.0],["2000-06-22",21.373,21.7547,21.1504,21.3412,3282800.0],["2000-06-23",21.3094,21.4684,21.055,21.4048,3736600.0],["2000-06-26",21.5639,22.2636,21.5639,22.1682,3391700.0],["2000-06-27",21.8819,22.4226,21.7865,22.1046,3950800.0],["2000-06-28",21.8819,22.3272,21.4685,22.0886,3043400.0],["2000-06-29",21.8819,22.1364,21.6593,21.7547,2972300.0],["2000-06-30",21.5639,22.6691,21.1822,22.6134,8258100.0],["2000-07-03",22.3272,22.3908,21.8183,21.8819,2001300.0],["2000-07-05",21.7865,22.2954,21.7547,22.0727,3503900.0],["2000-07-06",21.9455,22.4862,21.8819,22.3272,2527700.0],["2000-07-07",21.6275,21.8819,21.4048,21.5957,3557000.0],["2000-07-10",21.1186,21.214,20.6097,20.8324,4691100.0],["2000-07-11",20.8642,20.8642,20.4825,20.6733,4122500.0],["2000-07-12",20.7051,20.7051,20.1962,20.2281,4286200.0],["2000-07-13",21.1186,21.214,20.2599,20.5461,6162000.0],["2000-07-14",20.6097,21.4048,20.4189,21.214,4642400.0],["2000-07-17",21.1186,21.9773,21.0232,21.8183,4521700.0],["2000-07-18",21.8501,22.2,21.7229,21.8819,4271500.0],["2000-07-19",21.9455,22.5498,21.9455,22.0727,4328300.0],["2000-07-20",22.2636,22.5816,22.2318,22.2636,3817100.0],["2000-07-21",22.4544,22.5816,22.2636,22.518,3349900.0],["2000-07-24",22.3272,22.4862,22.1682,22.2,2646100.0],["2000-07-25",22.1364,22.8361,22.1046,22.4544,3886800.0],["2000-07-26",22.518,22.7089,22.2954,22.2954,5400100.0],["2000-07-27",22.2954,22.7088,22.2954,22.5498,2512400.0],["2000-07-28",22.518,23.0269,22.4544,22.7725,4039000.0],["2000-07-31",22.7725,23.5358,22.2636,23.3132,5129900.0],["2000-08-01",22.9951,23.504,22.8997,23.345,3561500.0],["2000-08-02",23.0587,23.345,22.8361,23.2177,2421300.0],["2000-08-03",23.2177,23.345,22.8997,22.9633,4031300.0],["2000-08-04",23.1541,23.1541,22.7725,22.9315,3164100.0],["2000-08-07",22.8043,22.8997,22.677,22.7089,1840800.0],["2000-08-08",22.9315,23.1223,22.518,22.6134,3456700.0],["2000-08-09",22.4226,22.7407,22.3272,22.3908,3574900.0],["2000-08-10",22.3908,23.0269,22.3908,22.9315,3483600.0],["2000-08-11",23.0269,23.5676,22.9951,23.3132,3756900.0],["2000-08-14",23.7902,23.9492,23.2813,23.9174,3871000.0],["2000-08-15",23.6948,23.7902,23.3768,23.3768,2480000.0],["2000-08-16",22.4862,22.6452,21.6911,22.3908,6676000.0],["2000-08-17",22.2954,22.4226,21.9137,22.1284,2585300.0],["2000-08-18",22.0409,22.518,21.9137,22.3272,2598500.0],["2000-08-21",22.4544,22.6134,22.4226,22.5498,1403900.0],["2000-08-22",22.4226,22.4862,21.9137,22.0091,1776100.0],["2000-08-23",22.0727,22.2318,21.9137,22.0568,1402600.0],["2000-08-24",22.0409,22.4226,22.0091,22.1364,1717800.0],["2000-08-25",22.1046,22.1046,21.6593,21.7547,1763600.0],["2000-08-28",21.7865,22.3908,21.7547,22.0409,2069600.0],["2000-08-29",21.8183,21.9455,21.6275,21.6275,1903100.0],["2000-08-30",21.7229,21.7547,21.214,21.3412,2949200.0],["2000-08-31",21.3412,21.7865,20.9596,21.699,3010600.0],["2000-09-01",21.6275,21.6593,21.4048,21.5321,1963400.0],["2000-09-05",21.5639,22.0727,21.2458,21.7547,2666800.0],["2000-09-06",21.5709,21.6985,21.0923,21.4114,2212800.0],["2000-09-07",21.4752,22.2729,21.4433,22.0495,3596700.0],["2000-09-08",21.8581,22.0815,21.5709,21.7304,1851500.0],["2000-09-11",21.5071,22.1772,21.4752,21.8262,1632100.0],["2000-09-12",21.8262,22.592,21.8262,22.4006,2005100.0],["2000-09-13",22.3367,22.8792,22.3048,22.8154,3228600.0],["2000-09-14",22.5282,22.6239,22.0176,22.5282,2946200.0],["2000-09-15",22.7835,22.8473,22.1453,22.3367,3424000.0],["2000-09-18",22.3367,22.592,22.1772,22.4644,1400100.0],["2000-09-19",22.4644,22.6558,22.1453,22.4085,1910900.0],["2000-09-20",22.0176,22.1453,21.2518,21.2518,3316700.0],["2000-09-21",21.539,22.4325,21.4752,22.1453,3298400.0],["2000-09-22",22.8792,23.4217,22.7196,23.1664,5068300.0],["2000-09-25",22.8154,23.1345,22.5601,22.8792,2139600.0],["2000-09-26",22.6558,23.0387,22.4644,22.6877,2111100.0],["2000-09-27",22.7516,23.4536,22.6877,23.2302,2391100.0],["2000-09-28",23.1345,23.4217,22.9749,23.1026,2132700.0],["2000-09-29",23.2621,24.0599,23.1983,23.4855,4468400.0],["2000-10-02",23.8046,24.3789,23.6769,24.1875,5036700.0],["2000-10-03",24.4747,24.73,23.2302,23.4855,5674900.0],["2000-10-04",23.1345,23.3259,22.6877,23.0387,4715900.0],["2000-10-05",23.0387,23.5174,23.0387,23.3897,3692400.0],["2000-10-06",23.3898,23.8046,23.294,23.6769,3146600.0],["2000-10-09",23.7727,24.2832,23.7727,24.0279,3206800.0],["2000-10-10",24.1556,24.5066,23.9003,24.1875,3103300.0],["2000-10-11",24.0599,24.5066,23.645,23.9003,4115900.0],["2000-10-12",23.9641,24.4428,23.5493,24.4428,3015000.0],["2000-10-13",23.6769,23.8684,22.6558,23.2302,4018400.0],["2000-10-16",23.3897,24.0599,23.294,23.8046,2682800.0],["2000-10-17",23.996,24.2194,23.7727,24.0598,2980700.0],["2000-10-18",24.0279,24.5385,23.3897,24.4747,5059900.0],["2000-10-19",24.1237,24.4747,23.0707,24.4109,4484100.0],["2000-10-20",23.7408,24.2194,23.1983,23.7727,3733600.0],["2000-10-23",23.645,24.2194,23.5493,23.8684,2692900.0],["2000-10-24",23.5812,23.7727,23.2621,23.5493,4007100.0],["2000-10-25",23.996,24.7619,23.7727,24.7619,4701800.0],["2000-10-26",23.7727,24.2194,23.5493,23.996,4217400.0],["2000-10-27",23.8046,24.5704,23.7408,24.5704,3375200.0],["2000-10-30",24.5385,25.1448,24.0918,25.081,5567600.0],["2000-10-31",24.5066,24.8576,24.0599,24.73,2943700.0],["2000-11-01",24.6661,24.9852,24.4108,24.5066,5354900.0],["2000-11-02",24.3789,24.7619,23.5493,24.0279,5017400.0],["2000-11-03",23.294,23.4536,22.8473,23.3897,4642300.0],["2000-11-06",23.4855,24.4109,23.3578,24.2513,4378400.0],["2000-11-07",23.996,24.2194,23.8046,24.0598,2825900.0],["2000-11-08",24.0598,24.3151,23.9003,24.1875,3165100.0],["2000-11-09",24.2194,25.1767,24.2194,25.0171,4067300.0],["2000-11-10",25.0171,25.2405,24.2513,24.9214,3473400.0],["2000-11-13",24.6342,25.1767,24.5066,24.6023,3555200.0],["2000-11-14",24.4747,24.6023,24.1875,24.4109,2973200.0],["2000-11-15",24.1237,24.2194,23.3898,23.7727,6891500.0],["2000-11-16",23.645,24.1237,22.6239,22.6239,5850300.0],["2000-11-17",22.6239,22.7835,22.3367,22.4325,6213100.0],["2000-11-20",22.5282,23.1983,22.4963,22.9749,6648300.0],["2000-11-21",23.3578,23.9641,23.1345,23.7408,6272100.0],["2000-11-22",22.9749,23.294,22.241,22.8473,4202200.0],["2000-11-24",22.7196,22.9111,22.6877,22.7196,1673500.0],["2000-11-27",22.4005,23.1345,22.1134,22.6558,2943200.0],["2000-11-28",22.9749,23.294,22.592,23.0387,3270800.0],["2000-11-29",23.0387,23.3897,22.943,23.1664,2749100.0],["2000-11-30",23.0387,23.645,22.6239,23.1664,4043800.0],["2000-12-01",23.4217,23.4217,21.188,21.6347,12101200.0],["2000-12-04",21.4752,22.9749,21.3794,22.3686,12372900.0],["2000-12-05",22.3048,22.6558,22.0815,22.5601,6618500.0],["2000-12-06",22.5998,23.272,22.5038,23.208,7443800.0],["2000-12-07",22.7278,24.4564,22.7278,24.0403,6975800.0],["2000-12-08",24.0723,24.5205,23.9123,24.2964,5436900.0],["2000-12-11",24.2964,24.2964,23.9443,24.1043,4171700.0],["2000-12-12",24.0083,24.3924,23.9122,24.2644,2542100.0],["2000-12-13",24.2324,24.9366,24.2324,24.8086,3962700.0],["2000-12-14",24.6165,25.5768,24.5205,25.4808,6014700.0],["2000-12-15",24.8406,25.4488,24.8406,25.0006,9470800.0],["2000-12-18",25.2887,25.3207,24.4564,25.2567,5112200.0],["2000-12-19",25.2247,25.4808,25.0966,25.1927,4962600.0],["2000-12-20",24.9046,25.4168,24.4884,25.0326,3797700.0],["2000-12-21",25.0967,25.4808,24.8406,24.9686,3612100.0],["2000-12-22",25.0647,25.0967,24.3604,24.9046,3374800.0],["2000-12-26",25.0006,25.2247,24.7125,25.0326,2097600.0],["2000-12-27",25.0646,25.3527,24.9366,25.0326,3164400.0],["2000-12-28",25.0326,25.0326,24.5205,24.9686,3939700.0],["2000-12-29",25.0326,25.3848,24.8726,25.3848,2625100.0],["2001-01-02",25.2887,25.3527,24.9686,25.2887,4267800.0],["2001-01-03",25.2887,25.2887,23.7522,23.8162,7189400.0],["2001-01-04",23.8162,23.8162,22.1516,22.7278,12373700.0],["2001-01-05",23.0159,23.5281,22.7278,23.208,5041900.0],["2001-01-08",23.208,23.8162,23.176,23.5921,3755700.0],["2001-01-09",23.6882,24.1683,23.5281,23.9443,3427400.0],["2001-01-10",23.8482,23.9763,23.4321,23.5601,4079800.0],["2001-01-11",23.7842,23.8162,23.24,23.5921,3499800.0],["2001-01-12",23.5921,23.6241,23.24,23.4001,3084900.0],["2001-01-16",23.4321,23.6241,23.24,23.5281,3153700.0],["2001-01-17",23.6562,23.6882,23.112,23.24,4190400.0],["2001-01-18",23.0479,23.4321,23.0479,23.0479,3635800.0],["2001-01-19",22.7919,22.9839,22.3437,22.4397,4159100.0],["2001-01-22",22.2157,22.5678,22.0236,22.4397,2606000.0],["2001-01-23",22.5038,22.6958,21.8315,22.1196,6121000.0],["2001-01-24",22.3437,22.3437,21.6395,21.8955,5642400.0],["2001-01-25",21.6395,22.5038,21.6395,22.4077,5997200.0],["2001-01-26",22.7919,22.9839,22.4077,22.5678,4612700.0],["2001-01-29",22.4333,22.7919,22.2951,22.3565,3283100.0],["2001-01-30",22.2848,22.8994,22.126,22.8021,4041500.0],["2001-01-31",22.9301,22.9711,22.295,22.5716,5223500.0],["2001-02-01",22.3668,22.5716,21.8955,22.3668,4880300.0],["2001-02-02",22.2387,23.048,22.126,23.0428,5717500.0],["2001-02-05",22.9199,23.176,22.6638,23.0326,5261000.0],["2001-02-06",23.2272,23.3809,22.9967,23.1811,4030300.0],["2001-02-07",23.2272,24.3181,23.2272,24.0672,6422400.0],["2001-02-08",24.0211,24.0723,23.6882,23.9955,4430000.0],["2001-02-09",24.0467,24.1747,23.5704,23.6626,2423100.0],["2001-02-12",23.9186,24.1235,23.5857,24.0467,3360200.0],["2001-02-13",23.8162,24.1594,23.5652,24.1491,3565900.0],["2001-02-14",24.1747,24.2516,23.7343,23.9186,3602800.0],["2001-02-15",23.8674,23.9955,23.6882,23.9955,3755700.0],["2001-02-16",24.0467,24.2977,24.0006,24.2362,5507700.0],["2001-02-20",24.3284,24.9891,24.2874,24.8406,5478600.0],["2001-02-21",24.3181,24.4513,24.0211,24.2003,7446200.0],["2001-02-22",24.0723,24.1133,23.4577,23.8418,5337600.0],["2001-02-23",23.7138,24.0774,23.2528,23.7547,4247700.0],["2001-02-26",23.7547,23.7752,23.3245,23.7035,3083700.0],["2001-02-27",23.4474,23.8879,23.386,23.5909,3202800.0],["2001-02-28",23.7189,23.8009,23.304,23.6011,2251300.0],["2001-03-01",23.304,23.6369,23.0889,23.4628,3359900.0],["2001-03-02",23.1504,23.4884,22.8943,22.9711,3230200.0],["2001-03-05",23.3041,23.4782,23.0582,23.3655,2086800.0],["2001-03-06",23.176,24.0723,23.1145,23.4628,3879400.0],["2001-03-07",23.8892,24.1975,23.5039,23.6426,2980900.0],["2001-03-08",23.6426,24.1101,23.581,24.0947,2644800.0],["2001-03-09",23.7711,24.0947,23.7094,23.8378,2090400.0],["2001-03-12",23.7608,23.8635,23.3241,23.4012,2494700.0],["2001-03-13",23.2727,23.3241,22.6357,23.0415,3330600.0],["2001-03-14",23.0416,23.2214,22.2966,22.7436,3768400.0],["2001-03-15",22.7436,22.8668,21.8342,22.6203,5130300.0],["2001-03-16",22.0911,22.348,21.9627,22.086,5719100.0],["2001-03-19",22.086,22.086,21.6698,21.9267,2821700.0],["2001-03-20",21.9884,21.9884,21.2023,21.3821,5419000.0],["2001-03-21",20.9609,21.7058,20.6783,21.5825,7319300.0],["2001-03-22",21.4489,21.937,21.2332,21.8856,6320300.0],["2001-03-23",21.8085,22.6305,21.3256,22.5278,7927700.0],["2001-03-26",22.1682,22.6716,22.0654,22.5021,3998400.0],["2001-03-27",22.4251,22.6562,22.0295,22.6254,3985100.0],["2001-03-28",22.5792,22.5792,21.7058,22.1322,4077200.0],["2001-03-29",21.7058,22.4507,21.3205,22.2195,3542400.0],["2001-03-30",21.9883,22.5792,21.937,22.5792,3229000.0],["2001-04-02",22.4507,23.0929,22.4456,22.6305,3854700.0],["2001-04-03",22.5021,22.6048,21.9627,22.1322,3017700.0],["2001-04-04",22.0038,22.6049,21.8342,22.5535,2606600.0],["2001-04-05",22.836,22.985,22.425,22.6562,3383100.0],["2001-04-06",22.2298,22.4764,21.5774,21.5774,5701900.0],["2001-04-09",21.9575,22.086,21.2023,21.3205,6127100.0],["2001-04-10",21.8342,21.8342,21.3719,21.6544,5876700.0],["2001-04-11",21.5774,21.5876,21.0122,21.264,5070500.0],["2001-04-12",21.4746,21.5619,21.2434,21.5311,3177500.0],["2001-04-16",21.5774,22.0911,21.4643,21.6801,4739500.0],["2001-04-17",21.8085,21.8856,21.5876,21.7161,3449600.0],["2001-04-18",21.8342,22.1939,21.5054,21.6082,5387200.0],["2001-04-19",21.5774,21.8342,21.526,21.8188,4046400.0],["2001-04-20",21.5774,21.603,21.1099,21.1972,5677600.0],["2001-04-23",21.6801,21.8034,21.4746,21.7161,6672800.0],["2001-04-24",21.9627,22.3223,21.8856,22.1682,4675600.0],["2001-04-25",22.3737,22.8309,22.2966,22.6408,4042300.0],["2001-04-26",22.8617,23.0724,22.6871,23.0672,4213500.0],["2001-04-27",23.0672,23.0981,22.6049,22.6562,5774000.0],["2001-04-30",22.9388,22.9388,22.4507,22.5073,2996600.0],["2001-05-01",22.7333,23.1032,22.425,22.9388,3748200.0],["2001-05-02",22.9645,22.9902,22.6562,22.7641,2954700.0],["2001-05-03",22.9285,22.9799,22.3942,22.7282,3939400.0],["2001-05-04",22.7282,22.9645,22.6049,22.9542,3610700.0],["2001-05-07",23.0826,23.1083,22.7641,23.0878,2178500.0],["2001-05-08",23.1186,23.6221,22.9285,23.1135,2607400.0],["2001-05-09",23.2419,23.6323,23.0775,23.396,5084200.0],["2001-05-10",23.4525,23.9457,23.2727,23.8738,5587400.0],["2001-05-11",23.8738,23.9457,23.4269,23.7197,3340600.0],["2001-05-14",23.6323,23.8378,23.581,23.7094,2248900.0],["2001-05-15",23.7094,23.7094,22.9131,23.1186,3839200.0],["2001-05-16",23.1186,23.4268,22.8669,23.2522,4613200.0],["2001-05-17",23.2727,23.3703,22.7847,23.0826,5053300.0],["2001-05-18",23.0878,23.134,22.8206,23.1083,2621400.0],["2001-05-21",22.9799,23.1135,22.7333,23.0826,2737600.0],["2001-05-22",23.1186,23.1186,22.5432,22.5946,4209300.0],["2001-05-23",22.5946,23.1186,22.5278,22.9902,2438500.0],["2001-05-24",22.759,23.1186,22.759,23.1032,2317600.0],["2001-05-25",22.9902,23.2419,22.8874,23.021,2203200.0],["2001-05-29",23.0261,23.1956,22.9131,23.0775,2098400.0],["2001-05-30",23.0826,23.4782,23.0672,23.4217,3762400.0],["2001-05-31",23.2573,23.5039,22.908,22.9953,3717100.0],["2001-06-01",22.9953,23.0929,22.8617,23.021,2005700.0],["2001-06-04",22.9696,23.1443,22.8771,23.0775,1341500.0],["2001-06-05",23.0261,23.468,23.0159,23.4269,2631800.0],["2001-06-06",23.2593,23.3676,22.9089,22.9862,3323100.0],["2001-06-07",22.8574,23.1202,22.677,22.8367,3630600.0],["2001-06-08",22.8419,23.0326,22.7491,22.9346,2409600.0],["2001-06-11",22.8831,22.8831,22.6306,22.6873,2872800.0],["2001-06-12",22.5584,22.8419,22.3471,22.7903,3302400.0],["2001-06-13",22.5842,22.878,22.5327,22.8419,2663900.0],["2001-06-14",22.677,22.7594,22.4708,22.5636,2923900.0],["2001-06-15",22.3213,22.5223,22.2028,22.2956,5388900.0],["2001-06-18",22.2234,22.4811,22.2234,22.3471,2316200.0],["2001-06-19",22.378,22.646,22.2647,22.5275,4891400.0],["2001-06-20",22.5275,22.8007,22.4811,22.7079,4009700.0],["2001-06-21",22.7233,23.4088,22.7027,23.28,7464200.0],["2001-06-22",23.2284,23.5531,23.1923,23.3573,4834700.0],["2001-06-25",23.3212,23.4449,22.78,23.1305,2908500.0],["2001-06-26",22.8831,23.182,22.8161,23.1047,2781700.0],["2001-06-27",22.9501,23.5428,22.8625,23.383,3877300.0],["2001-06-28",23.28,23.615,23.2336,23.4964,3723700.0],["2001-06-29",23.2954,23.3109,22.445,22.78,7860000.0],["2001-07-02",22.8573,23.3985,22.8316,23.2903,4426900.0],["2001-07-03",23.0377,23.5274,22.9604,23.5119,2566600.0],["2001-07-05",23.45,23.45,23.1305,23.1769,3939700.0],["2001-07-06",23.2645,23.2645,23.0635,23.1356,3652500.0],["2001-07-09",23.213,23.3212,23.0893,23.3109,4053800.0],["2001-07-10",23.3985,23.414,23.2542,23.3109,3479500.0],["2001-07-11",23.3212,23.3985,23.2027,23.2387,2939900.0],["2001-07-12",23.2542,23.5016,23.1563,23.4758,3910500.0],["2001-07-13",23.4758,23.6562,23.3212,23.4191,3214100.0],["2001-07-16",23.4706,24.0427,23.45,23.7026,4758500.0],["2001-07-17",23.6562,23.8624,23.5222,23.785,4458300.0],["2001-07-18",23.8881,24.218,23.816,24.218,5264700.0],["2001-07-19",24.218,24.5581,23.7593,23.95,6926800.0],["2001-07-20",23.8881,23.8933,23.4655,23.8314,5694200.0],["2001-07-23",23.7232,23.8005,23.1408,23.2181,3956800.0],["2001-07-24",22.9604,23.1614,22.878,22.9965,3986900.0],["2001-07-25",22.9862,23.6871,22.9862,23.6047,3564100.0],["2001-07-26",23.4758,23.6665,23.2439,23.5686,4197200.0],["2001-07-27",23.8005,23.8005,23.3933,23.5377,1897700.0],["2001-07-30",23.6562,23.8108,23.5171,23.7593,3606000.0],["2001-07-31",23.8623,24.187,23.7696,24.0324,3910400.0],["2001-08-01",24.0376,24.0376,22.4708,22.5172,29777400.0],["2001-08-02",22.8831,23.1666,22.7904,22.9089,17742100.0],["2001-08-03",23.0377,23.0841,22.6306,22.9037,6323400.0],["2001-08-06",23.012,23.012,22.5636,22.677,4924200.0],["2001-08-07",22.677,22.9604,22.646,22.9295,5595800.0],["2001-08-08",22.8316,23.249,22.8316,23.0017,6265000.0],["2001-08-09",23.1923,23.45,23.0893,23.3624,7743500.0],["2001-08-10",23.45,23.651,23.3212,23.5325,6953900.0],["2001-08-13",23.5325,23.6614,23.182,23.2181,6070000.0],["2001-08-14",23.4397,23.5892,23.3676,23.4758,5576700.0],["2001-08-15",23.5016,23.5789,22.9346,23.481,7533300.0],["2001-08-16",23.4758,23.7284,23.3985,23.682,5367800.0],["2001-08-17",23.6562,23.682,23.4088,23.5428,3862500.0],["2001-08-20",23.5789,24.017,23.5531,23.9706,4627600.0],["2001-08-21",23.8417,23.9861,23.5686,23.7335,3763300.0],["2001-08-22",23.7181,24.2231,23.6871,24.1871,5070700.0],["2001-08-23",23.9448,24.4808,23.9448,24.352,5340300.0],["2001-08-24",24.3674,24.5169,24.2025,24.2747,5080000.0],["2001-08-27",24.2231,24.2231,24.0067,24.1613,3198200.0],["2001-08-28",24.2128,24.2695,24.0015,24.0221,3350900.0],["2001-08-29",24.2128,24.218,23.9706,24.218,3067400.0],["2001-08-30",24.2592,24.589,24.1974,24.3674,4790000.0],["2001-08-31",24.3932,24.4963,24.1149,24.2231,3955100.0],["2001-09-04",24.3984,24.7076,24.2334,24.3777,4335000.0],["2001-09-05",24.5354,24.7577,24.2097,24.7112,3880000.0],["2001-09-06",24.4579,24.5974,24.2562,24.3493,3508000.0],["2001-09-07",24.2459,24.8094,24.1735,24.5044,5047700.0],["2001-09-10",24.5044,24.5561,24.065,24.2459,5179300.0],["2001-09-17",24.3752,24.8094,23.915,24.7629,10268100.0],["2001-09-18",24.8146,25.7451,24.8146,25.59,18511500.0],["2001-09-19",25.5849,25.6366,25.0059,25.6366,17456900.0],["2001-09-20",25.3367,25.4763,24.8404,25.2075,13587300.0],["2001-09-21",24.5561,24.8146,23.6566,24.2976,17557400.0],["2001-09-24",24.5044,24.5768,24.1684,24.5044,9317700.0],["2001-09-25",24.3493,24.8663,24.3028,24.8146,9341900.0],["2001-09-26",24.7887,24.9387,24.3803,24.9025,7286300.0],["2001-09-27",24.7887,25.316,24.7732,25.2747,6542100.0],["2001-09-28",25.3315,25.4556,24.8404,25.0731,7159100.0],["2001-10-01",25.3005,25.3729,25.1196,25.3005,4552200.0],["2001-10-02",25.2798,25.5125,25.2023,25.5125,5338000.0],["2001-10-03",25.3316,25.435,25.1506,25.3729,4782000.0],["2001-10-04",25.4349,25.4556,25.1299,25.1506,5098800.0],["2001-10-05",25.0731,25.2798,24.8456,25.254,4898500.0],["2001-10-08",25.1248,25.4349,25.0214,25.1351,3080200.0],["2001-10-09",25.1403,25.4401,25.0369,25.2954,4564100.0],["2001-10-10",25.073,25.8227,25.0524,25.7916,7378000.0],["2001-10-11",25.8485,25.8485,25.2592,25.3315,6686900.0],["2001-10-12",24.9438,25.0731,24.37,24.7008,12422800.0],["2001-10-15",24.4734,24.8146,24.463,24.7629,4468500.0],["2001-10-16",24.7629,24.8404,24.3493,24.7732,5834000.0],["2001-10-17",24.9335,25.1092,24.5561,24.8973,4686000.0],["2001-10-18",24.8249,25.0679,24.4372,24.5819,5575200.0],["2001-10-19",24.4268,24.5716,24.2304,24.463,5717900.0],["2001-10-22",24.401,24.7887,24.3752,24.6595,4463400.0],["2001-10-23",24.7784,24.8663,24.5664,24.7629,3493700.0],["2001-10-24",24.8921,24.9955,24.7939,24.9438,3772800.0],["2001-10-25",24.8146,25.0576,24.6647,25.0214,2960900.0],["2001-10-26",25.0627,25.3005,24.8456,25.1764,3236900.0],["2001-10-29",25.2954,25.2954,24.8559,24.8921,2478600.0],["2001-10-30",24.9955,25.2075,24.8249,25.2023,3410500.0],["2001-10-31",25.2023,25.3057,24.9438,25.1816,3270100.0],["2001-11-01",25.0472,25.1351,24.6853,25.0679,4334100.0],["2001-11-02",24.949,25.3574,24.8249,25.3315,3674300.0],["2001-11-05",25.3315,25.3574,24.8404,25.1299,5007000.0],["2001-11-06",24.9283,25.2798,24.6802,25.1971,4445100.0],["2001-11-07",25.1971,25.3109,24.9748,25.2643,3120500.0],["2001-11-08",25.3936,25.59,25.1248,25.3471,4630200.0],["2001-11-09",25.2282,25.5125,25.1558,25.4349,2845900.0],["2001-11-12",25.3832,25.5125,25.1506,25.3419,2970800.0],["2001-11-13",25.3315,25.5745,25.2282,25.559,3841200.0],["2001-11-14",25.6159,26.0708,25.4556,25.9933,4919300.0],["2001-11-15",25.864,26.0863,25.7193,25.9623,4602900.0],["2001-11-16",25.9933,26.0139,25.6572,25.7244,3807300.0],["2001-11-19",25.8485,25.9261,25.3832,25.8072,4027000.0],["2001-11-20",25.8485,25.8485,25.5693,25.6831,3747100.0],["2001-11-21",25.5642,25.6521,25.3315,25.5021,2626000.0],["2001-11-23",25.3574,25.6004,25.3419,25.5383,1316200.0],["2001-11-26",25.4091,25.59,24.9955,25.3264,3732200.0],["2001-11-27",25.1765,25.3109,24.8973,25.042,4078800.0],["2001-11-28",25.1661,25.1764,24.8249,25.0472,3318900.0],["2001-11-29",25.223,25.5125,24.8404,25.0886,4012400.0],["2001-11-30",25.0886,25.2281,24.918,25.1403,4774600.0],["2001-12-03",25.0886,25.3109,24.9903,25.2178,2757500.0],["2001-12-04",25.254,25.3522,24.98,25.0575,2799100.0],["2001-12-05",25.1483,25.252,24.7594,25.0446,5476200.0],["2001-12-06",24.7853,24.8113,24.3602,24.6194,5854800.0],["2001-12-07",24.4898,24.6816,24.3705,24.6816,4661700.0],["2001-12-10",24.5364,24.6764,24.3187,24.3601,2752500.0],["2001-12-11",24.3653,24.4483,24.0853,24.1631,4591100.0],["2001-12-12",24.3964,24.6298,24.1787,24.4172,5033100.0],["2001-12-13",24.4638,24.8838,24.2409,24.4898,5325600.0],["2001-12-14",24.3809,24.8216,24.3809,24.6246,2386800.0],["2001-12-17",24.3394,24.7853,24.3238,24.5779,3059700.0],["2001-12-18",24.6298,24.6609,24.3498,24.5676,3749000.0],["2001-12-19",25.2001,25.7239,25.2001,25.6046,7204800.0],["2001-12-20",25.615,25.755,25.335,25.4594,4778800.0],["2001-12-21",25.812,25.8224,25.2261,25.4698,6570000.0],["2001-12-24",25.2313,25.5631,25.2313,25.5372,1646200.0],["2001-12-26",25.5372,25.7913,25.3557,25.6409,2836300.0],["2001-12-27",25.7187,25.7187,25.4594,25.615,3387700.0],["2001-12-28",25.7446,25.7446,25.3557,25.4335,3641500.0],["2001-12-31",25.4853,25.6409,25.2468,25.2468,2923200.0],["2002-01-02",25.1483,25.5631,24.8631,25.4853,4791200.0],["2002-01-03",25.589,25.5994,25.0964,25.2987,3541300.0],["2002-01-04",25.3972,25.3972,24.8994,25.0757,4047500.0],["2002-01-07",24.8735,25.0705,24.7594,24.9305,3680100.0],["2002-01-08",24.9305,25.0705,24.7024,24.7853,3750600.0],["2002-01-09",24.7853,24.9201,24.6349,24.6868,5414700.0],["2002-01-10",24.8113,25.0913,24.7438,24.9668,3647800.0],["2002-01-11",25.1898,25.2053,25.0031,25.1224,3344900.0],["2002-01-14",25.2001,25.4024,24.9772,25.029,4935700.0],["2002-01-15",25.2002,25.3505,25.0705,25.2105,3898700.0],["2002-01-16",25.2779,25.4594,25.1898,25.2157,3622900.0],["2002-01-17",25.1431,25.3972,25.0446,25.2053,2742700.0],["2002-01-18",25.1483,25.6409,25.1483,25.4646,3969800.0],["2002-01-22",25.6668,25.7031,25.4698,25.6253,3869000.0],["2002-01-23",25.7964,25.8431,25.4698,25.6201,5411600.0],["2002-01-24",25.8483,25.8535,25.5372,25.7187,3838100.0],["2002-01-25",25.7187,25.7653,25.2831,25.4698,3725200.0],["2002-01-28",25.4698,25.5372,25.029,25.2157,3544000.0],["2002-01-29",25.1483,25.335,24.5935,24.6557,5311800.0],["2002-01-30",24.8527,25.3557,24.8113,25.2364,6608000.0],["2002-01-31",25.4853,25.9883,25.392,25.9727,6022600.0],["2002-02-01",25.7965,25.9883,25.672,25.9883,3504300.0],["2002-02-04",25.8742,26.1802,25.7239,26.0816,3884000.0],["2002-02-05",26.0816,26.4913,25.8846,26.3461,5660500.0],["2002-02-06",25.3557,25.6927,24.9875,25.4594,9061000.0],["2002-02-07",25.4076,25.5839,25.0601,25.2001,4580100.0],["2002-02-08",25.2261,25.2261,24.6816,25.1846,4424500.0],["2002-02-11",25.2364,25.4387,25.1535,25.3661,3248200.0],["2002-02-12",25.3038,25.4853,25.2883,25.4179,3233000.0],["2002-02-13",25.3816,25.7705,25.3453,25.729,2950200.0],["2002-02-14",25.7964,25.8483,25.4075,25.6201,3113000.0],["2002-02-15",25.615,25.9676,25.4542,25.8639,4848200.0],["2002-02-19",25.7809,25.7861,25.4853,25.6513,4083800.0],["2002-02-20",25.5631,25.9261,25.0964,25.8846,4527400.0],["2002-02-21",25.7446,25.8639,25.5268,25.6564,3799900.0],["2002-02-22",25.7965,26.2372,25.7705,26.0298,5442400.0],["2002-02-25",26.1231,26.3824,25.9053,26.2527,5479500.0],["2002-02-26",26.3046,26.4913,26.0298,26.149,4713600.0],["2002-02-27",26.2787,26.5483,26.035,26.2475,3797000.0],["2002-02-28",26.3824,26.4135,26.1075,26.1853,3962500.0],["2002-03-01",26.4135,26.6676,26.1853,26.5742,3153200.0],["2002-03-04",26.6779,26.6883,26.092,26.4394,5027200.0],["2002-03-05",26.1957,26.289,25.7705,26.1283,4225100.0],["2002-03-06",26.0009,26.1933,25.7565,25.9385,4153000.0],["2002-03-07",26.0685,26.0685,25.4133,25.7305,6109500.0],["2002-03-08",25.7825,26.1777,25.5745,25.7565,3865300.0],["2002-03-11",25.6265,25.8501,25.6109,25.7409,2307500.0],["2002-03-12",25.6109,25.9801,25.6109,25.9645,3903100.0],["2002-03-13",26.0945,26.1361,25.7305,25.7773,3334500.0],["2002-03-14",25.8605,26.2661,25.8605,26.0633,3317800.0],["2002-03-15",26.2973,26.5469,26.2089,26.4533,5652200.0],["2002-03-18",26.6093,26.6197,26.1569,26.3701,3543400.0],["2002-03-19",26.2869,26.7705,26.2869,26.6457,3966900.0],["2002-03-20",26.2869,26.6509,26.2869,26.2869,3144000.0],["2002-03-21",26.2089,26.3129,26.0581,26.2141,3414500.0],["2002-03-22",26.1309,26.5781,26.0841,26.4689,3946000.0],["2002-03-25",26.8173,26.9577,26.5573,26.6665,5517100.0],["2002-03-26",26.4741,27.0357,26.4689,27.0149,3626500.0],["2002-03-27",26.8173,26.9837,26.5469,26.5469,4391800.0],["2002-03-28",26.5937,26.8849,26.4429,26.7809,3961400.0],["2002-04-01",26.8589,26.8849,26.4689,26.7445,3988100.0],["2002-04-02",26.7445,26.7809,26.2609,26.3233,6765900.0],["2002-04-03",26.3389,26.3805,25.9385,25.9853,4675000.0],["2002-04-04",26.1309,26.3285,26.0789,26.2245,3316000.0],["2002-04-05",26.3077,26.3961,26.1829,26.3181,3745000.0],["2002-04-08",26.2401,26.5833,26.1673,26.4221,3628700.0],["2002-04-09",26.3649,26.7757,26.2765,26.7445,3811300.0],["2002-04-10",26.6873,27.2593,26.6873,27.1917,5785100.0],["2002-04-11",27.0721,27.3009,26.8797,26.9681,4210900.0],["2002-04-12",26.7549,27.1969,26.6509,26.9889,3773300.0],["2002-04-15",26.8485,26.9889,26.5781,26.6353,3685700.0],["2002-04-16",26.9889,27.1293,26.6509,27.0201,4098200.0],["2002-04-17",27.2437,27.2437,26.8901,26.9941,2525000.0],["2002-04-18",26.8693,27.1449,26.6249,26.9421,2985600.0],["2002-04-19",27.1605,27.6441,27.0565,27.6233,4064300.0],["2002-04-22",27.6234,27.6858,27.3582,27.4726,3188900.0],["2002-04-23",27.5609,27.5818,27.0513,27.1449,5178800.0],["2002-04-24",27.2749,27.821,27.2229,27.5246,5459600.0],["2002-04-25",27.2645,27.5349,27.1553,27.2749,4248300.0],["2002-04-26",27.3009,27.5245,26.9577,27.1605,3225800.0],["2002-04-29",26.9473,27.4049,26.9109,27.2021,3462300.0],["2002-04-30",27.2021,27.5869,26.9681,26.9889,4548400.0],["2002-05-01",27.0149,27.5661,26.8849,27.5193,6089000.0],["2002-05-02",27.6805,27.6805,27.2229,27.5973,3890300.0],["2002-05-03",27.4309,27.4569,27.0825,27.3009,4212000.0],["2002-05-06",27.3269,27.5609,26.9369,27.0409,2572700.0],["2002-05-07",27.0409,27.1709,26.8277,26.9525,2842100.0],["2002-05-08",26.9317,27.0981,26.7341,26.8433,5063400.0],["2002-05-09",26.9369,27.3477,26.8329,27.0721,2902700.0],["2002-05-10",27.1449,27.4829,27.0409,27.2489,3544200.0],["2002-05-13",27.1553,27.3529,26.8589,27.3321,2881800.0],["2002-05-14",27.457,27.509,27.1189,27.431,3325700.0],["2002-05-15",27.1709,27.4985,26.9993,27.1449,3332300.0],["2002-05-16",27.2385,27.3581,27.0565,27.3269,2625500.0],["2002-05-17",27.3269,27.4049,26.8901,27.1137,4162700.0],["2002-05-20",27.1657,27.1657,26.7029,26.8069,3099600.0],["2002-05-21",26.8589,26.9369,26.4689,26.5521,3576900.0],["2002-05-22",26.6405,26.9109,26.6093,26.8485,2841300.0],["2002-05-23",26.8433,26.8433,26.3493,26.6145,2976400.0],["2002-05-24",26.4169,26.5781,26.0165,26.1205,3947200.0],["2002-05-28",26.5209,26.6405,26.3701,26.4689,4306800.0],["2002-05-29",26.6249,26.7497,26.4845,26.4845,2873800.0],["2002-05-30",26.3649,26.7601,26.1309,26.4845,2691500.0],["2002-05-31",26.8069,27.1449,26.7081,27.0305,5819800.0],["2002-06-03",26.8849,27.0877,26.5417,26.5989,3658800.0],["2002-06-04",26.4429,26.9889,26.4273,26.9317,3880400.0],["2002-06-05",26.963,27.2134,26.8379,27.1403,3377400.0],["2002-06-06",27.1403,27.1403,26.4728,26.5406,2526100.0],["2002-06-07",26.3372,26.8535,26.3268,26.7544,3454500.0],["2002-06-10",26.7023,26.8535,26.5562,26.7283,2305100.0],["2002-06-11",26.744,26.8483,26.4415,26.5562,3254000.0],["2002-06-12",26.3476,27.0934,26.3424,26.9369,4497400.0],["2002-06-13",26.9369,26.963,26.4989,26.7179,2622600.0],["2002-06-14",26.2329,26.598,26.1755,26.5458,4577400.0],["2002-06-17",26.744,26.9891,26.6501,26.9839,2619100.0],["2002-06-18",26.7492,27.0465,26.6345,26.7283,2715900.0],["2002-06-19",26.4676,27.1143,26.4258,27.0569,3917000.0],["2002-06-20",26.9265,27.1195,26.6605,26.7283,4384900.0],["2002-06-21",26.0764,26.6397,26.0764,26.3893,8047500.0],["2002-06-24",26.2068,26.6501,26.1338,26.3111,4851700.0],["2002-06-25",26.3633,26.6501,25.4349,25.5705,4873000.0],["2002-06-26",24.6422,25.8104,24.6214,25.6853,7751400.0],["2002-06-27",25.6331,25.6592,25.0334,25.3463,5096000.0],["2002-06-28",25.4245,25.8104,25.1377,25.1377,7697900.0],["2002-07-01",25.1846,25.607,25.1116,25.5653,5062300.0],["2002-07-02",25.5549,25.6227,24.903,24.903,6339300.0],["2002-07-03",24.903,25.0334,24.225,24.7622,4559900.0],["2002-07-05",24.7204,25.0855,24.3293,25.0855,2880400.0],["2002-07-08",25.3202,25.5392,25.1012,25.4767,3703900.0],["2002-07-09",25.0594,25.1481,23.4688,23.6096,14431900.0],["2002-07-10",23.9903,24.0581,23.1663,23.2654,8879300.0],["2002-07-11",22.8169,22.9472,21.4922,22.6343,14500200.0],["2002-07-12",22.3736,22.6604,21.3827,21.9563,11003500.0],["2002-07-15",21.6695,22.0346,20.6212,22.0346,8165000.0],["2002-07-16",21.7217,21.9042,20.9707,21.1219,6983400.0],["2002-07-17",21.5391,22.384,21.513,22.1024,7250900.0],["2002-07-18",22.1389,22.2693,20.9237,21.0176,5290000.0],["2002-07-19",21.0176,21.0176,18.3839,18.8793,19419600.0],["2002-07-22",18.775,19.1662,18.2587,18.5143,11358800.0],["2002-07-23",18.8793,18.9576,18.41,18.7594,10096600.0],["2002-07-24",18.6446,20.8872,18.5664,20.6264,13635800.0],["2002-07-25",20.3396,21.221,20.277,21.0802,9296000.0],["2002-07-26",21.0176,21.0697,20.4961,20.9654,5477900.0],["2002-07-29",21.1219,22.2119,21.0437,22.1858,7749000.0],["2002-07-30",21.9563,22.0554,21.513,21.7686,9504600.0],["2002-07-31",21.8938,22.4257,21.826,22.3944,7239000.0],["2002-08-01",22.3944,22.6291,22.045,22.165,6091400.0],["2002-08-02",22.2953,22.6865,22.0919,22.3996,7254500.0],["2002-08-05",22.0398,22.2745,21.3149,21.3514,8159600.0],["2002-08-06",21.7895,22.0085,20.9915,21.1323,7049800.0],["2002-08-07",21.367,21.9042,20.9133,21.8625,8985000.0],["2002-08-08",21.8938,22.3736,21.6539,22.1389,5666600.0],["2002-08-09",22.1389,23.0776,21.9824,22.8429,5241300.0],["2002-08-12",22.8429,23.2602,22.4257,23.1037,5133800.0],["2002-08-13",23.1037,23.4323,22.869,22.9003,4423000.0],["2002-08-14",23.0255,23.5783,22.6656,23.474,5494500.0],["2002-08-15",23.3958,23.4688,22.9785,23.208,6911800.0],["2002-08-16",23.208,23.4636,22.9994,23.1507,6562400.0],["2002-08-19",22.9472,23.1663,22.8377,22.9055,5880300.0],["2002-08-20",22.9055,22.9733,22.5144,22.7439,5025200.0],["2002-08-21",22.9472,22.9472,22.3579,22.7334,4250600.0],["2002-08-22",22.7386,23.0776,22.4518,22.8064,5009100.0],["2002-08-23",22.5561,22.8169,22.4466,22.5039,4448300.0],["2002-08-26",22.6135,22.6761,21.9824,22.1806,5276700.0],["2002-08-27",22.2953,22.3371,21.513,21.5391,9106400.0],["2002-08-28",20.9654,21.0958,20.6421,20.8246,8178700.0],["2002-08-29",20.809,20.8507,20.2614,20.3396,7396800.0],["2002-08-30",20.3396,20.9915,20.3292,20.6264,8158700.0],["2002-09-03",20.6265,20.6265,19.9589,20.0371,6821500.0],["2002-09-04",20.1314,20.5136,19.7387,19.7858,7506900.0],["2002-09-05",19.5816,19.6287,19.3774,19.4245,8732000.0],["2002-09-06",19.5816,20.0371,19.5188,19.8905,6174300.0],["2002-09-09",19.8905,20.524,19.791,20.2465,6576400.0],["2002-09-10",20.4193,21.0528,20.3408,20.9062,6812500.0],["2002-09-11",20.8958,20.99,20.5764,20.6759,4547400.0],["2002-09-12",20.6706,21.0947,20.5136,20.613,4475000.0],["2002-09-13",20.8382,21.4298,20.7963,21.0214,5742700.0],["2002-09-16",20.8644,21.5188,20.8487,21.4403,4247800.0],["2002-09-17",21.5712,21.6759,20.5345,20.5502,6826800.0],["2002-09-18",20.0528,20.2832,19.8696,19.9219,7172400.0],["2002-09-19",17.8015,19.7858,17.8015,19.4507,7356500.0],["2002-09-20",19.4507,19.8277,19.4507,19.634,8965200.0],["2002-09-23",19.3722,19.812,19.2413,19.4769,5231900.0],["2002-09-24",19.3198,19.4978,19.0057,19.2518,5695000.0],["2002-09-25",19.3041,19.6863,19.0319,19.3722,6469000.0],["2002-09-26",19.3827,19.791,19.1366,19.5816,6558200.0],["2002-09-27",19.5816,19.8434,19.1523,19.2099,6698600.0],["2002-09-30",19.1104,19.4507,18.6392,19.346,8123100.0],["2002-10-01",19.3774,19.8958,19.1889,19.7387,7545400.0],["2002-10-02",19.7387,20.3146,19.6444,19.7649,7850700.0],["2002-10-03",19.7649,20.1261,19.3984,19.4874,7381900.0],["2002-10-04",19.6078,19.9376,19.3722,19.3722,7844400.0],["2002-10-07",19.3722,19.7649,18.6339,18.7334,8637800.0],["2002-10-08",20.1575,21.634,20.1575,21.5188,23211500.0],["2002-10-09",21.1471,21.9272,21.079,21.7859,12517900.0],["2002-10-10",21.7021,21.9901,21.2571,21.7649,9291400.0],["2002-10-11",21.7701,22.5136,21.4612,22.3408,8358100.0],["2002-10-14",22.0948,22.6183,22.0738,22.4979,3797800.0],["2002-10-15",22.8278,22.9429,22.278,22.6812,6639500.0],["2002-10-16",22.1471,22.9063,22.1471,22.8016,6268600.0],["2002-10-17",23.011,23.2152,22.6812,22.9011,5893200.0],["2002-10-18",22.7859,23.121,22.566,22.9325,4867500.0],["2002-10-21",22.8121,23.5608,22.6707,23.5084,4976900.0],["2002-10-22",23.2833,23.4718,23.1681,23.4089,4577800.0],["2002-10-23",23.0895,23.5084,23.0372,23.3461,4641200.0],["2002-10-24",23.299,23.6445,23.2047,23.3409,6180600.0],["2002-10-25",23.2466,23.5869,22.9063,23.1367,4684500.0],["2002-10-28",23.278,23.299,22.3147,22.5712,5119400.0],["2002-10-29",22.6445,23.0372,22.278,22.8592,4373400.0],["2002-10-30",23.0058,23.1681,22.6236,22.922,4112800.0],["2002-10-31",22.7806,23.0895,22.6131,23.0895,4195900.0],["2002-11-01",22.9063,23.456,22.8068,23.1943,3662300.0],["2002-11-04",23.1157,23.1576,22.5555,22.7387,3951600.0],["2002-11-05",22.9325,23.1786,22.8592,23.0372,4367800.0],["2002-11-06",23.0895,23.0895,22.4194,22.7911,3801300.0],["2002-11-07",22.8539,23.0843,22.5922,22.7649,3308200.0],["2002-11-08",22.6445,23.1157,22.6445,22.922,3339900.0],["2002-11-11",22.7335,22.9377,22.4613,22.6445,2446600.0],["2002-11-12",22.3984,22.8278,21.9953,22.2257,5103800.0],["2002-11-13",22.3304,23.1419,22.2518,22.7283,4405400.0],["2002-11-14",22.7283,23.1943,22.5974,23.1681,3690800.0],["2002-11-15",22.8539,23.5555,22.8121,23.5136,4622700.0],["2002-11-18",23.5346,23.6236,23.0686,23.1838,3253100.0],["2002-11-19",23.3775,23.7178,23.2833,23.5084,4711400.0],["2002-11-20",22.9848,23.0267,22.6445,22.9063,5528500.0],["2002-11-21",22.8487,22.8539,21.833,22.0895,11673200.0],["2002-11-22",21.9953,22.3565,21.7649,22.0058,8993600.0],["2002-11-25",22.1838,22.1838,21.6235,21.7178,5355100.0],["2002-11-26",21.8068,21.9796,21.7073,21.7178,5783100.0],["2002-11-27",21.6497,22.278,21.3618,22.1366,5340800.0],["2002-11-29",22.0424,22.2623,22.0372,22.2413,2070500.0],["2002-12-02",22.2466,22.5032,21.8958,22.1,4593200.0],["2002-12-03",22.0162,22.566,22.0162,22.4613,5204100.0],["2002-12-04",22.5926,23.0655,22.5611,22.787,5243400.0],["2002-12-05",22.7923,22.8921,22.5243,22.7135,3670800.0],["2002-12-06",22.7502,23.1023,22.5979,23.1023,4481000.0],["2002-12-09",23.1023,23.1023,22.6714,22.7029,3696200.0],["2002-12-10",22.5926,23.0655,22.519,22.9867,3033800.0],["2002-12-11",22.7765,22.8501,22.5716,22.6714,4358900.0],["2002-12-12",22.5926,22.7765,22.3825,22.6872,4077700.0],["2002-12-13",22.6924,22.6924,21.7887,21.9884,6354300.0],["2002-12-16",21.857,22.3246,21.857,22.2774,5587600.0],["2002-12-17",22.0672,22.3194,21.5681,21.6364,5991600.0],["2002-12-18",21.6469,21.8308,21.3579,21.463,5865500.0],["2002-12-19",21.3842,21.5943,21.1793,21.2633,6012900.0],["2002-12-20",21.3947,21.7625,21.3842,21.6784,10225600.0],["2002-12-23",21.8833,22.2301,21.6416,21.9306,4159400.0],["2002-12-24",21.6994,22.0882,21.6994,22.0672,1539900.0],["2002-12-26",22.1723,22.435,22.0725,22.2826,3149200.0],["2002-12-27",22.2774,22.372,21.815,21.8938,3114200.0],["2002-12-30",21.857,22.2563,21.815,22.0935,2910400.0],["2002-12-31",21.9464,22.2774,21.6994,22.1828,2992900.0],["2003-01-02",22.1302,22.6977,22.1302,22.6451,3522600.0],["2003-01-03",22.745,22.8501,22.477,22.8028,3153400.0],["2003-01-06",22.724,22.9499,22.4823,22.5716,4139400.0],["2003-01-07",22.435,22.4928,22.0672,22.1618,4796800.0],["2003-01-08",22.3089,22.5716,22.2774,22.435,4514600.0],["2003-01-09",22.5664,22.745,22.3299,22.6662,3762800.0],["2003-01-10",22.5926,22.6399,22.3877,22.5191,2911000.0],["2003-01-13",22.5191,22.8553,22.3457,22.7187,2955300.0],["2003-01-14",22.5874,22.8395,22.435,22.829,2891700.0],["2003-01-15",23.0182,23.0392,22.5296,22.5611,3364600.0],["2003-01-16",22.724,23.118,22.6924,22.9762,3661200.0],["2003-01-17",22.9972,23.1023,22.8133,22.9341,3420400.0],["2003-01-21",22.9341,23.1496,22.724,22.7765,3899300.0],["2003-01-22",22.7029,23.0182,22.4192,22.4875,4979200.0],["2003-01-23",22.0672,22.1933,21.7467,22.0304,5548200.0],["2003-01-24",22.0357,22.1723,21.3159,21.5733,4431800.0],["2003-01-27",21.5418,21.5418,21.0216,21.3054,4074700.0],["2003-01-28",21.3001,21.3999,20.8325,21.2949,4934900.0],["2003-01-29",20.9376,21.4367,20.6223,21.2843,5166800.0],["2003-01-30",21.2896,21.2896,20.2703,20.3386,6907100.0],["2003-01-31",20.3964,21.3054,20.3964,21.2686,6487100.0],["2003-02-03",21.1635,21.5943,21.1635,21.4052,4520400.0],["2003-02-04",21.3999,21.6889,21.2423,21.6469,5194600.0],["2003-02-05",21.9359,22.0147,21.463,21.5838,4682200.0],["2003-02-06",21.4104,21.4367,20.7011,21.132,7814000.0],["2003-02-07",21.132,21.1845,20.47,20.4962,6692600.0],["2003-02-10",20.3859,20.7274,20.3859,20.6223,3870800.0],["2003-02-11",20.6749,20.885,20.0076,20.1705,4239300.0],["2003-02-12",20.2861,20.6118,20.1232,20.181,4003400.0],["2003-02-13",20.1179,20.5488,19.9761,20.4384,3632800.0],["2003-02-14",20.7642,20.9743,20.6328,20.9428,5009600.0],["2003-02-18",21.1267,21.2791,20.9428,21.1425,3619100.0],["2003-02-19",21.1425,21.1425,20.9481,21.0427,3726500.0],["2003-02-20",21.0427,21.0952,20.6749,20.6801,3374900.0],["2003-02-21",20.8062,20.9743,20.5908,20.7011,4724000.0],["2003-02-24",20.7011,20.7116,20.2756,20.4017,4781800.0],["2003-02-25",20.0969,20.4805,19.8867,20.4069,5224100.0],["2003-02-26",20.4069,20.4594,19.9813,20.0917,3466700.0],["2003-02-27",20.1757,20.2703,19.913,20.0812,4505100.0],["2003-02-28",20.1494,20.223,20.0181,20.1337,5098000.0],["2003-03-03",20.2125,20.3071,19.9761,20.0234,3584600.0],["2003-03-04",19.8605,20.1232,19.8605,19.9918,5080900.0],["2003-03-05",19.9918,19.9918,19.0408,19.5978,8254000.0],["2003-03-06",19.4664,19.892,19.4507,19.7817,5528900.0],["2003-03-07",19.4664,20.2283,19.4507,20.2283,5699000.0],["2003-03-10",20.1757,20.1757,19.7607,19.8447,5061600.0],["2003-03-11",19.7659,20.1915,19.7554,19.8079,5157400.0],["2003-03-12",19.6497,19.9715,19.5706,19.9029,5072000.0],["2003-03-13",20.1666,20.5676,20.0295,20.499,3756900.0],["2003-03-14",20.5834,20.9157,20.4462,20.5728,4982800.0],["2003-03-17",20.441,21.3905,20.441,21.3113,5259800.0],["2003-03-18",21.3113,21.3113,20.8471,21.2111,4336500.0],["2003-03-19",21.1373,21.3746,21.0001,21.343,5882400.0],["2003-03-20",21.074,21.3377,20.9368,21.1795,4963600.0],["2003-03-21",21.5276,21.8916,21.1795,21.8916,4842400.0],["2003-03-24",21.5434,21.6595,21.0423,21.1425,3438500.0],["2003-03-25",21.1003,21.2322,20.9579,21.1531,4301900.0],["2003-03-26",21.1373,21.2217,20.9315,21.0054,3406900.0],["2003-03-27",20.8366,21.4907,20.8366,21.2533,3197300.0],["2003-03-28",21.0212,21.2217,20.8999,21.0476,2969700.0],["2003-03-31",20.9157,21.3535,20.6467,21.1003,4621700.0],["2003-04-01",21.1003,21.2797,21.0265,21.0898,5131800.0],["2003-04-02",21.1795,21.2269,20.9421,20.9421,6608800.0],["2003-04-03",20.8419,20.863,20.0822,20.135,12744900.0],["2003-04-04",20.3091,20.4146,20.077,20.3829,6397400.0],["2003-04-07",20.615,20.8788,20.4673,20.5306,5524300.0],["2003-04-08",20.6256,20.7838,20.5465,20.6942,3349500.0],["2003-04-09",21.132,21.2691,20.6889,20.7785,5458500.0],["2003-04-10",20.9685,21.074,20.8049,20.9896,3400700.0],["2003-04-11",21.1795,21.4063,21.1584,21.2428,4603900.0],["2003-04-14",21.1003,21.6279,21.1003,21.612,3733700.0],["2003-04-15",21.6278,21.6278,21.1584,21.401,4032300.0],["2003-04-16",21.496,21.496,20.7786,21.0476,5201600.0],["2003-04-17",21.496,22.4613,21.496,22.4402,8825500.0],["2003-04-21",22.4191,22.5193,21.9971,22.071,4065800.0],["2003-04-22",22.1343,22.5352,21.8389,22.3136,4428200.0],["2003-04-23",22.6196,22.6829,22.4771,22.6829,5135000.0],["2003-04-24",22.5774,22.9888,22.551,22.857,4517000.0],["2003-04-25",22.8042,22.9361,22.3611,22.4982,2913900.0],["2003-04-28",22.6512,22.9624,22.5774,22.9202,3623500.0],["2003-04-29",22.8147,23.0046,22.5721,22.915,3680800.0],["2003-04-30",22.6565,23.0099,22.5668,22.8306,6415400.0],["2003-05-01",22.7725,23.1365,22.4824,23.0838,4313000.0],["2003-05-02",22.8306,23.0468,22.7884,22.9097,3991000.0],["2003-05-05",22.8411,22.9466,22.5879,22.8306,3950100.0],["2003-05-06",22.7673,23.1523,22.7145,22.8886,2849500.0],["2003-05-07",22.9202,23.1312,22.7673,22.8464,5565900.0],["2003-05-08",22.9308,22.9888,22.6196,22.7356,3204000.0],["2003-05-09",22.7778,23.0996,22.6829,23.0468,3395300.0],["2003-05-12",22.9994,23.2157,22.9572,23.0416,2532600.0],["2003-05-13",22.8939,23.0679,22.7356,22.9308,2718000.0],["2003-05-14",22.9202,22.9677,22.6618,22.878,3128300.0],["2003-05-15",22.9413,23.1893,22.8991,23.089,3052600.0],["2003-05-16",23.0891,23.3317,22.8411,22.8411,2953700.0],["2003-05-19",22.8464,22.8833,22.5299,22.6723,4236600.0],["2003-05-20",22.6723,22.7356,22.3558,22.6829,3670600.0],["2003-05-21",22.6829,22.915,22.6354,22.8411,3397900.0],["2003-05-22",22.6829,23.2262,22.6829,23.0679,3616500.0],["2003-05-23",23.0099,23.1049,22.8675,22.9783,2387400.0],["2003-05-27",22.9466,23.3423,22.8411,23.3053,4224300.0],["2003-05-28",23.3264,23.3739,22.8939,22.973,4290600.0],["2003-05-29",23.0257,23.3264,22.9572,23.0732,3555100.0],["2003-05-30",23.1945,23.5269,23.1418,23.3159,4278600.0],["2003-06-02",23.5902,23.6271,23.0785,23.2631,3839800.0],["2003-06-03",23.337,23.4636,23.184,23.3317,2805100.0],["2003-06-04",23.3159,23.7959,23.2104,23.6693,2917500.0],["2003-06-05",23.5111,23.6588,23.3264,23.4847,4085900.0],["2003-06-06",23.4847,23.5427,23.2262,23.3686,5096800.0],["2003-06-09",23.3001,23.4478,23.1102,23.2209,2207100.0],["2003-06-10",23.2209,23.4636,23.1418,23.4108,2414900.0],["2003-06-11",23.3261,23.522,23.2944,23.522,3191500.0],["2003-06-12",23.5538,23.6649,23.2732,23.612,2548500.0],["2003-06-13",23.5591,23.792,23.5432,23.6861,2859000.0],["2003-06-16",23.612,24.0885,23.6014,24.0885,4405500.0],["2003-06-17",24.0461,24.0461,23.6967,23.7603,5110500.0],["2003-06-18",23.5379,23.9826,23.5379,23.8026,3318200.0],["2003-06-19",23.7073,23.972,23.5432,23.6173,2680300.0],["2003-06-20",23.665,23.7655,23.3844,23.522,5135800.0],["2003-06-23",23.4638,23.5326,23.1832,23.3844,3003900.0],["2003-06-24",23.2997,23.3579,23.1091,23.2626,3593700.0],["2003-06-25",23.1196,23.5167,22.9873,23.0561,3637200.0],["2003-06-26",22.9238,23.3791,22.8179,23.3791,4083000.0],["2003-06-27",23.5326,23.5855,23.1885,23.2096,4070200.0],["2003-06-30",23.1567,23.5591,23.0085,23.5591,5522200.0],["2003-07-01",23.4267,23.6067,23.1673,23.5008,4058300.0],["2003-07-02",23.6279,23.6544,23.3791,23.5379,3755600.0],["2003-07-03",23.4532,23.5908,23.1726,23.3102,2122900.0],["2003-07-07",23.5326,23.6438,23.3738,23.4902,3254100.0],["2003-07-08",23.4902,23.9561,23.4902,23.8873,4786400.0],["2003-07-09",23.7708,23.9402,23.4214,23.5855,4049700.0],["2003-07-10",23.8767,24.8773,23.8238,24.8561,12814300.0],["2003-07-11",24.872,25.2161,24.7185,25.105,6332300.0],["2003-07-14",25.0944,25.1791,24.8561,24.9197,4479900.0],["2003-07-15",24.9356,25.1473,24.7979,25.142,4412700.0],["2003-07-16",24.9091,25.322,24.8985,25.2797,6520700.0],["2003-07-17",25.3061,25.4014,24.7026,24.7661,5744600.0],["2003-07-18",25.0467,25.105,24.782,25.052,4450400.0],["2003-07-21",25.0308,25.0679,24.8297,24.9144,3777500.0],["2003-07-22",24.9144,25.0203,24.5703,24.9091,4139500.0],["2003-07-23",24.8826,25.0256,24.7291,24.8879,2967600.0],["2003-07-24",24.8879,25.1897,24.655,24.7079,3818800.0],["2003-07-25",24.565,24.9726,24.3691,24.9514,3815900.0],["2003-07-28",24.8032,24.962,24.4591,24.5544,4209200.0],["2003-07-29",24.5967,24.7132,24.1891,24.3532,4123900.0],["2003-07-30",24.6179,25.0785,24.3532,24.5385,4884700.0],["2003-07-31",24.602,24.8455,24.2473,24.3902,4632000.0],["2003-08-01",24.0885,24.3426,23.9561,24.0091,4838300.0],["2003-08-04",23.8767,23.9826,23.5591,23.8555,4399700.0],["2003-08-05",23.9667,24.0726,23.5591,23.6332,3333600.0],["2003-08-06",23.6332,23.8238,23.4797,23.6967,3902100.0],["2003-08-07",23.5591,23.8185,23.5061,23.8185,3559200.0],["2003-08-08",23.7444,24.2473,23.7444,24.0673,3380200.0],["2003-08-11",24.0038,24.1414,23.8079,23.9349,3014700.0],["2003-08-12",24.0091,24.1679,23.8132,24.1414,3070000.0],["2003-08-13",24.1944,24.2473,23.7444,23.8079,2994000.0],["2003-08-14",23.5961,23.8873,23.522,23.8238,3548200.0],["2003-08-15",23.8238,23.9508,23.6967,23.9508,1847200.0],["2003-08-18",23.8502,23.9826,23.6755,23.9826,2609200.0],["2003-08-19",23.9826,23.9826,23.5485,23.6649,3966100.0],["2003-08-20",23.6438,23.6808,23.3579,23.4002,3219500.0],["2003-08-21",23.4638,23.5114,23.1408,23.3049,4837900.0],["2003-08-22",23.2997,23.3844,23.0032,23.0402,3601700.0],["2003-08-25",22.9502,23.1514,22.9502,23.1408,2932600.0],["2003-08-26",23.1144,23.3896,22.9502,23.3314,3098600.0],["2003-08-27",23.3314,23.4691,23.2414,23.3102,2345000.0],["2003-08-28",23.4214,23.7285,23.1779,23.702,3028900.0],["2003-08-29",23.5114,23.8132,23.3314,23.5802,2926800.0],["2003-09-02",23.4744,23.8608,23.4267,23.792,3150300.0],["2003-09-03",23.6649,23.9826,23.5908,23.8026,4060100.0],["2003-09-04",23.6914,23.8185,23.6067,23.702,3728600.0],["2003-09-05",23.5591,23.7549,23.3473,23.4691,3346500.0],["2003-09-08",23.4479,23.7761,23.3526,23.7338,2746600.0],["2003-09-09",23.7338,23.8555,23.5696,23.5855,2758200.0],["2003-09-10",23.5908,23.8778,23.5908,23.7609,3265700.0],["2003-09-11",23.6971,23.899,23.6971,23.7609,2705800.0],["2003-09-12",23.7715,24.0637,23.729,24.0053,3114900.0],["2003-09-15",24.0372,24.0744,23.7556,23.9893,2765000.0],["2003-09-16",23.8937,24.3772,23.8618,24.3506,3960300.0],["2003-09-17",24.3347,24.3347,24.1009,24.1115,2536900.0],["2003-09-18",24.1753,24.3135,24.1328,24.2922,3139300.0],["2003-09-19",24.2922,24.3613,24.1912,24.3134,3678900.0],["2003-09-22",24.1806,24.2816,23.9415,24.069,3740700.0],["2003-09-23",23.9787,24.2816,23.8831,24.2763,2999300.0],["2003-09-24",24.3081,24.3719,24.0,24.0637,3448800.0],["2003-09-25",24.0637,24.34,24.0318,24.1806,3772100.0],["2003-09-26",24.2816,24.34,24.0584,24.2444,3376700.0],["2003-09-29",24.3772,24.7173,24.0106,24.5579,3908800.0],["2003-09-30",24.4516,24.5738,24.2178,24.3506,4211000.0],["2003-10-01",24.6376,24.8076,24.5419,24.8023,4200000.0],["2003-10-02",24.6535,25.0042,24.6535,24.9245,3402000.0],["2003-10-03",25.2061,25.4027,24.9245,25.0786,5037000.0],["2003-10-06",25.238,25.3336,25.1051,25.238,2942400.0],["2003-10-07",25.5567,25.9712,24.882,25.1848,7292200.0],["2003-10-08",25.238,25.4452,25.2167,25.3973,5087400.0],["2003-10-09",25.3974,25.7587,25.2964,25.493,5169300.0],["2003-10-10",25.5036,25.5621,25.3442,25.5036,2749400.0],["2003-10-13",25.5833,25.764,25.5036,25.679,2429800.0],["2003-10-14",25.679,25.7693,25.5567,25.764,2986600.0],["2003-10-15",25.7055,25.7587,25.3283,25.4558,4348400.0],["2003-10-16",25.408,25.5461,25.3017,25.5142,3204100.0],["2003-10-17",25.5992,25.5992,25.2911,25.4398,2993600.0],["2003-10-20",25.4399,25.5833,25.4239,25.5833,2759700.0],["2003-10-21",25.5568,25.6524,25.4133,25.4345,3011100.0],["2003-10-22",25.3442,25.4717,25.1636,25.3549,2443300.0],["2003-10-23",25.3177,25.5142,25.1689,25.5142,2476600.0],["2003-10-24",25.4239,25.493,25.2167,25.493,2737500.0],["2003-10-27",25.4983,25.5036,25.222,25.2752,3202200.0],["2003-10-28",25.3708,25.7693,25.1901,25.7693,4687300.0],["2003-10-29",25.7799,25.8171,25.4239,25.5727,2922200.0],["2003-10-30",25.5674,25.5833,25.1583,25.5089,3520100.0],["2003-10-31",25.6205,25.6311,25.1583,25.408,4633900.0],["2003-11-03",25.4027,25.5196,25.2911,25.408,2836800.0],["2003-11-04",25.408,25.4558,25.307,25.3708,2630200.0],["2003-11-05",25.2645,25.3974,24.8448,25.1742,4366500.0],["2003-11-06",24.9989,25.4983,24.8076,25.4877,3731600.0],["2003-11-07",25.4611,25.4717,25.1104,25.2327,3568600.0],["2003-11-10",25.1583,25.2433,25.0254,25.1901,2184900.0],["2003-11-11",25.1317,25.4877,25.1264,25.4664,3072800.0],["2003-11-12",25.4505,25.6258,25.3495,25.5355,3216700.0],["2003-11-13",25.4133,25.4771,25.1051,25.238,3721900.0],["2003-11-14",25.2379,25.3708,24.9723,25.1476,2815800.0],["2003-11-17",25.1476,25.4505,24.9192,25.3283,2874500.0],["2003-11-18",25.4239,25.5036,25.0786,25.0786,2679600.0],["2003-11-19",25.1848,25.4983,25.0786,25.4717,3545500.0],["2003-11-20",25.4717,25.4717,25.0839,25.1157,3275600.0],["2003-11-21",25.2645,25.3017,25.1051,25.2433,2397100.0],["2003-11-24",25.2486,25.6311,25.1317,25.5036,3685300.0],["2003-11-25",25.3974,25.5036,25.2645,25.3708,4542800.0],["2003-11-26",25.5036,25.6311,25.1317,25.4824,4333300.0],["2003-11-28",25.4664,25.6099,25.3974,25.5674,1512600.0],["2003-12-01",25.5089,25.9659,25.4505,25.8809,4545700.0],["2003-12-02",25.5461,25.7427,25.4505,25.578,4493300.0],["2003-12-03",25.6205,25.6471,25.3177,25.3442,5457500.0],["2003-12-04",25.3442,25.679,25.2964,25.5833,3534200.0],["2003-12-05",25.5886,25.7693,25.5833,25.7693,3968700.0],["2003-12-08",25.8224,25.8968,25.5461,25.6418,5731700.0],["2003-12-09",25.4771,25.4983,25.1529,25.1848,5686300.0],["2003-12-10",25.1901,25.2435,24.9236,25.0036,4684200.0],["2003-12-11",25.0515,25.1475,24.8543,24.9929,4222900.0],["2003-12-12",24.9769,25.1102,24.8436,24.9929,3713700.0],["2003-12-15",25.1102,25.3661,25.0249,25.2541,4347800.0],["2003-12-16",25.2488,25.4194,25.1528,25.2701,4703900.0],["2003-12-17",25.1635,25.2914,25.0675,25.1368,4057700.0],["2003-12-18",25.2541,25.2648,24.9343,25.1315,4090200.0],["2003-12-19",25.1368,25.2381,25.0142,25.1475,5093100.0],["2003-12-22",25.0409,25.1848,24.8809,25.0515,4012700.0],["2003-12-23",24.8703,25.0835,24.689,24.7796,5374200.0],["2003-12-24",24.6677,24.7637,24.5824,24.625,2039300.0],["2003-12-26",24.7103,24.8116,24.6837,24.7743,969300.0],["2003-12-29",24.7743,24.9502,24.6304,24.9289,4438300.0],["2003-12-30",24.7477,24.8969,24.6837,24.8543,3651700.0],["2003-12-31",24.8543,25.0356,24.7797,24.8543,3761900.0],["2004-01-02",25.0249,25.1635,24.657,24.769,3820700.0],["2004-01-05",24.9929,25.2488,24.9289,25.1902,5259200.0],["2004-01-06",25.2435,25.5953,25.2168,25.3501,6303300.0],["2004-01-07",25.3234,25.3501,24.8916,25.0249,7057900.0],["2004-01-08",24.8969,25.0249,24.4065,24.5291,8175200.0],["2004-01-09",24.3958,24.6464,24.2039,24.4011,7580400.0],["2004-01-12",24.5504,24.6197,24.3905,24.4331,4150200.0],["2004-01-13",24.4065,24.4971,24.1826,24.3318,4667100.0],["2004-01-14",24.3158,24.4118,24.2572,24.3851,3145000.0],["2004-01-15",24.4971,24.5184,24.2199,24.2572,4323700.0],["2004-01-16",24.2625,24.3532,24.1506,24.1985,4807100.0],["2004-01-20",24.2572,24.6197,24.2572,24.5504,5802300.0],["2004-01-21",24.5237,24.6517,24.4171,24.625,4534600.0],["2004-01-22",24.657,24.8543,24.5824,24.8116,4786000.0],["2004-01-23",24.7903,24.9076,24.5771,24.817,5999600.0],["2004-01-26",24.5931,25.0036,24.5931,24.9449,4632500.0],["2004-01-27",25.0729,25.0729,24.7423,24.7637,5156700.0],["2004-01-28",25.2701,25.2701,24.593,24.657,3729500.0],["2004-01-29",24.865,25.1315,24.721,25.0675,5383900.0],["2004-01-30",25.0302,25.2701,24.9502,25.1955,6227000.0],["2004-02-02",25.3234,25.6806,25.0942,25.558,6653600.0],["2004-02-03",25.6593,25.6966,25.4034,25.4034,4125500.0],["2004-02-04",25.2435,25.6806,25.2435,25.3768,4308700.0],["2004-02-05",25.8299,25.9365,25.2008,25.8832,9560400.0],["2004-02-06",26.1231,26.9655,26.0698,26.7682,11958200.0],["2004-02-09",26.6563,26.7682,26.507,26.6243,6028000.0],["2004-02-10",26.7735,27.3227,26.7256,27.0774,6834000.0],["2004-02-11",26.9228,27.296,26.8695,27.2427,5512900.0],["2004-02-12",27.0561,27.1787,27.0028,27.1467,3112100.0],["2004-02-13",27.0028,27.0454,26.6776,26.9335,4879400.0],["2004-02-17",26.9655,27.248,26.8908,27.1894,4044700.0],["2004-02-18",27.0827,27.4506,27.0614,27.3333,4900300.0],["2004-02-19",27.4826,27.6319,27.2693,27.3653,4083000.0],["2004-02-20",27.4559,27.6265,27.4026,27.5892,4818700.0],["2004-02-23",27.4826,27.7811,27.4453,27.7705,6017300.0],["2004-02-24",27.6692,27.9464,27.5679,27.7758,6634700.0],["2004-02-25",27.6212,27.8345,27.6105,27.7758,3926500.0],["2004-02-26",27.6425,27.7118,27.5572,27.5839,3928900.0],["2004-02-27",27.6585,27.7971,27.4186,27.6692,4176900.0],["2004-03-01",27.6745,27.8984,27.6212,27.8078,2918600.0],["2004-03-02",27.6425,27.9891,27.6425,27.8824,4276500.0],["2004-03-03",27.8824,27.9784,27.6958,27.9517,3180200.0],["2004-03-04",27.8291,27.9091,27.7865,27.8771,2504500.0],["2004-03-05",27.8824,27.9571,27.6905,27.8398,5184600.0],["2004-03-08",27.7811,27.9624,27.7278,27.8718,2729000.0],["2004-03-09",27.7491,28.1703,27.7278,28.1223,4083500.0],["2004-03-10",28.1223,28.3416,27.8282,27.9352,5141600.0],["2004-03-11",27.8603,28.0689,27.5876,27.6464,5393400.0],["2004-03-12",27.486,27.5769,27.0261,27.5662,4719300.0],["2004-03-15",27.4593,27.6839,27.3951,27.4593,4683300.0],["2004-03-16",27.4058,27.5395,27.0689,27.379,4000200.0],["2004-03-17",27.4272,27.5929,27.3256,27.4967,3407900.0],["2004-03-18",27.4967,27.6625,27.3202,27.4967,3309400.0],["2004-03-19",27.3256,27.4218,27.2079,27.2347,3513000.0],["2004-03-22",27.0154,27.2454,26.8871,27.1598,4109300.0],["2004-03-23",27.2721,27.3577,27.1438,27.2507,5507800.0],["2004-03-24",27.2614,27.4058,27.0368,27.1598,3520500.0],["2004-03-25",27.2721,27.4325,27.0635,27.3897,3488500.0],["2004-03-26",27.2721,27.4058,27.24,27.3042,2929400.0],["2004-03-29",27.6732,27.9191,27.5609,27.9191,4269900.0],["2004-03-30",28.4378,28.8763,28.4164,28.4913,9084200.0],["2004-03-31",28.4753,28.871,28.3683,28.7961,4994900.0],["2004-04-01",28.7213,29.0742,28.7106,28.9565,4338500.0],["2004-04-02",29.01,29.1437,28.7747,28.7961,5167300.0],["2004-04-05",28.7747,29.133,28.6731,29.133,4730500.0],["2004-04-06",29.0367,29.3148,28.9833,29.256,4687100.0],["2004-04-07",29.2827,29.395,29.2239,29.3255,4253300.0],["2004-04-08",29.4004,29.4111,29.0849,29.272,4320400.0],["2004-04-12",29.2507,29.4699,29.2346,29.4164,5431200.0],["2004-04-13",29.4004,29.518,29.1758,29.2774,4772600.0],["2004-04-14",29.0368,29.3629,29.0314,29.3629,4624900.0],["2004-04-15",29.363,29.6678,29.1437,29.3095,5137700.0],["2004-04-16",29.4646,29.5448,29.2293,29.2988,5275600.0],["2004-04-19",29.2507,29.5394,29.2079,29.4485,4176600.0],["2004-04-20",29.3843,29.4432,28.9833,28.9886,4543500.0],["2004-04-21",28.8763,29.3523,28.7961,29.2346,4163300.0],["2004-04-22",29.0368,29.4111,29.0314,29.3523,3810000.0],["2004-04-23",29.3576,29.5394,29.2239,29.3843,3699000.0],["2004-04-26",29.4111,29.4646,29.1918,29.2453,3030200.0],["2004-04-27",29.2721,29.5394,29.1491,29.2186,3717000.0],["2004-04-28",29.1972,29.1972,28.8175,28.8175,3746900.0],["2004-04-29",28.6892,29.24,28.6624,28.9352,3948200.0],["2004-04-30",29.0902,29.4859,28.994,29.1384,4076700.0],["2004-05-03",29.2774,29.379,29.1009,29.3416,3662400.0],["2004-05-04",29.3041,29.3416,28.9405,29.0849,4087800.0],["2004-05-05",29.0368,29.3362,29.0154,29.1544,3077500.0],["2004-05-06",29.1437,29.4057,29.1437,29.3309,2629000.0],["2004-05-07",29.1704,29.4271,29.0314,29.0688,3804300.0],["2004-05-10",29.0368,29.2774,28.5395,28.7694,4195400.0],["2004-05-11",28.5822,28.8763,28.3095,28.7587,3632500.0],["2004-05-12",28.6357,28.7213,28.24,28.6838,3482500.0],["2004-05-13",28.4485,28.609,28.1437,28.4218,3956200.0],["2004-05-14",28.3951,28.8229,28.3416,28.7427,3286400.0],["2004-05-17",28.4592,28.764,28.2881,28.6197,3628200.0],["2004-05-18",28.5769,28.7533,28.4485,28.4753,3061200.0],["2004-05-19",28.4753,28.5181,28.2507,28.2881,3594700.0],["2004-05-20",28.1544,28.8603,28.1544,28.7694,3876300.0],["2004-05-21",28.8763,28.9191,28.4592,28.5876,3427400.0],["2004-05-24",28.7426,28.8656,28.4271,28.5662,2869800.0],["2004-05-25",28.4592,28.8763,28.3416,28.7801,3413600.0],["2004-05-26",28.8068,28.8496,28.2025,28.502,4963000.0],["2004-05-27",28.5929,28.7427,28.3416,28.625,4076300.0],["2004-05-28",28.6357,28.7159,28.4967,28.5394,3016900.0],["2004-06-01",28.3683,28.6036,28.3148,28.5876,3321600.0],["2004-06-02",28.5448,29.1116,28.502,29.0154,3940000.0],["2004-06-03",28.9031,29.1437,28.8603,28.8603,6536800.0],["2004-06-04",28.8603,29.24,28.8175,29.0581,3013500.0],["2004-06-07",29.0635,29.2507,29.0475,29.2346,2915300.0],["2004-06-08",29.1437,29.4004,29.1277,29.3843,3505100.0],["2004-06-09",29.3844,29.4595,29.234,29.3199,3665500.0],["2004-06-10",29.3092,29.5454,29.2662,29.5078,3043000.0],["2004-06-14",29.3736,29.5132,29.2662,29.3521,2537100.0],["2004-06-15",29.4703,29.6421,29.3521,29.6314,3933100.0],["2004-06-16",29.6689,29.7173,29.5025,29.6528,2114600.0],["2004-06-17",29.481,29.626,29.4649,29.5025,2099000.0],["2004-06-18",29.438,29.6421,29.4058,29.5347,3058300.0],["2004-06-21",29.5025,29.6528,29.4273,29.481,1678500.0],["2004-06-22",29.3306,29.916,29.3253,29.8301,3115600.0],["2004-06-23",29.7763,29.8515,29.5669,29.7978,2873400.0],["2004-06-24",29.6797,29.7226,29.5454,29.6045,2405100.0],["2004-06-25",29.5347,29.7226,28.9977,28.9977,4891900.0],["2004-06-28",29.0031,29.2608,28.9494,29.089,4406300.0],["2004-06-29",29.0353,29.1051,28.7131,28.8366,4261600.0],["2004-06-30",28.9172,28.987,28.6809,28.9333,3750100.0],["2004-07-01",28.9816,29.1803,28.6755,28.7561,3998400.0],["2004-07-02",28.6487,28.8098,28.407,28.5896,2703400.0],["2004-07-06",28.4339,28.8903,28.3963,28.7292,4661600.0],["2004-07-07",28.5789,28.7668,28.5305,28.654,3708300.0],["2004-07-08",28.5413,28.8635,28.5252,28.5574,3617700.0],["2004-07-09",28.5681,28.5842,28.3104,28.4876,3288700.0],["2004-07-12",28.4339,28.5735,28.2083,28.4983,3569200.0],["2004-07-13",28.4178,28.5681,28.2996,28.5574,2350500.0],["2004-07-14",28.5574,28.9279,28.5037,28.6809,3337900.0],["2004-07-15",28.3318,28.5359,27.7572,27.8808,7261000.0],["2004-07-16",28.0848,28.1278,27.8109,28.0848,4977000.0],["2004-07-19",28.0848,28.1117,27.9345,27.9989,2864600.0],["2004-07-20",27.8271,27.8969,27.6552,27.7411,3597200.0],["2004-07-21",27.6606,27.7948,27.4136,27.4512,4253200.0],["2004-07-22",27.3599,27.3814,27.0484,27.1343,4009400.0],["2004-07-23",27.0108,27.4619,26.5114,27.3169,7273700.0],["2004-07-26",27.3169,27.7411,27.3169,27.6821,5008400.0],["2004-07-27",27.7089,27.7733,27.3062,27.3867,4347900.0],["2004-07-28",27.3814,27.58,27.0645,27.4888,3461600.0],["2004-07-29",27.4887,27.4887,26.7692,26.796,4948800.0],["2004-07-30",26.8229,26.8766,26.5812,26.8497,4124800.0],["2004-08-02",26.7262,27.478,26.7262,27.4297,4834000.0],["2004-08-03",27.3867,27.6015,27.3867,27.4941,3400900.0],["2004-08-04",27.3062,28.058,27.274,27.9023,4747400.0],["2004-08-05",27.87,27.8915,27.5693,27.6606,3560900.0],["2004-08-06",27.6552,27.7519,27.2847,27.3062,5290800.0],["2004-08-09",27.2256,27.3867,27.1505,27.2793,2834100.0],["2004-08-10",27.2632,27.4404,27.0645,27.435,2937400.0],["2004-08-11",27.4136,27.8163,27.3491,27.8002,3978400.0],["2004-08-12",27.6015,27.7358,27.2793,27.4565,3447400.0],["2004-08-13",27.3653,27.4512,27.1558,27.3277,2632600.0],["2004-08-16",27.333,27.333,26.8551,27.3223,3745400.0],["2004-08-17",27.2364,27.3008,26.8497,27.0216,3868800.0],["2004-08-18",27.0001,27.0753,26.8229,26.9947,3864500.0],["2004-08-19",26.882,27.0108,26.8497,26.9464,3069100.0],["2004-08-20",26.984,27.0645,26.6994,26.8444,4345000.0],["2004-08-23",26.8229,26.9142,26.7262,26.7853,3096700.0],["2004-08-24",26.7853,26.8658,26.3772,26.5114,4428400.0],["2004-08-25",26.5114,26.5168,25.9959,26.3127,6299300.0],["2004-08-26",26.4255,26.7262,26.3986,26.5329,4359900.0],["2004-08-27",26.5651,26.5973,26.4148,26.4577,3202100.0],["2004-08-30",26.4201,26.694,26.3933,26.5114,2585400.0],["2004-08-31",26.5007,26.8605,26.5007,26.8497,3724800.0],["2004-09-01",26.882,26.9196,26.5383,26.7101,2952300.0],["2004-09-02",27.1182,27.2364,27.0108,27.1827,3695100.0],["2004-09-03",27.2525,27.4297,27.1451,27.3008,2350600.0],["2004-09-07",27.1719,27.4941,27.1719,27.4136,2893400.0],["2004-09-08",27.3974,27.3974,26.7825,26.8094,6779700.0],["2004-09-09",27.0791,27.3111,27.0522,27.1331,3813300.0],["2004-09-10",27.0522,27.1978,26.9281,27.1493,3164900.0],["2004-09-13",27.1493,27.3488,27.0953,27.3381,2840000.0],["2004-09-14",27.3381,27.5484,27.187,27.2571,3729400.0],["2004-09-15",26.9173,26.9443,26.5613,26.7015,7981100.0],["2004-09-16",26.7285,26.7447,26.3239,26.4156,5434900.0],["2004-09-17",26.5289,26.8903,26.4642,26.8094,5517700.0],["2004-09-20",26.8094,26.8634,26.5127,26.5181,3865400.0],["2004-09-21",26.5181,26.5451,26.3401,26.3995,4475600.0],["2004-09-22",26.2646,26.4642,26.1729,26.2646,4163300.0],["2004-09-23",26.2161,26.3509,26.0704,26.1729,3510500.0],["2004-09-24",26.1351,26.2484,25.9679,26.065,4296100.0],["2004-09-27",25.5526,26.092,25.5526,25.9086,3937000.0],["2004-09-28",26.1621,26.2161,25.9463,25.9463,4903800.0],["2004-09-29",25.9463,25.9679,25.6335,25.9463,5955600.0],["2004-09-30",26.5127,26.7555,26.1837,26.243,10734700.0],["2004-10-01",26.6476,27.0576,26.5181,27.0144,6746900.0],["2004-10-04",27.214,27.3327,26.7447,26.831,5176400.0],["2004-10-05",27.0522,27.1816,26.5936,26.6206,6023500.0],["2004-10-06",26.7015,26.7717,26.5127,26.5936,5409100.0],["2004-10-07",26.3833,26.6098,26.3347,26.4372,3374800.0],["2004-10-08",26.421,26.5559,26.2754,26.3239,2805100.0],["2004-10-11",26.297,26.421,26.1675,26.2862,1562600.0],["2004-10-12",26.243,26.3024,26.0434,26.0488,3376300.0],["2004-10-13",26.092,26.1675,25.7036,25.9194,3804000.0],["2004-10-14",25.8007,26.0488,25.7899,25.8115,2584200.0],["2004-10-15",25.9679,26.1459,25.8924,26.0542,4035200.0],["2004-10-18",26.7663,26.9119,26.297,26.4264,3975200.0],["2004-10-19",26.5127,26.7447,26.4642,26.5397,4673800.0],["2004-10-20",26.5451,26.6476,26.1891,26.3401,3450200.0],["2004-10-21",26.2538,26.4804,26.0812,26.3563,3409200.0],["2004-10-22",26.4318,26.5559,26.1297,26.1513,2378500.0],["2004-10-25",26.0003,26.0974,25.8924,26.0165,2998100.0],["2004-10-26",26.0111,26.1513,25.8439,26.1351,4663900.0],["2004-10-27",26.1082,26.8148,25.9733,26.7825,4672500.0],["2004-10-28",26.6422,26.9443,26.6098,26.7231,3716400.0],["2004-10-29",26.6044,26.8742,26.5883,26.7447,3973900.0],["2004-11-01",26.7015,26.9119,26.4696,26.5936,2846500.0],["2004-11-02",26.1136,27.1115,26.1136,26.7771,3439800.0],["2004-11-03",26.9712,27.2733,26.9173,27.0468,3374300.0],["2004-11-04",27.0791,27.6455,26.8957,27.624,4903100.0],["2004-11-05",27.6455,27.8667,27.5646,27.6186,4148300.0],["2004-11-08",27.5107,27.6347,27.3165,27.4406,3447100.0],["2004-11-09",27.4567,27.5862,27.3596,27.5215,2944900.0],["2004-11-10",27.5215,27.8505,27.3974,27.6833,3810900.0],["2004-11-11",27.4567,27.8667,27.4298,27.802,4714100.0],["2004-11-12",27.8289,28.3144,27.6563,28.1688,3929000.0],["2004-11-15",27.9314,28.2011,27.8991,28.0123,3277500.0],["2004-11-16",27.8991,28.0393,27.5107,27.6455,4346200.0],["2004-11-17",27.8883,27.9638,27.3435,27.6671,3759000.0],["2004-11-18",27.8343,27.8343,27.5862,27.6347,3162300.0],["2004-11-19",27.7534,27.8235,27.3974,27.4298,3148900.0],["2004-11-22",27.5377,27.7696,27.4945,27.6294,3155000.0],["2004-11-23",27.5646,27.7534,27.392,27.7049,3782600.0],["2004-11-24",27.7372,27.8343,27.5916,27.6455,2444900.0],["2004-11-26",27.6509,27.8074,27.5538,27.6563,772100.0],["2004-11-29",27.5754,27.6401,27.0306,27.214,4362500.0],["2004-11-30",26.9874,27.0414,26.8742,26.9227,5908400.0],["2004-12-01",26.9766,27.4352,26.9712,27.4136,3118600.0],["2004-12-02",27.2949,27.9152,27.2841,27.7534,3323800.0],["2004-12-03",27.8505,28.0393,27.4891,27.5592,3216300.0],["2004-12-06",27.4298,27.4945,27.241,27.3866,2435500.0],["2004-12-07",27.3273,27.5916,27.1654,27.2356,3098500.0],["2004-12-08",27.5011,27.8262,27.371,27.6853,4365200.0],["2004-12-09",27.5553,28.0376,27.5553,27.9563,3649300.0],["2004-12-10",27.9888,28.0159,27.539,27.7558,2990900.0],["2004-12-13",27.8371,28.0267,27.5878,28.0213,2716900.0],["2004-12-14",27.9075,28.3139,27.8533,28.0538,4001300.0],["2004-12-15",28.1243,28.6662,27.9996,28.5795,5158900.0],["2004-12-16",28.4223,28.7203,28.2272,28.3519,4422300.0],["2004-12-17",28.2056,28.6662,28.1785,28.1839,6272900.0],["2004-12-20",28.2435,28.3952,28.0159,28.0267,3051500.0],["2004-12-21",27.9617,28.2868,27.8533,28.2327,3078200.0],["2004-12-22",28.211,28.341,28.0809,28.2706,3595000.0],["2004-12-23",28.3248,28.4006,28.0972,28.1459,1954500.0],["2004-12-27",28.1405,28.3573,28.0647,28.173,1877900.0],["2004-12-28",28.2164,28.444,28.1405,28.444,2207500.0],["2004-12-29",28.3031,28.4223,28.1839,28.3139,2340500.0],["2004-12-30",28.3139,28.5578,28.2272,28.3139,1650500.0],["2004-12-31",28.3302,28.5198,28.2543,28.2868,1742100.0],["2005-01-03",28.3031,28.4494,28.1243,28.1459,3513100.0],["2005-01-04",28.3519,28.4277,27.8208,27.9454,3295400.0],["2005-01-05",28.0159,28.2597,27.9563,27.978,3450900.0],["2005-01-06",27.978,28.2814,27.8479,28.1785,2961200.0],["2005-01-07",28.2326,28.574,28.1785,28.4223,3734800.0],["2005-01-10",28.4115,29.2568,28.3681,29.1322,6645100.0],["2005-01-11",28.9913,29.1539,28.8179,28.975,4540400.0],["2005-01-12",28.8558,29.0726,28.7203,29.0509,3587400.0],["2005-01-13",28.9642,29.0292,28.4657,28.677,3662600.0],["2005-01-14",28.677,28.7312,28.5144,28.6282,2718000.0],["2005-01-18",28.4331,29.0563,28.406,28.9859,4336700.0],["2005-01-19",29.0184,29.4898,28.9913,29.2785,4078600.0],["2005-01-20",29.2622,29.3815,28.8667,29.0184,4214900.0],["2005-01-21",29.0238,29.2406,28.9371,29.0292,3987600.0],["2005-01-24",29.0455,29.1051,28.7366,28.8884,3594600.0],["2005-01-25",29.0184,29.1322,28.8721,28.9317,2933800.0],["2005-01-26",28.9859,29.2243,28.8829,28.9425,3574600.0],["2005-01-27",28.8829,29.0292,28.8287,28.9696,2624500.0],["2005-01-28",28.8612,28.9425,28.4982,28.8396,3321500.0],["2005-01-31",29.1809,29.246,28.9696,29.0997,3877900.0],["2005-02-01",28.9642,29.2785,28.7854,29.1972,3250400.0],["2005-02-02",29.1918,29.3923,29.0726,29.3381,3843400.0],["2005-02-03",29.3977,29.6578,29.3544,29.4411,4352300.0],["2005-02-04",29.2622,30.0209,29.2622,29.9721,4580300.0],["2005-02-07",29.8041,29.8041,29.4302,29.6416,3093400.0],["2005-02-08",29.6416,30.1889,29.5115,30.0751,4746900.0],["2005-02-09",30.0751,30.0751,29.6687,29.7987,2638400.0],["2005-02-10",29.8041,29.9992,29.6903,29.8908,2225400.0],["2005-02-11",29.8041,30.1022,29.6795,29.8583,2293100.0],["2005-02-14",29.8041,29.9342,29.6199,29.6958,2411400.0],["2005-02-15",29.5982,29.7283,29.4248,29.6091,3037800.0],["2005-02-16",29.5332,29.8041,29.4302,29.5549,3189500.0],["2005-02-17",29.6091,29.6091,28.9913,29.1159,4187500.0],["2005-02-18",29.1268,29.4844,29.0401,29.3706,3599800.0],["2005-02-22",29.3923,29.3923,28.7854,28.8179,4640200.0],["2005-02-23",28.8396,29.0617,28.6391,28.9534,2913400.0],["2005-02-24",28.7745,29.078,28.7204,29.0726,3889500.0],["2005-02-25",28.9371,29.3381,28.8179,29.246,3210400.0],["2005-02-28",29.2514,29.3706,29.0075,29.1864,3494800.0],["2005-03-01",29.1539,29.3923,29.1322,29.2948,2856500.0],["2005-03-02",29.1647,29.3598,29.0455,29.2677,2602900.0],["2005-03-03",29.3706,29.3923,29.0726,29.2785,2151400.0],["2005-03-04",29.3164,29.3706,29.1322,29.2406,3595300.0],["2005-03-07",29.3815,29.4519,29.1972,29.376,2462600.0],["2005-03-08",29.3815,29.4248,29.0942,29.1755,2216400.0],["2005-03-09",29.1755,29.2191,28.6368,28.8272,4775400.0],["2005-03-10",28.8272,29.0721,28.8218,28.9252,2839200.0],["2005-03-11",28.9524,28.9796,28.5715,28.6803,2863400.0],["2005-03-14",28.6259,28.8599,28.6096,28.6966,3076500.0],["2005-03-15",28.7347,28.8381,28.5497,28.5769,2725500.0],["2005-03-16",28.4626,28.5497,28.1633,28.381,3779800.0],["2005-03-17",28.9252,28.9252,28.2177,28.4626,3826800.0],["2005-03-18",28.5116,28.6912,28.4082,28.6368,6513400.0],["2005-03-21",28.5443,28.7891,28.4681,28.6041,2668500.0],["2005-03-22",28.6912,28.8327,28.3429,28.3538,4486600.0],["2005-03-23",28.2994,28.4735,28.2504,28.3048,4373700.0],["2005-03-24",28.2177,28.5061,28.1796,28.2558,3207700.0],["2005-03-28",28.3048,28.615,28.3048,28.4898,3000100.0],["2005-03-29",28.5007,28.6857,28.3919,28.4572,3802500.0],["2005-03-30",28.4898,29.0885,28.4898,29.0395,4510700.0],["2005-03-31",29.0613,29.0613,28.8,28.8599,3825900.0],["2005-04-01",29.0068,29.0068,28.5769,28.713,3469400.0],["2005-04-04",28.7891,28.8164,28.5823,28.7021,3430300.0],["2005-04-05",28.7347,28.9034,28.6803,28.8436,2719400.0],["2005-04-06",28.898,29.0014,28.7674,28.7892,2619700.0],["2005-04-07",28.8,29.1211,28.8,29.0721,2971400.0],["2005-04-08",29.1592,29.1973,28.8817,28.8871,2268500.0],["2005-04-11",28.9143,29.0885,28.8599,28.898,2466600.0],["2005-04-12",28.9034,29.3442,28.7619,29.1919,3201100.0],["2005-04-13",29.2354,29.4368,29.1592,29.1864,3148000.0],["2005-04-14",29.5075,30.1007,29.1864,30.0082,10346800.0],["2005-04-15",29.932,30.1606,29.8014,29.8395,6445500.0],["2005-04-18",29.5238,29.747,29.5075,29.6545,4944600.0],["2005-04-19",29.6708,29.7633,29.4912,29.6599,4962200.0],["2005-04-20",29.5674,29.6762,29.3878,29.4749,4042300.0],["2005-04-21",29.6327,29.7742,29.4694,29.7742,3949100.0],["2005-04-22",29.7687,29.9102,29.4368,29.6436,2951100.0],["2005-04-25",29.796,30.0463,29.6653,30.0082,4833300.0],["2005-04-26",29.9048,30.117,29.8721,30.0408,4975000.0],["2005-04-27",29.932,30.1769,29.932,30.0626,4624500.0],["2005-04-28",29.8776,30.0681,29.6871,29.9864,4340200.0],["2005-04-29",29.9864,30.313,29.8613,30.2803,5031900.0],["2005-05-02",30.1225,30.4545,30.1225,30.4273,3254800.0],["2005-05-03",30.2858,30.5796,30.2858,30.4327,4366400.0],["2005-05-04",30.596,30.8463,30.3891,30.8136,5440900.0],["2005-05-05",30.7211,30.8789,30.498,30.7157,2844400.0],["2005-05-06",30.5851,30.9116,30.4817,30.498,3879000.0],["2005-05-09",30.4817,30.6776,30.4109,30.6776,3035400.0],["2005-05-10",30.5307,30.8517,30.5034,30.6776,4325800.0],["2005-05-11",30.6776,30.9878,30.6395,30.9823,4653500.0],["2005-05-12",30.9388,31.0204,30.8082,30.8463,3299700.0],["2005-05-13",30.7374,30.9497,30.6123,30.7102,3615200.0],["2005-05-16",30.7483,30.8953,30.732,30.8354,2277900.0],["2005-05-17",30.6449,30.7266,30.4653,30.634,3761700.0],["2005-05-18",30.7483,30.9334,30.6232,30.8517,3078300.0],["2005-05-19",30.8408,31.0803,30.8027,31.0368,2945800.0],["2005-05-20",31.0912,31.1293,30.8953,31.0857,2989400.0],["2005-05-23",31.0368,31.0749,30.8027,30.8789,3196500.0],["2005-05-24",30.7374,30.9878,30.6721,30.8953,2674200.0],["2005-05-25",30.8028,31.0531,30.7592,31.0204,2864400.0],["2005-05-26",31.0259,31.1293,30.9225,31.0259,2364500.0],["2005-05-27",30.9062,30.9334,30.6994,30.8028,2581500.0],["2005-05-31",30.7483,30.8517,30.6177,30.6177,5173900.0],["2005-06-01",30.5579,31.015,30.5361,30.9225,2930700.0],["2005-06-02",30.966,31.0422,30.7864,30.966,2171400.0],["2005-06-03",30.9225,30.9225,30.3837,30.4817,4401300.0],["2005-06-06",30.4817,30.5851,30.2749,30.3511,3097000.0],["2005-06-07",30.4762,30.5905,30.3783,30.4218,4173500.0],["2005-06-08",30.5749,30.5858,30.2031,30.3343,3648600.0],["2005-06-09",30.2523,30.4273,30.1594,30.3453,2763500.0],["2005-06-10",30.3015,30.3726,30.1484,30.3562,2049500.0],["2005-06-13",30.3343,30.482,30.1812,30.3835,3933000.0],["2005-06-14",30.2578,30.4273,30.2578,30.3726,2941200.0],["2005-06-15",30.3453,30.5202,30.2578,30.5093,3589300.0],["2005-06-16",30.3999,30.6733,30.3507,30.6405,3133900.0],["2005-06-17",30.9959,31.0178,30.4765,30.4874,5452000.0],["2005-06-20",30.3671,30.6569,30.2632,30.6186,2464100.0],["2005-06-21",30.482,30.6186,30.3999,30.5476,2406000.0],["2005-06-22",30.6132,30.6132,30.1156,30.1922,3868400.0],["2005-06-23",30.1265,30.2086,29.8586,30.0008,3382000.0],["2005-06-24",29.8969,30.1047,29.6673,29.6727,4751900.0],["2005-06-27",29.5853,29.7165,29.3884,29.6782,3738300.0],["2005-06-28",29.6071,30.1648,29.5962,29.9789,3027400.0],["2005-06-29",30.05,30.0719,29.722,29.7602,3625900.0],["2005-06-30",29.5907,29.7602,29.4048,29.4868,4037900.0],["2005-07-01",28.9783,29.3283,28.9018,29.2572,6087500.0],["2005-07-05",29.1971,29.4212,29.1916,29.2791,3360000.0],["2005-07-06",29.1697,29.1752,28.7378,28.7487,5448100.0],["2005-07-07",28.5191,28.951,28.4699,28.8581,4411500.0],["2005-07-08",28.8143,29.3666,28.787,29.2681,3777000.0],["2005-07-11",29.6071,29.7438,29.2955,29.4431,6911500.0],["2005-07-12",30.0172,30.1703,29.7438,29.8532,7928600.0],["2005-07-13",29.8532,30.1211,29.8532,30.0008,3346200.0],["2005-07-14",30.225,30.4819,30.1265,30.3124,5710300.0],["2005-07-15",30.2304,30.5038,30.225,30.3179,3916700.0],["2005-07-18",30.2578,30.307,29.8696,29.8751,3746300.0],["2005-07-19",29.9352,30.4546,29.7657,30.3671,5380700.0],["2005-07-20",30.0719,30.1211,29.4704,29.8532,7962100.0],["2005-07-21",29.968,30.0719,29.7274,29.8969,3877800.0],["2005-07-22",29.6891,30.0281,29.6618,29.9789,3219800.0],["2005-07-25",30.0172,30.1101,29.6509,29.8368,3550000.0],["2005-07-26",29.8477,30.0172,29.7493,29.7821,3500300.0],["2005-07-27",29.7274,30.0391,29.6891,29.9352,2830500.0],["2005-07-28",29.9735,30.1648,29.9352,30.0336,2712100.0],["2005-07-29",29.9898,30.1593,29.8094,29.8149,2516400.0],["2005-08-01",29.4978,30.061,29.4978,29.8587,3003100.0],["2005-08-02",29.9078,30.0445,29.7657,29.9844,2950700.0],["2005-08-03",29.8258,29.9899,29.7657,29.9024,2736000.0],["2005-08-04",29.7712,30.0336,29.7657,29.9078,2770900.0],["2005-08-05",29.7493,29.8696,29.5798,29.7383,2800900.0],["2005-08-08",29.7493,29.8422,29.3884,29.4704,2600100.0],["2005-08-09",29.465,29.7493,29.4158,29.6618,2600200.0],["2005-08-10",29.8477,30.0445,29.7055,29.7329,2990200.0],["2005-08-11",29.6891,29.9188,29.6345,29.9133,2792000.0],["2005-08-12",29.804,29.9789,29.7602,29.8587,2727400.0],["2005-08-15",29.7876,30.1211,29.7493,30.0445,2959200.0],["2005-08-16",30.0773,30.2031,29.8914,29.9571,3155700.0],["2005-08-17",29.8368,30.0281,29.7438,29.9242,4415900.0],["2005-08-18",29.8532,30.0117,29.711,29.8422,4033200.0],["2005-08-19",29.9844,30.1102,29.8641,30.0391,2558500.0],["2005-08-22",30.1101,30.4163,29.9899,30.0992,2773500.0],["2005-08-23",30.0992,30.2359,30.0008,30.0227,3042000.0],["2005-08-24",29.9735,30.1265,29.6618,29.7001,3474100.0],["2005-08-25",29.9352,30.0172,29.6891,29.804,3294600.0],["2005-08-26",29.6837,29.7548,29.5251,29.6946,3838000.0],["2005-08-29",29.5033,30.0719,29.5033,29.968,2628100.0],["2005-08-30",29.8914,30.0117,29.5579,29.9625,3863300.0],["2005-08-31",29.8914,30.0445,29.4868,29.9899,4304400.0],["2005-09-01",29.9078,30.2359,29.8258,30.0445,3829500.0],["2005-09-02",30.0445,30.214,29.8532,29.8805,2638500.0],["2005-09-06",30.0664,30.2851,30.0172,30.1758,2526300.0],["2005-09-07",30.2142,30.5164,30.1758,30.4614,3215600.0],["2005-09-08",30.1593,30.4779,30.1428,30.2746,2822300.0],["2005-09-09",30.2746,30.4724,30.1648,30.3406,2345900.0],["2005-09-12",30.2417,30.5163,30.2417,30.4504,2520100.0],["2005-09-13",30.423,30.6317,30.1483,30.4669,3756200.0],["2005-09-14",30.4285,30.6537,30.3351,30.4065,3012800.0],["2005-09-15",30.4669,30.7471,30.4065,30.5933,3180900.0],["2005-09-16",30.7086,30.791,30.5493,30.7636,6248500.0],["2005-09-19",30.6152,30.6537,30.3241,30.4504,3406000.0],["2005-09-20",30.4285,30.5328,30.0988,30.1043,3516800.0],["2005-09-21",29.8297,29.9231,29.6649,29.6759,3564400.0],["2005-09-22",29.6594,29.7802,29.4177,29.7473,3694100.0],["2005-09-23",29.7198,30.0549,29.6704,29.945,3002400.0],["2005-09-26",30.0604,30.2691,29.7198,29.8571,4301400.0],["2005-09-27",29.967,30.4284,29.934,30.2746,4419800.0],["2005-09-28",30.2252,30.4889,30.2252,30.2472,3801600.0],["2005-09-29",30.9833,31.3294,30.6812,31.0382,12705400.0],["2005-09-30",31.1756,31.2799,31.0327,31.1536,5536000.0],["2005-10-03",31.1536,31.3074,30.9613,31.0437,3806200.0],["2005-10-04",31.1811,31.5052,31.0437,31.0547,5313200.0],["2005-10-05",31.1316,31.6535,31.0932,31.4502,6237800.0],["2005-10-06",31.4503,31.9447,31.4393,31.8403,6354700.0],["2005-10-07",31.9172,31.9337,31.3129,31.5711,3711100.0],["2005-10-10",31.3734,31.7085,31.3404,31.4777,3740200.0],["2005-10-11",31.3184,31.6315,31.236,31.3843,3470700.0],["2005-10-12",31.2745,31.7304,31.258,31.7029,4988100.0],["2005-10-13",31.4228,31.8623,31.4228,31.5711,4237900.0],["2005-10-14",31.4502,31.7634,31.4118,31.5931,3400200.0],["2005-10-17",31.5162,31.7469,31.4063,31.7304,2972300.0],["2005-10-18",31.5656,32.2248,31.5656,32.038,5138800.0],["2005-10-19",31.6975,31.9611,31.5766,31.9337,4654900.0],["2005-10-20",31.9392,32.1919,31.6315,31.681,4857200.0],["2005-10-21",31.7579,31.7579,31.4008,31.637,5434900.0],["2005-10-24",31.6535,31.8513,31.5546,31.8403,3871400.0],["2005-10-25",31.8403,31.9666,31.5876,31.8623,3517600.0],["2005-10-26",31.703,31.9392,31.6096,31.6151,3384200.0],["2005-10-27",31.6425,32.2194,31.5986,32.0106,5044500.0],["2005-10-28",32.0271,32.3841,32.0271,32.3182,3953100.0],["2005-10-31",32.3237,32.6259,32.2907,32.4556,6672300.0],["2005-11-01",32.4116,32.5435,32.1424,32.1699,4469600.0],["2005-11-02",32.2798,32.4171,32.2193,32.3951,3915600.0],["2005-11-03",32.3951,32.5215,32.3072,32.4391,2857600.0],["2005-11-04",32.3787,32.4446,31.8733,32.1919,4325000.0],["2005-11-07",32.126,32.2908,32.0216,32.1699,3353500.0],["2005-11-08",31.8787,32.093,31.7084,32.0271,5130900.0],["2005-11-09",31.9996,32.1919,31.9062,32.0271,3274300.0],["2005-11-10",32.126,32.4391,32.0106,32.3512,3640300.0],["2005-11-11",32.4226,32.4226,32.1424,32.2468,1990800.0],["2005-11-14",32.0875,32.2523,32.06,32.1919,2872800.0],["2005-11-15",32.1369,32.3402,32.1095,32.2468,4379100.0],["2005-11-16",32.2743,32.3237,32.1809,32.2358,3629900.0],["2005-11-17",32.2358,32.2468,31.8293,31.9941,4505100.0],["2005-11-18",32.2303,32.2578,31.8678,32.1479,4379200.0],["2005-11-21",32.0106,32.2029,31.9996,32.082,3710400.0],["2005-11-22",32.1314,32.6863,32.1314,32.6149,4974400.0],["2005-11-23",32.5325,32.8346,32.505,32.7412,2664900.0],["2005-11-25",32.8731,32.961,32.8456,32.906,1233200.0],["2005-11-28",32.9445,33.0104,32.7357,32.7522,3345600.0],["2005-11-29",32.8071,33.0159,32.8071,32.8346,3907500.0],["2005-11-30",32.9115,33.0104,32.4885,32.5215,4430800.0],["2005-12-01",32.8785,32.9445,32.6533,32.884,4360600.0],["2005-12-02",32.7632,32.9884,32.6533,32.906,2443800.0],["2005-12-05",32.906,32.9445,32.7467,32.884,2987300.0],["2005-12-06",32.906,33.1477,32.8017,32.8017,3955800.0],["2005-12-07",32.6361,32.8237,32.5534,32.6747,3047700.0],["2005-12-08",32.7465,32.8403,32.4596,32.592,3198600.0],["2005-12-09",32.6416,32.7851,32.5037,32.5534,2590900.0],["2005-12-12",32.7189,32.9672,32.6361,32.7244,2426900.0],["2005-12-13",32.6637,32.7741,32.3823,32.5368,3492100.0],["2005-12-14",32.5368,32.9782,32.5368,32.6913,3091300.0],["2005-12-15",32.6747,32.8844,32.5644,32.8844,2730500.0],["2005-12-16",32.9948,33.2431,32.9672,33.0058,6020900.0],["2005-12-19",32.8016,32.9175,32.7244,32.8513,2735300.0],["2005-12-20",32.8899,33.0499,32.6085,32.6472,3008600.0],["2005-12-21",32.7851,32.923,32.5589,32.6858,2764800.0],["2005-12-22",32.7465,32.8513,32.5313,32.6747,2422700.0],["2005-12-23",32.8292,32.912,32.5147,32.6692,1444800.0],["2005-12-27",32.5644,32.8844,32.5147,32.6582,2365500.0],["2005-12-28",32.6582,32.8568,32.5644,32.7354,2305400.0],["2005-12-29",32.8292,32.8568,32.6968,32.8513,3818400.0],["2005-12-30",32.8016,32.8513,32.5644,32.5975,2162100.0],["2006-01-03",33.061,33.061,32.5147,32.9727,4424100.0],["2006-01-04",32.8568,33.0886,32.7465,32.9561,3380500.0],["2006-01-05",32.8899,33.0389,32.6582,32.763,3054100.0],["2006-01-06",32.8844,32.9617,32.6858,32.8844,3051600.0],["2006-01-09",32.8899,32.8899,32.6637,32.7189,4769700.0],["2006-01-10",32.7189,32.7686,32.4596,32.6086,2945200.0],["2006-01-11",32.7078,32.8292,32.3161,32.4761,3161000.0],["2006-01-12",32.3823,32.5258,32.2389,32.4651,2984500.0],["2006-01-13",32.5534,32.6306,32.3382,32.3878,2544100.0],["2006-01-17",32.112,32.3547,32.0789,32.2389,3129700.0],["2006-01-18",32.2223,32.4265,32.0237,32.2168,3039700.0],["2006-01-19",32.1892,32.2499,31.9575,32.1837,3209400.0],["2006-01-20",32.1561,32.1561,31.5823,31.6043,4123500.0],["2006-01-23",31.5933,31.9078,31.5712,31.7257,2852600.0],["2006-01-24",31.7533,32.2168,31.7533,32.0237,4745200.0],["2006-01-25",32.0568,32.1064,31.6761,31.803,3613400.0],["2006-01-26",31.803,31.9795,31.643,31.6706,3707100.0],["2006-01-27",31.5106,32.1561,30.8981,32.112,7294100.0],["2006-01-30",32.0071,32.1671,31.7644,31.803,3602800.0],["2006-01-31",31.6209,31.7809,31.4223,31.5492,5381000.0],["2006-02-01",31.345,31.6154,31.3395,31.5988,4635000.0],["2006-02-02",31.494,31.7864,31.4498,31.6981,3478600.0],["2006-02-03",31.5326,31.7754,31.505,31.6375,3346900.0],["2006-02-06",31.5823,31.7699,31.323,31.323,3285100.0],["2006-02-07",31.3395,31.6043,31.1905,31.3726,4960500.0],["2006-02-08",31.8361,31.8416,31.4223,31.6043,5287500.0],["2006-02-09",31.6154,32.0457,31.483,31.8416,5398100.0],["2006-02-10",31.7754,32.0844,31.6154,31.963,4216700.0],["2006-02-13",31.9078,31.9133,31.6374,31.7809,2854000.0],["2006-02-14",31.7809,32.0513,31.6264,31.974,3227500.0],["2006-02-15",31.8581,32.0292,31.6209,31.9354,2519200.0],["2006-02-16",31.8085,32.3878,31.7699,32.3878,3396900.0],["2006-02-17",32.3161,32.6196,32.2995,32.5092,4136300.0],["2006-02-21",32.3989,32.6085,32.3989,32.4651,4428600.0],["2006-02-22",32.4154,32.6472,32.4154,32.5534,3959800.0],["2006-02-23",32.4209,33.0499,32.3327,32.9175,6065400.0],["2006-02-24",32.8127,32.9396,32.6913,32.8513,3984400.0],["2006-02-27",32.9782,33.0499,32.8292,32.8347,3548300.0],["2006-02-28",32.6527,32.7906,32.5423,32.6141,4638200.0],["2006-03-01",32.5754,32.8127,32.5368,32.6913,3496500.0],["2006-03-02",32.5533,32.774,32.5258,32.7078,4228800.0],["2006-03-03",32.5644,32.901,32.5644,32.8182,3865300.0],["2006-03-06",32.7299,32.9341,32.7299,32.9286,3505300.0],["2006-03-07",32.8127,33.0113,32.8072,32.9727,4036400.0],["2006-03-08",33.0115,33.211,33.0059,33.15,6006300.0],["2006-03-09",33.0835,33.3329,33.0724,33.2498,4640700.0],["2006-03-10",33.2165,33.4659,33.1999,33.4382,3656300.0],["2006-03-13",33.2498,33.5546,33.1944,33.5213,4221500.0],["2006-03-14",33.3939,33.5269,33.3052,33.4881,4281900.0],["2006-03-15",33.3107,33.3551,33.0226,33.283,3607200.0],["2006-03-16",33.3606,33.3606,33.0835,33.1944,3011900.0],["2006-03-17",33.2996,33.3107,33.1001,33.283,4085900.0],["2006-03-20",33.2221,33.3218,32.9727,33.1722,2759700.0],["2006-03-21",33.078,33.1888,32.8729,32.9893,3005600.0],["2006-03-22",32.8896,33.1943,32.8896,33.15,2094300.0],["2006-03-23",33.0281,33.0503,32.6845,32.7676,3006400.0],["2006-03-24",32.6956,32.9949,32.6069,32.884,2171100.0],["2006-03-27",32.7732,32.7898,32.6125,32.6901,2911800.0],["2006-03-28",32.5626,32.5903,32.3576,32.3853,3856000.0],["2006-03-29",32.4684,32.5903,32.2135,32.3687,4185200.0],["2006-03-30",32.3022,32.4684,32.1636,32.2024,3924900.0],["2006-03-31",32.3631,32.4185,31.9974,32.0251,4488900.0],["2006-04-03",32.2745,32.2745,31.9697,32.0583,5097900.0],["2006-04-04",32.0971,32.0971,31.9309,32.0362,3549100.0],["2006-04-05",32.0251,32.1525,31.9087,32.0805,3505100.0],["2006-04-06",32.0195,32.2966,31.8921,32.1525,3452200.0],["2006-04-07",32.2412,32.352,31.9918,32.0306,3924900.0],["2006-04-10",32.0085,32.3354,32.0085,32.1913,3203300.0],["2006-04-11",32.2301,32.2578,31.881,32.0362,2902700.0],["2006-04-12",32.0528,32.1359,32.0251,32.0749,2186400.0],["2006-04-13",32.0528,32.2079,31.9641,32.0694,2567600.0],["2006-04-17",31.942,32.0306,31.7591,31.8034,2696200.0],["2006-04-18",32.0251,32.3022,31.8921,32.1858,3285300.0],["2006-04-19",32.2412,32.5017,32.1138,32.1858,4554900.0],["2006-04-20",32.1525,32.2578,31.7535,31.7535,6195800.0],["2006-04-21",31.8366,31.9253,31.6371,31.6981,5696000.0],["2006-04-24",31.7037,31.8976,31.3157,31.7369,6023000.0],["2006-04-25",31.615,32.0528,31.5928,31.8644,5627300.0],["2006-04-26",32.0417,32.1581,31.9863,32.0639,4331000.0],["2006-04-27",31.5596,32.3133,31.5596,32.1858,6510600.0],["2006-04-28",32.2246,32.3354,32.0916,32.2745,4987100.0],["2006-05-01",32.28,32.5405,32.1304,32.2357,3901200.0],["2006-05-02",32.2135,32.2357,32.0029,32.1137,3267600.0],["2006-05-03",32.0029,32.3908,31.9697,32.3908,3961800.0],["2006-05-04",32.4185,32.6901,32.4019,32.5515,4345500.0],["2006-05-05",32.6845,32.8674,32.5848,32.7953,3899500.0],["2006-05-08",32.7289,32.8341,32.5571,32.6402,3695800.0],["2006-05-09",32.4739,32.5959,32.3742,32.5349,2878000.0],["2006-05-10",32.4518,32.7011,32.3742,32.6069,3168500.0],["2006-05-11",32.5294,32.5903,32.2357,32.3354,3133900.0],["2006-05-12",32.3409,32.5183,32.0916,32.4961,4834700.0],["2006-05-15",32.5127,33.1666,32.4241,33.0891,7062800.0],["2006-05-16",32.9727,33.2498,32.945,33.0614,4452700.0],["2006-05-17",32.8175,33.2498,32.7843,33.0558,5313700.0],["2006-05-18",32.8896,32.9561,32.474,32.5238,4429900.0],["2006-05-19",32.5238,32.6457,32.1969,32.4739,5633200.0],["2006-05-22",32.3631,33.017,32.3354,32.8452,5482200.0],["2006-05-23",33.0558,33.3218,33.0004,33.1001,5006200.0],["2006-05-24",33.1223,33.5379,32.8951,33.4493,5498600.0],["2006-05-25",33.416,33.5934,33.3107,33.5601,5509700.0],["2006-05-26",33.6266,33.6765,33.4493,33.6155,4104100.0],["2006-05-30",33.3662,33.61,33.3662,33.4825,3523000.0],["2006-05-31",33.4327,33.5379,33.2609,33.5047,4409100.0],["2006-06-01",33.4548,33.9092,33.4382,33.8594,4681800.0],["2006-06-02",33.7319,33.8039,33.3717,33.621,4373400.0],["2006-06-05",33.4548,33.5269,33.0614,33.1112,4318100.0],["2006-06-06",33.2719,33.5379,33.1112,33.5379,4488600.0],["2006-06-07",33.783,33.8554,33.5825,33.5825,4118700.0],["2006-06-08",33.5045,33.705,33.343,33.4878,5256400.0],["2006-06-09",33.4154,33.5825,33.2483,33.3764,3212000.0],["2006-06-12",33.2929,33.4711,33.1704,33.2595,3964600.0],["2006-06-13",33.1091,33.3263,32.8139,32.8529,5054500.0],["2006-06-14",32.7137,32.903,32.6079,32.7805,4012000.0],["2006-06-15",32.8529,32.903,32.6469,32.903,5154300.0],["2006-06-16",33.0701,33.3319,33.0701,33.2483,6195700.0],["2006-06-19",33.3764,33.46,32.9198,33.0311,3811300.0],["2006-06-20",32.9922,33.3375,32.9198,33.02,3960500.0],["2006-06-21",33.098,33.382,33.0311,33.1982,3471200.0],["2006-06-22",33.1648,33.6215,33.0367,33.4266,4305600.0],["2006-06-23",33.2094,33.4321,33.1091,33.1314,2952500.0],["2006-06-26",33.0311,33.1982,32.8975,33.1425,2877100.0],["2006-06-27",32.697,33.1871,32.6636,32.9198,3501200.0],["2006-06-28",32.9476,33.0645,32.7304,32.8084,3054000.0],["2006-06-29",33.059,33.1871,32.8975,33.1369,2972900.0],["2006-06-30",33.1648,33.6939,33.1648,33.4377,5366400.0],["2006-07-03",33.7496,33.822,33.5268,33.5658,1810800.0],["2006-07-05",33.5658,33.8164,33.4711,33.5658,3799300.0],["2006-07-06",33.4767,33.7886,33.4544,33.6159,3481400.0],["2006-07-07",33.6103,33.8164,33.5435,33.6716,2493500.0],["2006-07-10",33.7774,33.9835,33.7551,33.9445,3276400.0],["2006-07-11",33.8665,34.3065,33.8498,34.3009,4243700.0],["2006-07-12",34.2619,34.5293,34.0002,34.028,4395500.0],["2006-07-13",34.5014,34.7186,34.3065,34.5682,7825100.0],["2006-07-14",34.5293,34.5849,34.2564,34.4179,4958500.0],["2006-07-17",34.1951,34.7242,34.1617,34.6852,5653500.0],["2006-07-18",34.6963,35.2254,34.6852,35.2031,8060800.0],["2006-07-19",35.2143,35.3925,34.8244,34.9024,5856700.0],["2006-07-20",35.0806,35.1363,34.7966,34.7966,3361800.0],["2006-07-21",34.83,35.1085,34.7019,34.9525,4319400.0],["2006-07-24",34.9358,35.309,34.9247,35.2811,3850200.0],["2006-07-25",35.1586,35.3869,34.83,34.9303,5030900.0],["2006-07-26",35.0138,35.632,34.9859,35.437,4796800.0],["2006-07-27",35.554,35.5596,34.7576,34.8022,4194600.0],["2006-07-28",35.075,35.2755,34.9358,35.1586,3117400.0],["2006-07-31",35.192,35.3981,35.0138,35.2978,3922800.0],["2006-08-01",35.1976,35.4927,35.0026,35.1809,3479200.0],["2006-08-02",35.0584,35.2199,34.7353,35.1976,4249300.0],["2006-08-03",35.2031,35.3034,34.9915,34.9971,3586400.0],["2006-08-04",34.9748,35.2922,34.8356,35.1809,3070700.0],["2006-08-07",35.1474,35.2198,34.9358,35.1753,2963600.0],["2006-08-08",35.3591,35.5373,35.27,35.4315,3129900.0],["2006-08-09",35.3145,35.6097,34.9971,34.9971,3130300.0],["2006-08-10",34.9804,35.3535,34.9804,35.1976,3087900.0],["2006-08-11",35.0806,35.3479,35.0639,35.27,1966900.0],["2006-08-14",35.2533,35.6208,35.2533,35.6153,4108000.0],["2006-08-15",35.6375,35.6431,35.3201,35.4148,4445000.0],["2006-08-16",35.3368,35.4092,35.1586,35.2477,3387100.0],["2006-08-17",35.1976,35.2477,34.7632,34.8968,4791500.0],["2006-08-18",34.8745,35.1419,34.7019,35.0917,3300500.0],["2006-08-21",35.1252,35.3535,35.0862,35.2533,2342600.0],["2006-08-22",35.2199,35.5484,35.1976,35.4983,3142600.0],["2006-08-23",35.3368,35.7211,35.2588,35.6821,3815500.0],["2006-08-24",35.6431,35.955,35.5596,35.7211,4266400.0],["2006-08-25",35.6431,35.8547,35.4927,35.7434,2673300.0],["2006-08-28",35.5707,36.239,35.5707,36.2,4664800.0],["2006-08-29",36.1221,36.7013,36.1221,36.6511,6725400.0],["2006-08-30",36.4729,36.7514,36.4506,36.5565,4616000.0],["2006-08-31",36.4228,36.6066,36.3504,36.356,2498000.0],["2006-09-01",36.601,36.6177,36.3058,36.4284,2725600.0],["2006-09-05",36.3114,36.4284,36.3003,36.3114,2634600.0],["2006-09-06",36.3282,36.4233,36.2443,36.3282,2888300.0],["2006-09-07",35.9813,36.1603,35.8638,35.931,3956400.0],["2006-09-08",36.3841,36.3841,35.9757,36.2163,3109500.0],["2006-09-11",36.0708,36.3002,36.0149,36.2107,2529000.0],["2006-09-12",36.3338,36.4793,36.082,36.4793,3480700.0],["2006-09-13",36.2275,36.2834,36.0428,36.1659,6456300.0],["2006-09-14",36.1659,36.2946,36.0876,36.1156,3392300.0],["2006-09-15",36.1995,36.4345,36.1716,36.3842,5788000.0],["2006-09-18",36.3058,36.6303,35.9981,36.0764,4116900.0],["2006-09-19",36.0708,36.2946,35.9477,36.2387,2760800.0],["2006-09-20",36.3841,36.5856,36.2331,36.4345,3859300.0],["2006-09-21",36.4345,36.6135,36.0373,36.1492,3634900.0],["2006-09-22",36.0764,36.138,35.8359,35.9645,3657400.0],["2006-09-25",36.1659,36.6023,36.0484,36.4065,5095200.0],["2006-09-26",36.5464,36.6415,36.3897,36.6079,3804800.0],["2006-09-27",36.4793,36.9213,36.4569,36.8765,4217300.0],["2006-09-28",36.7982,36.8541,36.4793,36.5352,3404400.0],["2006-09-29",36.3954,36.6024,36.3954,36.5128,3031200.0],["2006-10-02",36.4737,36.5352,35.903,35.9925,4931000.0],["2006-10-03",35.9477,36.3898,35.8358,36.1771,5275700.0],["2006-10-04",36.2611,36.4793,36.0596,36.317,3626200.0],["2006-10-05",36.1436,36.3114,35.8638,36.2443,3998900.0],["2006-10-06",36.1212,36.2443,35.903,36.0429,4038900.0],["2006-10-09",35.9757,36.0876,35.5113,35.6512,4414500.0],["2006-10-10",35.6512,35.7183,35.3267,35.4778,5210900.0],["2006-10-11",35.0357,35.8806,35.0357,35.7295,6152700.0],["2006-10-12",35.5281,35.5281,34.7784,35.1645,10942300.0],["2006-10-13",34.9966,35.0414,34.6609,34.9407,6573800.0],["2006-10-16",34.8399,35.1477,34.8343,35.0693,3871600.0],["2006-10-17",34.9294,35.1085,34.8231,34.8959,3829300.0],["2006-10-18",35.0525,35.3882,34.8903,35.3547,6167200.0],["2006-10-19",35.2595,35.3882,34.9518,35.1476,3834400.0],["2006-10-20",35.2316,35.3547,34.9239,35.1421,4814000.0],["2006-10-23",35.0749,35.5841,35.0358,35.3491,4842700.0],["2006-10-24",35.2204,35.5169,35.0805,35.3603,8868900.0],["2006-10-25",35.4162,35.7519,35.2148,35.6065,6068000.0],["2006-10-26",35.5057,35.7967,35.4722,35.7072,4582500.0],["2006-10-27",35.5953,35.6736,35.461,35.5505,2975500.0],["2006-10-30",35.6065,35.696,35.433,35.5449,2534900.0],["2006-10-31",35.6456,35.6624,35.2819,35.4946,3627500.0],["2006-11-01",35.4554,35.612,35.405,35.4442,3567000.0],["2006-11-02",35.3603,35.5113,35.2763,35.3658,3839700.0],["2006-11-03",35.3043,35.4834,35.226,35.3826,3086500.0],["2006-11-06",35.461,35.461,35.2764,35.405,3361500.0],["2006-11-07",35.3938,35.5505,35.2987,35.4722,4406600.0],["2006-11-08",35.4218,35.668,35.3882,35.5449,3463600.0],["2006-11-09",35.4722,35.5281,34.991,35.0749,5012300.0],["2006-11-10",35.0302,35.1365,34.9518,34.9966,2909100.0],["2006-11-13",34.9351,34.9351,34.2189,34.3588,8574600.0],["2006-11-14",34.314,34.7336,34.286,34.6553,7792800.0],["2006-11-15",34.6049,34.6721,34.2133,34.2636,7576900.0],["2006-11-16",34.4091,34.7504,34.3755,34.577,6659300.0],["2006-11-17",34.577,34.9015,34.5658,34.8455,5036800.0],["2006-11-20",34.7896,35.1029,34.7057,34.9686,4566300.0],["2006-11-21",34.9295,35.1924,34.9127,35.0022,5658000.0],["2006-11-22",34.9574,35.0917,34.8567,34.991,3593000.0],["2006-11-24",34.7112,35.0973,34.6889,34.8791,2142600.0],["2006-11-27",34.7168,34.8399,34.3644,34.4091,4767200.0],["2006-11-28",34.3252,34.6441,34.2469,34.5882,5872800.0],["2006-11-29",34.5882,34.9798,34.4931,34.9518,4107600.0],["2006-11-30",34.9127,34.9686,34.6329,34.6721,5203400.0],["2006-12-01",34.6889,34.7504,34.3867,34.6665,5289500.0],["2006-12-04",34.7896,35.3435,34.7336,35.1812,5796600.0],["2006-12-05",35.1924,35.903,35.1924,35.903,6823500.0],["2006-12-06",35.976,35.976,35.6388,35.813,4688900.0],["2006-12-07",35.7793,35.9255,35.5432,35.65,3652400.0],["2006-12-08",35.4139,35.8468,35.4139,35.5657,3011900.0],["2006-12-11",35.532,35.6275,35.1441,35.279,3828700.0],["2006-12-12",35.3352,35.4702,35.0767,35.3296,4336100.0],["2006-12-13",35.4645,35.5882,35.1273,35.279,3838600.0],["2006-12-14",35.1835,35.3352,35.071,35.1329,4092700.0],["2006-12-15",35.116,35.6107,34.8799,35.3409,6545700.0],["2006-12-18",35.4758,35.605,35.2678,35.4533,3102600.0],["2006-12-19",35.3015,35.7175,35.2734,35.5713,4259900.0],["2006-12-20",35.5938,35.7006,35.4645,35.5826,3539600.0],["2006-12-21",35.6276,35.695,35.4364,35.6332,3073700.0],["2006-12-22",35.4139,35.8243,35.3858,35.4701,3017300.0],["2006-12-26",35.3746,35.5488,35.1722,35.324,2693700.0],["2006-12-27",35.4533,35.4983,35.1835,35.3521,2342600.0],["2006-12-28",35.3858,35.6163,35.279,35.5544,2489300.0],["2006-12-29",35.4701,35.6388,35.161,35.161,2857700.0],["2007-01-03",35.2453,35.6107,35.1048,35.2565,6161600.0],["2007-01-04",35.2453,35.5545,35.1329,35.4983,5414300.0],["2007-01-05",35.2453,35.5376,35.2453,35.3858,4542400.0],["2007-01-08",35.4139,35.5657,35.3352,35.4645,6122600.0],["2007-01-09",35.442,35.6781,35.4196,35.6107,4916500.0],["2007-01-10",35.4139,36.1391,35.0148,36.0604,6427100.0],["2007-01-11",36.0885,36.5719,36.0885,36.5101,6909300.0],["2007-01-12",36.4145,36.6787,36.3077,36.3695,4982100.0],["2007-01-16",36.2571,36.5326,36.2571,36.4539,3517700.0],["2007-01-17",36.3527,36.5382,36.2908,36.5382,4494400.0],["2007-01-18",36.2065,36.8417,36.0997,36.4932,4144300.0],["2007-01-19",36.5438,36.5438,36.3527,36.437,5333700.0],["2007-01-22",36.3302,36.6113,36.2796,36.4314,5546700.0],["2007-01-23",36.3752,36.6,36.3414,36.4482,3860200.0],["2007-01-24",36.392,36.6506,36.2571,36.6506,3586600.0],["2007-01-25",36.5775,36.5775,36.1616,36.2122,3750500.0],["2007-01-26",36.229,36.4314,36.2009,36.229,8566800.0],["2007-01-29",36.229,36.4539,36.2009,36.3133,4451200.0],["2007-01-30",36.3583,36.6562,36.2009,36.5888,5131600.0],["2007-01-31",36.5944,36.7406,36.4707,36.6731,4277000.0],["2007-02-01",36.5382,36.7574,36.3583,36.7518,4382800.0],["2007-02-02",36.3414,36.7068,36.3358,36.5607,3097800.0],["2007-02-05",36.5382,36.5382,36.2234,36.4426,3646800.0],["2007-02-06",36.4482,36.5045,36.1784,36.1953,4129800.0],["2007-02-07",36.2009,36.3695,36.0997,36.2571,4323100.0],["2007-02-08",35.5545,36.0379,35.3015,35.5882,13901100.0],["2007-02-09",35.1666,36.0604,35.1666,35.9255,7276500.0],["2007-02-12",35.9704,35.9761,35.7287,35.8187,4961100.0],["2007-02-13",35.858,36.0548,35.6444,35.8693,4969500.0],["2007-02-14",35.8636,35.9536,35.6107,35.6107,6885900.0],["2007-02-15",35.5601,36.2684,35.5545,36.021,4701500.0],["2007-02-16",36.1278,36.5101,36.0491,36.3246,6386100.0],["2007-02-20",36.2122,36.4033,36.1054,36.319,3994700.0],["2007-02-21",36.2065,36.6562,36.2009,36.5494,5729900.0],["2007-02-22",36.4876,36.5382,36.1054,36.3471,5618700.0],["2007-02-23",36.2178,36.3583,36.1053,36.3021,3385000.0],["2007-02-26",36.4539,36.4876,36.1897,36.2515,4021600.0],["2007-02-27",36.1953,36.5382,35.1329,35.279,8262000.0],["2007-02-28",35.1722,35.6725,35.1385,35.4983,7139700.0],["2007-03-01",35.2734,35.8187,35.1329,35.6557,8967300.0],["2007-03-02",35.6444,35.785,35.324,35.3746,6344400.0],["2007-03-05",35.3746,35.5264,35.279,35.2847,6917500.0],["2007-03-06",35.3914,35.5938,35.3521,35.5601,5539700.0],["2007-03-07",35.6392,35.6787,35.3624,35.4415,4346500.0],["2007-03-08",35.5827,35.7182,35.3398,35.6109,5168700.0],["2007-03-09",35.6674,35.6674,35.368,35.5149,6075400.0],["2007-03-12",35.481,35.7634,35.4132,35.6787,3652200.0],["2007-03-13",35.8594,35.978,35.0235,35.1082,6438000.0],["2007-03-14",35.5319,35.5827,34.9557,35.4076,5619900.0],["2007-03-15",35.4302,35.8312,35.3624,35.577,6198200.0],["2007-03-16",36.0176,36.0176,35.176,35.3398,6687700.0],["2007-03-19",35.4754,35.6956,35.4415,35.4923,5506100.0],["2007-03-20",35.4076,35.8707,35.3906,35.8086,4345300.0],["2007-03-21",35.7069,36.3169,35.6843,36.2492,4800200.0],["2007-03-22",36.0176,36.3339,35.8651,36.2096,4558500.0],["2007-03-23",36.0628,36.2379,36.0119,36.1983,3149500.0],["2007-03-26",36.1588,36.1701,35.7634,36.0854,5320700.0],["2007-03-27",35.8651,35.8651,35.5092,35.5544,6602800.0],["2007-03-28",35.4415,35.7691,35.3963,35.5206,7390100.0],["2007-03-29",35.5657,35.9611,35.3398,35.9159,4953200.0],["2007-03-30",36.1136,36.1475,35.5262,35.899,5079200.0],["2007-04-02",35.6674,35.978,35.6505,35.803,4596000.0],["2007-04-03",35.978,36.0345,35.7352,35.8086,5588600.0],["2007-04-04",35.8368,36.0571,35.7747,35.995,5054200.0],["2007-04-05",35.9385,36.0515,35.8255,35.9667,4372600.0],["2007-04-09",35.9216,36.0063,35.5601,35.577,6847400.0],["2007-04-10",35.5544,35.8425,35.5093,35.8143,6447100.0],["2007-04-11",35.7182,35.8199,35.5827,35.7013,5395600.0],["2007-04-12",36.091,36.3226,35.9498,36.2379,8138300.0],["2007-04-13",36.3734,36.4807,36.1475,36.3734,4947500.0],["2007-04-16",36.3734,36.5372,36.3226,36.4638,6314100.0],["2007-04-17",36.5315,37.2827,36.396,37.1641,12026600.0],["2007-04-18",37.0229,37.2658,37.006,37.2319,5901300.0],["2007-04-19",37.215,37.294,37.0229,37.294,5284200.0],["2007-04-20",37.4183,37.7402,37.4183,37.6442,8037100.0],["2007-04-23",37.5934,37.8193,37.5877,37.6103,4419700.0],["2007-04-24",37.5934,37.7628,37.3505,37.5087,4577300.0],["2007-04-25",37.712,37.9774,37.4465,37.8306,5911200.0],["2007-04-26",38.0678,38.0678,37.4522,37.5087,6385600.0],["2007-04-27",37.1924,37.599,37.1528,37.4409,4524700.0],["2007-04-30",37.3844,37.6838,37.3166,37.3279,5503500.0],["2007-05-01",37.3618,37.5651,37.2601,37.503,4108400.0],["2007-05-02",37.7289,37.8984,37.5651,37.8532,5458600.0],["2007-05-03",37.8871,38.2485,37.8701,38.017,5184200.0],["2007-05-04",38.0848,38.1808,37.9662,38.0791,3246300.0],["2007-05-07",38.1469,38.2316,38.0113,38.113,2398000.0],["2007-05-08",37.9549,38.1808,37.8984,37.9266,3268600.0],["2007-05-09",37.9266,38.1186,37.8645,37.9379,3391100.0],["2007-05-10",37.8475,37.9379,37.4578,37.4748,4311600.0],["2007-05-11",37.4748,37.7572,37.3844,37.7289,3675000.0],["2007-05-14",37.6781,37.8419,37.5313,37.7233,4923000.0],["2007-05-15",37.8645,38.1751,37.7854,38.0961,6784700.0],["2007-05-16",38.0904,38.8585,37.9944,38.7682,8944800.0],["2007-05-17",38.6609,38.8077,38.4801,38.6835,5715700.0],["2007-05-18",38.8416,39.333,38.7964,39.2426,8369100.0],["2007-05-21",38.6891,39.2031,38.627,38.9884,7068300.0],["2007-05-22",38.8755,38.9715,38.6157,38.7851,6329400.0],["2007-05-23",38.8303,38.9263,38.7117,38.7964,4412100.0],["2007-05-24",38.8246,39.0054,38.6157,38.6609,6077800.0],["2007-05-25",38.6213,38.9715,38.6213,38.8698,4080800.0],["2007-05-29",38.7795,38.9715,38.5931,38.6778,5001900.0],["2007-05-30",38.5197,38.836,38.4406,38.7287,5645400.0],["2007-05-31",38.6948,38.9207,38.5536,38.5931,5697400.0],["2007-06-01",38.7738,38.9489,38.6044,38.8021,4965300.0],["2007-06-04",38.4067,38.802,38.4067,38.5818,3721200.0],["2007-06-05",38.2768,38.61,38.1751,38.1921,5889000.0],["2007-06-06",38.1779,38.3369,38.0529,38.087,5435400.0],["2007-06-07",38.0302,38.1438,37.6497,37.6838,7122300.0],["2007-06-08",37.6042,37.8484,37.3884,37.8314,6997000.0],["2007-06-11",37.6554,37.8314,37.4736,37.5077,5067400.0],["2007-06-12",37.4622,37.8485,37.3543,37.502,6423100.0],["2007-06-13",37.5304,37.7235,37.2237,37.7065,5708300.0],["2007-06-14",37.7519,38.104,37.6838,37.9905,5174500.0],["2007-06-15",38.1438,38.4846,37.8598,37.8712,7758200.0],["2007-06-18",37.8769,37.9961,37.7917,37.8201,3496500.0],["2007-06-19",37.7008,37.7065,37.2123,37.3714,6368000.0],["2007-06-20",37.5531,37.7235,37.2123,37.2123,4750000.0],["2007-06-21",37.2123,37.5247,37.201,37.4168,4326500.0],["2007-06-22",37.2464,37.4736,36.7523,36.8375,7719100.0],["2007-06-25",36.7466,37.0306,36.5365,36.7182,5993100.0],["2007-06-26",36.9284,37.0306,36.6387,36.7239,7752200.0],["2007-06-27",36.6728,37.2237,36.491,37.0136,5194400.0],["2007-06-28",37.0193,37.3203,36.7466,37.059,5104800.0],["2007-06-29",37.0931,37.2635,36.5535,36.8318,6917900.0],["2007-07-02",37.1328,37.485,36.917,37.0874,7159200.0],["2007-07-03",37.1896,37.3203,36.9397,37.2521,3470800.0],["2007-07-05",37.3373,37.7746,37.3032,37.4339,5679200.0],["2007-07-06",37.4395,37.7235,37.2862,37.6099,3851100.0],["2007-07-09",37.5134,37.7349,37.485,37.5134,4156600.0],["2007-07-10",37.5134,37.7973,37.3941,37.4111,7152600.0],["2007-07-11",37.2464,37.6042,37.184,37.5474,4928700.0],["2007-07-12",37.6326,38.0529,37.485,38.0188,5630200.0],["2007-07-13",38.0529,38.0529,37.6326,37.9677,4891400.0],["2007-07-16",37.8314,38.1949,37.803,38.0472,4474400.0],["2007-07-17",38.1268,38.1949,37.627,37.7122,24336200.0],["2007-07-18",37.6383,37.7974,37.2578,37.5588,7537600.0],["2007-07-19",37.6099,37.7803,37.059,37.184,9939200.0],["2007-07-20",37.0306,37.0306,36.4911,36.7296,11559400.0],["2007-07-23",36.9284,37.9791,36.775,37.8201,10956800.0],["2007-07-24",37.485,37.9961,37.2635,37.6326,8252100.0],["2007-07-25",37.9507,39.1661,37.9507,38.8026,11364700.0],["2007-07-26",38.3085,38.7629,37.7121,37.962,10338300.0],["2007-07-27",38.1381,38.212,37.2748,37.2919,8881700.0],["2007-07-30",37.928,39.132,36.9909,37.4282,7404700.0],["2007-07-31",37.5134,37.7689,37.2351,37.2691,6964200.0],["2007-08-01",36.9795,37.9052,36.9738,37.7292,6558800.0],["2007-08-02",38.0472,38.1779,37.627,37.945,5264700.0],["2007-08-03",37.945,38.388,37.7292,37.7519,6114100.0],["2007-08-06",38.1154,38.9333,37.9109,38.9105,7561300.0],["2007-08-07",38.7288,39.6603,38.5925,39.2797,9067700.0],["2007-08-08",39.0014,39.8533,38.9105,39.7227,6706800.0],["2007-08-09",39.4444,39.8988,38.9049,38.9049,8567200.0],["2007-08-10",38.4391,38.9787,38.1665,38.5925,7648500.0],["2007-08-13",38.6493,39.0014,38.1665,38.6663,5473000.0],["2007-08-14",38.8197,38.9332,37.9564,38.1438,5052700.0],["2007-08-15",38.0018,38.9162,37.9393,38.246,6099700.0],["2007-08-16",37.7746,38.9446,37.7689,38.831,9704700.0],["2007-08-17",39.575,39.6545,38.7799,39.4046,8667400.0],["2007-08-20",39.2967,39.558,38.7061,38.9673,4963400.0],["2007-08-21",38.7969,39.0866,38.6777,38.8765,4848700.0],["2007-08-22",38.9787,39.132,38.5073,39.0752,7342300.0],["2007-08-23",39.1207,39.2002,38.3028,38.5698,6499900.0],["2007-08-24",38.6606,38.8424,38.5243,38.7458,3995100.0],["2007-08-27",38.5698,38.8424,38.4789,38.6777,3175100.0],["2007-08-28",38.6209,38.7231,38.246,38.3426,4927800.0],["2007-08-29",38.4562,38.7856,38.246,38.7288,3789000.0],["2007-08-30",38.4562,38.7685,38.3994,38.5414,3953200.0],["2007-08-31",38.7515,39.0355,38.3369,38.6379,6216200.0],["2007-09-04",38.814,39.132,38.7174,38.9673,4591600.0],["2007-09-05",38.7303,38.9588,38.0507,38.7989,4537400.0],["2007-09-06",38.6275,39.4328,38.4448,39.1529,4787700.0],["2007-09-07",38.8331,39.1872,38.6504,38.8217,5439500.0],["2007-09-10",38.8617,39.3128,38.8445,39.0958,4644200.0],["2007-09-11",39.5984,39.9696,39.4156,39.901,6585900.0],["2007-09-12",39.7754,39.9581,39.6155,39.7354,5477900.0],["2007-09-13",39.901,40.2494,39.7469,39.9068,6851300.0],["2007-09-14",39.6726,40.1295,39.6326,39.724,4850700.0],["2007-09-17",39.6098,40.0095,39.4727,39.8611,5095900.0],["2007-09-18",39.9753,40.6035,39.8097,40.4778,6007600.0],["2007-09-19",40.5464,40.7462,40.021,40.6092,6961000.0],["2007-09-20",40.4892,40.8033,40.4493,40.5635,5230100.0],["2007-09-21",40.809,41.1117,40.5635,40.7976,7783400.0],["2007-09-24",40.8091,41.0603,40.5178,40.6891,8124000.0],["2007-09-25",40.4607,40.9632,40.4036,40.672,5708000.0],["2007-09-26",40.7577,41.4258,40.7348,41.2488,6429300.0],["2007-09-27",41.2887,41.6028,41.2488,41.4715,5488400.0],["2007-09-28",41.4772,41.8541,41.403,41.837,6706500.0],["2007-10-01",41.9969,42.3966,41.974,42.2653,7216500.0],["2007-10-02",42.3281,42.4024,41.8827,42.1225,6144100.0],["2007-10-03",42.0312,42.0883,41.8027,41.9569,5139100.0],["2007-10-04",41.6942,42.1911,41.6942,42.1854,4463700.0],["2007-10-05",42.3395,42.3681,41.8256,42.1111,5698200.0],["2007-10-08",41.974,42.231,41.9169,42.2082,2371900.0],["2007-10-09",41.9169,42.0826,41.6485,41.8084,7024100.0],["2007-10-10",41.9512,42.3681,41.7456,42.0312,5326500.0],["2007-10-11",42.1454,42.3167,40.4436,40.9861,12367700.0],["2007-10-12",40.969,41.3858,40.7748,40.9918,5750600.0],["2007-10-15",40.9175,41.1003,40.4264,40.7462,7043100.0],["2007-10-16",40.5806,41.146,40.5749,41.0432,5704300.0],["2007-10-17",41.1288,41.5686,40.8947,41.1802,4837700.0],["2007-10-18",41.1574,41.3687,40.9518,41.0489,3426100.0],["2007-10-19",40.889,41.0318,40.1752,40.2037,7392900.0],["2007-10-22",39.9924,40.672,39.9639,40.6434,5464300.0],["2007-10-23",40.7005,40.8776,40.3807,40.849,4878200.0],["2007-10-24",40.6491,41.0603,40.5121,41.0032,5084400.0],["2007-10-25",41.1174,41.3287,40.9004,41.106,4707800.0],["2007-10-26",41.3801,41.3801,40.8319,41.3116,4133300.0],["2007-10-29",41.3973,42.1853,41.2145,42.0883,5955000.0],["2007-10-30",41.8598,42.4423,41.7456,42.1682,4961900.0],["2007-10-31",42.2824,42.4309,41.6028,42.0997,4810900.0],["2007-11-01",41.9683,42.2025,41.3401,41.3401,4960600.0],["2007-11-02",42.0483,42.0483,41.3287,41.6771,5073000.0],["2007-11-05",42.0083,42.0083,41.4715,41.5514,6661600.0],["2007-11-06",41.5857,42.1968,41.5514,41.9683,4810600.0],["2007-11-07",41.8713,41.8713,41.2259,41.3116,4909100.0],["2007-11-08",41.3458,42.1168,41.1174,41.974,6819000.0],["2007-11-09",42.0311,42.3909,41.58,41.9626,6694900.0],["2007-11-12",41.8027,42.0826,41.403,41.4429,4951000.0],["2007-11-13",41.797,41.9284,41.1745,41.8827,5741400.0],["2007-11-14",42.2025,42.8078,41.6085,42.2938,6225000.0],["2007-11-15",42.2082,42.7507,41.9055,42.0197,5205200.0],["2007-11-16",42.3795,42.4823,41.7799,42.3452,6092900.0],["2007-11-19",42.1625,43.0591,42.0026,42.8764,7842900.0],["2007-11-20",42.8307,43.1619,42.2424,42.7393,8165000.0],["2007-11-21",42.4994,43.5673,42.4994,42.8535,7706300.0],["2007-11-23",43.2247,43.2247,42.6936,43.1219,2283400.0],["2007-11-26",43.2076,43.6359,42.5508,42.6536,6032900.0],["2007-11-27",42.922,43.476,42.5109,43.3561,6342300.0],["2007-11-28",43.4531,44.2069,43.0991,44.0642,6729800.0],["2007-11-29",44.0128,44.0128,43.4531,43.7101,4523000.0],["2007-11-30",43.8129,44.0756,43.4246,44.0756,7287700.0],["2007-12-03",44.264,44.264,43.613,43.7329,4424500.0],["2007-12-04",43.5616,43.9728,43.5388,43.7729,4260500.0],["2007-12-05",43.5061,44.0685,43.3971,43.7701,6580300.0],["2007-12-06",43.7528,44.2866,43.6381,44.2062,3788500.0],["2007-12-07",44.2866,44.6194,44.1374,44.189,3359900.0],["2007-12-10",44.4013,44.5161,44.1373,44.3497,3942100.0],["2007-12-11",44.4759,44.8145,43.8102,43.8906,5377900.0],["2007-12-12",44.6251,45.09,44.3038,44.8145,7472100.0],["2007-12-13",44.935,45.2105,44.4932,45.1589,4995600.0],["2007-12-14",45.1015,45.3368,44.9752,45.0269,6740700.0],["2007-12-17",45.2736,45.2736,44.3038,44.4013,5968700.0],["2007-12-18",44.8088,44.8088,43.9135,44.2005,7384200.0],["2007-12-19",44.298,44.4128,43.7988,44.0685,5039400.0],["2007-12-20",44.3038,44.3152,43.6782,43.8963,4365200.0],["2007-12-21",44.6596,44.694,44.057,44.3899,7732500.0],["2007-12-24",44.3899,44.7629,44.1947,44.5965,1444900.0],["2007-12-26",44.7514,44.7514,44.1431,44.3497,3244500.0],["2007-12-27",44.189,44.6825,43.9537,44.0168,3429200.0],["2007-12-28",44.189,44.3726,43.9422,44.2062,2418600.0],["2007-12-31",44.1488,44.1488,43.4716,43.5577,3707600.0],["2008-01-02",43.8504,43.8504,42.8748,43.2076,4899100.0],["2008-01-03",43.265,44.0972,43.2077,43.4889,4728400.0],["2008-01-04",43.2077,43.8447,43.2077,43.3569,5493200.0],["2008-01-07",43.5348,44.4415,43.443,44.3726,7584800.0],["2008-01-08",44.6768,45.331,44.2866,44.7285,7153800.0],["2008-01-09",44.7629,45.5204,44.7514,45.1876,9288800.0],["2008-01-10",45.1875,45.7901,44.8891,45.6639,7874900.0],["2008-01-11",45.3425,45.4343,44.0111,44.6366,8061200.0],["2008-01-14",44.9064,44.9867,43.9881,44.1431,7762500.0],["2008-01-15",43.6266,43.9307,42.8748,42.9437,9342100.0],["2008-01-16",42.6682,42.9552,42.0542,42.2034,9636900.0],["2008-01-17",42.2952,42.2952,41.2278,41.377,10016800.0],["2008-01-18",41.6295,41.9853,40.717,41.0097,8986000.0],["2008-01-22",39.024,40.1718,38.6625,39.8504,14039600.0],["2008-01-23",39.3167,40.6998,38.8576,40.4588,12136600.0],["2008-01-24",40.3382,40.5563,39.9135,40.0168,8466700.0],["2008-01-25",40.0972,40.4473,39.4258,39.552,8446300.0],["2008-01-28",39.5692,40.3497,39.3741,40.3267,6940700.0],["2008-01-29",40.321,40.4989,39.1962,39.3856,9401000.0],["2008-01-30",39.0929,39.4602,38.565,38.674,8292500.0],["2008-01-31",38.5363,39.3053,38.0485,39.0527,13195200.0],["2008-02-01",39.2192,39.6438,39.0126,39.5004,7728300.0],["2008-02-04",39.5118,39.793,39.3282,39.7242,5598600.0],["2008-02-05",39.1044,39.3913,38.6854,38.9953,8681400.0],["2008-02-06",39.2421,39.2421,38.0599,38.2952,14149600.0],["2008-02-07",39.4258,40.476,38.9093,40.4071,15291100.0],["2008-02-08",40.3899,40.4932,39.8849,40.0628,6044800.0],["2008-02-11",40.1317,40.8605,39.7701,40.7228,6934800.0],["2008-02-12",40.9236,41.4573,40.7227,41.2966,6635300.0],["2008-02-13",41.5319,41.75,40.9867,41.1072,6603300.0],["2008-02-14",41.1991,41.3999,40.8605,41.0728,7899600.0],["2008-02-15",41.0327,41.1876,40.8433,41.1646,5963300.0],["2008-02-19",41.6065,41.6065,40.7973,40.826,4920800.0],["2008-02-20",41.2966,41.2966,40.2292,40.8146,5848300.0],["2008-02-21",41.0326,41.1359,40.6481,40.7916,5531400.0],["2008-02-22",40.9695,41.0269,40.4817,40.9638,4771900.0],["2008-02-25",40.9351,41.2794,40.7227,41.0843,4681000.0],["2008-02-26",40.8088,41.0671,40.6941,40.9351,4673000.0],["2008-02-27",40.7515,41.1589,40.7515,40.8605,4520400.0],["2008-02-28",40.8662,40.8662,40.3727,40.7801,4804800.0],["2008-02-29",40.4128,40.5563,39.7988,39.9193,5893400.0],["2008-03-03",39.9136,40.3153,39.6955,40.2694,5024400.0],["2008-03-04",39.7816,40.3784,39.7816,40.1948,5965200.0],["2008-03-05",40.5785,40.8035,39.8111,40.5496,6690200.0],["2008-03-06",40.3881,40.9073,40.365,40.4573,6138800.0],["2008-03-07",40.2957,40.5669,39.9784,40.1515,7205600.0],["2008-03-10",40.2669,40.2669,39.713,39.8226,4702000.0],["2008-03-11",40.6362,40.6362,39.7995,40.3592,7215600.0],["2008-03-12",40.3708,40.5727,40.0419,40.1342,6049100.0],["2008-03-13",39.5976,40.238,39.3841,39.9496,6734000.0],["2008-03-14",40.2438,40.2438,39.2514,39.4937,7798000.0],["2008-03-17",39.2341,40.4169,39.2053,39.8976,9426100.0],["2008-03-18",40.5727,40.5958,39.9092,40.3996,7871800.0],["2008-03-19",40.3881,41.2535,40.2323,40.4919,6252600.0],["2008-03-20",40.6765,41.2074,40.3881,41.0746,7360200.0],["2008-03-24",41.1958,41.4958,40.8843,41.2247,4580400.0],["2008-03-25",41.2535,41.6632,41.0747,41.2766,4777300.0],["2008-03-26",41.1439,41.3978,40.9996,41.0573,3740700.0],["2008-03-27",41.2189,41.4843,40.9304,41.0746,5078000.0],["2008-03-28",41.1958,41.542,41.1958,41.2881,3770100.0],["2008-03-31",41.4266,41.7439,41.1266,41.6574,6499000.0],["2008-04-01",41.4785,41.6401,40.9881,41.617,6937200.0],["2008-04-02",41.3689,41.5016,41.1035,41.2073,5123100.0],["2008-04-03",40.9996,41.4843,40.9996,41.1958,4699100.0],["2008-04-04",41.2535,41.6112,41.1381,41.2708,4569600.0],["2008-04-07",41.4901,41.5766,41.0516,41.4612,5689100.0],["2008-04-08",41.1958,41.3632,41.04,41.1266,5376700.0],["2008-04-09",41.0689,41.1554,40.7458,40.9477,4305200.0],["2008-04-10",40.8727,41.5882,40.815,41.3689,6035600.0],["2008-04-11",41.3631,41.4439,41.0285,41.1958,4302000.0],["2008-04-14",41.1958,41.467,40.9189,40.9362,4760600.0],["2008-04-15",41.1093,41.2304,40.8381,41.092,3739900.0],["2008-04-16",41.3574,41.3574,40.6131,41.0285,7591500.0],["2008-04-17",40.8323,41.1266,40.6015,40.8323,4670800.0],["2008-04-18",41.2824,41.3054,40.3073,40.7342,8110400.0],["2008-04-21",40.44,40.8323,40.29,40.3304,5314300.0],["2008-04-22",40.238,40.3015,39.5976,39.8688,7486600.0],["2008-04-23",39.8688,40.3707,39.6899,39.9207,7170900.0],["2008-04-24",39.7015,40.1515,39.2341,39.2341,10145400.0],["2008-04-25",39.4072,39.436,38.7783,39.0149,8427200.0],["2008-04-28",38.9745,39.638,38.8245,39.3264,8480400.0],["2008-04-29",39.3553,39.5226,39.1072,39.3495,4848400.0],["2008-04-30",39.1245,40.0361,39.1245,39.5399,6561300.0],["2008-05-01",39.4995,39.6668,39.2514,39.5226,5720900.0],["2008-05-02",39.8226,40.2842,39.6784,39.8688,7120600.0],["2008-05-05",39.9784,40.2265,39.4187,39.563,5009700.0],["2008-05-06",39.4707,39.6495,39.1591,39.563,5332800.0],["2008-05-07",39.6668,39.8803,39.1418,39.2399,6699700.0],["2008-05-08",39.4649,39.4765,38.7956,38.9687,6329100.0],["2008-05-09",39.0956,39.1822,38.5475,38.9514,5910300.0],["2008-05-12",38.9745,39.0668,38.6341,38.8591,5120000.0],["2008-05-13",38.8822,39.0495,38.5706,38.8014,5474000.0],["2008-05-14",39.0899,39.2226,38.6802,38.7148,6229800.0],["2008-05-15",38.8591,39.4303,38.7264,39.2745,6554900.0],["2008-05-16",39.4187,39.488,39.0956,39.1591,7180400.0],["2008-05-19",39.2803,39.3034,38.9456,39.2514,5414300.0],["2008-05-20",38.986,39.211,38.7841,38.9225,6275400.0],["2008-05-21",38.8072,39.3553,38.7495,38.8129,6132400.0],["2008-05-22",38.9456,39.6207,38.9456,39.4534,6295400.0],["2008-05-23",39.263,39.4534,39.1649,39.3841,5411500.0],["2008-05-27",39.3264,39.8688,39.263,39.8169,6181400.0],["2008-05-28",39.8111,39.8111,39.1187,39.1937,6476300.0],["2008-05-29",39.1995,39.8342,39.1937,39.713,4940100.0],["2008-05-30",39.7534,39.7534,39.2514,39.4072,5569800.0],["2008-06-02",39.2976,39.3611,38.6975,38.9745,7186500.0],["2008-06-03",39.0899,39.0899,38.5014,38.686,6995200.0],["2008-06-04",38.747,38.9328,38.567,38.7121,5829400.0],["2008-06-05",38.8631,39.107,38.596,39.0721,5918000.0],["2008-06-06",38.8282,38.927,38.0037,38.0444,9734200.0],["2008-06-09",38.2766,38.2766,37.5624,37.9573,9046500.0],["2008-06-10",37.9108,39.6412,37.9108,39.2405,10358400.0],["2008-06-11",39.107,39.5134,39.0315,39.1883,7947600.0],["2008-06-12",39.3915,39.6179,39.0779,39.4553,6566500.0],["2008-06-13",39.4612,39.6005,38.747,39.2173,8322000.0],["2008-06-16",38.9095,39.345,37.8876,38.3463,10057000.0],["2008-06-17",38.4682,38.654,38.056,38.2476,7633100.0],["2008-06-18",38.207,38.2244,37.754,37.7773,8905200.0],["2008-06-19",37.8179,38.4566,37.7134,38.2592,6146200.0],["2008-06-20",38.1779,38.387,37.6902,37.7889,10181400.0],["2008-06-23",37.876,37.9224,37.3766,37.5276,5723600.0],["2008-06-24",37.4637,37.6147,36.7611,37.1734,6919200.0],["2008-06-25",37.2373,38.2766,37.2373,38.0444,8838600.0],["2008-06-26",37.5566,38.1315,37.5566,37.6089,8014500.0],["2008-06-27",37.7192,37.9573,37.0631,37.1211,9890300.0],["2008-06-30",37.3476,37.6089,36.8134,36.9237,9260200.0],["2008-07-01",36.7437,37.4695,36.7437,37.394,9900000.0],["2008-07-02",37.4579,38.3173,37.4231,38.1837,9356000.0],["2008-07-03",38.1547,38.8515,38.1547,38.7702,5571800.0],["2008-07-07",38.7411,38.9037,38.3753,38.6831,7867700.0],["2008-07-08",38.5612,38.7876,38.085,38.2244,9145000.0],["2008-07-09",38.3173,38.416,37.7947,37.9456,6353300.0],["2008-07-10",38.0328,38.1721,37.6089,38.085,6384100.0],["2008-07-11",37.7482,37.9456,37.1269,37.545,9117700.0],["2008-07-14",37.8295,38.0444,37.3418,37.6902,6182300.0],["2008-07-15",37.3708,38.236,37.2373,38.0734,8423500.0],["2008-07-16",38.1895,38.3986,37.7715,38.3753,5708600.0],["2008-07-17",38.6076,38.6076,37.365,38.0502,10344500.0],["2008-07-18",38.0037,38.1721,37.6321,37.9805,7075900.0],["2008-07-21",38.2069,38.2069,37.3127,37.4231,5265100.0],["2008-07-22",37.5218,38.5321,37.2314,38.4334,8881400.0],["2008-07-23",38.6076,39.4031,38.0386,39.3218,9255900.0],["2008-07-24",39.3973,39.496,38.8689,39.136,5342500.0],["2008-07-25",39.3392,39.4495,38.747,39.0315,9276000.0],["2008-07-28",39.0257,39.0779,38.4915,38.7353,4495300.0],["2008-07-29",38.7586,39.0489,38.6366,38.8921,8205700.0],["2008-07-30",39.0489,39.2695,38.6541,38.8515,7876800.0],["2008-07-31",38.7876,39.1534,38.5669,38.6482,7317600.0],["2008-08-01",38.7992,39.136,38.5321,38.6889,7640100.0],["2008-08-04",38.7353,39.4554,38.6889,39.2928,9717000.0],["2008-08-05",39.4728,39.9431,39.2347,39.7863,12080000.0],["2008-08-06",39.7515,39.798,39.4612,39.798,5151400.0],["2008-08-07",39.7457,39.7747,39.3683,39.4553,5769500.0],["2008-08-08",39.4496,40.3321,39.3973,40.2683,8564700.0],["2008-08-11",40.2683,40.3438,39.9257,40.2218,6004500.0],["2008-08-12",40.2973,40.5586,40.036,40.425,5342300.0],["2008-08-13",40.2683,40.7212,40.187,40.4947,6085800.0],["2008-08-14",40.5121,41.1276,40.1405,40.6109,5605200.0],["2008-08-15",40.7618,40.8954,40.5121,40.7618,5637500.0],["2008-08-18",40.9128,41.0231,40.3844,40.5354,4405300.0],["2008-08-19",40.2973,40.9302,40.1986,40.7038,6164700.0],["2008-08-20",40.8605,40.8605,40.2973,40.5586,4082700.0],["2008-08-21",40.3612,40.4483,39.8618,40.2915,5647400.0],["2008-08-22",40.3902,40.7618,40.2915,40.5876,3392300.0],["2008-08-25",40.4134,40.5876,39.9199,40.0941,3999000.0],["2008-08-26",40.1521,40.245,39.7515,39.8909,4386200.0],["2008-08-27",39.8212,40.187,39.6354,40.1812,2960100.0],["2008-08-28",40.2799,40.3321,39.9954,40.1754,3326100.0],["2008-08-29",40.1696,40.3438,39.7341,39.7631,4206100.0],["2008-09-02",40.0012,40.965,39.9837,40.3321,6397600.0],["2008-09-03",40.2825,40.487,40.0079,40.4227,5213300.0],["2008-09-04",40.3058,40.7966,39.9027,39.9553,5859800.0],["2008-09-05",39.8093,40.3993,39.8093,40.265,6165000.0],["2008-09-08",40.4402,41.2055,40.4402,41.0945,6948600.0],["2008-09-09",40.8784,41.7022,40.8784,41.4802,11337400.0],["2008-09-10",41.632,42.0585,41.1413,41.9651,10297000.0],["2008-09-11",41.7898,42.4675,41.4977,42.4266,8129000.0],["2008-09-12",42.1929,42.7654,42.0994,42.7362,6930500.0],["2008-09-15",42.1111,42.9758,42.1111,42.2689,9174500.0],["2008-09-16",41.7197,42.7655,41.7197,42.6369,11410800.0],["2008-09-17",42.4324,42.9407,41.7898,41.8774,13533800.0],["2008-09-18",42.0527,43.3906,41.7898,42.783,13124400.0],["2008-09-19",43.0167,43.9631,42.2513,42.7596,14671500.0],["2008-09-22",42.6019,42.7596,41.3691,41.5269,7445600.0],["2008-09-23",41.5619,42.2572,41.2289,41.3341,7294600.0],["2008-09-24",41.1062,41.5502,40.6096,40.9543,9390100.0],["2008-09-25",41.1354,42.0585,41.0653,41.6554,6851600.0],["2008-09-26",41.0712,42.1403,41.0712,41.8949,6489500.0],["2008-09-29",41.3808,42.228,40.2007,40.6973,11650400.0],["2008-09-30",40.8258,41.8833,40.8258,41.6379,10903100.0],["2008-10-01",41.2815,42.1637,41.2815,41.854,7986600.0],["2008-10-02",41.5853,42.2046,41.3458,41.4276,10862600.0],["2008-10-03",41.8131,41.8307,40.113,40.3117,10360800.0],["2008-10-06",39.5055,40.4694,37.8287,38.9329,15854700.0],["2008-10-07",39.2893,39.6398,37.7937,38.0449,12900400.0],["2008-10-08",37.595,38.4305,36.672,37.1627,12963300.0],["2008-10-09",37.2503,37.6534,34.7674,34.7732,15361400.0],["2008-10-10",33.6982,36.6778,31.0867,33.7683,21549700.0],["2008-10-13",34.6622,36.3623,34.2065,36.0877,13334500.0],["2008-10-14",32.8803,34.2942,31.116,31.782,34963700.0],["2008-10-15",31.6359,31.9689,29.5911,29.9417,22994100.0],["2008-10-16",30.0234,31.1101,29.597,31.0108,19697100.0],["2008-10-17",30.3039,32.4129,30.2338,31.4782,14242400.0],["2008-10-20",31.8638,33.1607,31.4606,33.1607,13080400.0],["2008-10-21",32.7109,33.0848,31.9572,32.1325,9079800.0],["2008-10-22",31.5425,32.0507,30.6077,31.338,9405500.0],["2008-10-23",31.3905,31.9105,29.8306,31.2445,11878400.0],["2008-10-24",29.5093,30.9699,29.4509,30.2396,10365200.0],["2008-10-27",30.485,31.4139,29.632,30.0819,9168600.0],["2008-10-28",30.7596,33.0089,30.4733,32.6174,12930100.0],["2008-10-29",32.6349,33.5814,31.6768,32.1325,9255900.0],["2008-10-30",32.8453,33.6982,32.6116,33.3477,10030900.0],["2008-10-31",33.301,33.8793,32.8628,33.3068,9416200.0],["2008-11-03",33.2834,33.8034,33.0088,33.5755,5567000.0],["2008-11-04",34.1715,34.6038,33.7333,34.0838,6680000.0],["2008-11-05",34.1948,34.4986,33.0965,33.3068,8610400.0],["2008-11-06",32.9621,33.5347,31.6067,32.0449,10154600.0],["2008-11-07",32.3078,32.8161,31.6885,32.3428,9906900.0],["2008-11-10",32.9387,32.9446,31.4022,31.9046,7633300.0],["2008-11-11",31.9047,32.7869,31.2386,32.1793,7532200.0],["2008-11-12",31.6184,32.1676,30.9173,31.0225,7447800.0],["2008-11-13",31.1276,32.5356,30.3857,32.4772,10991600.0],["2008-11-14",32.004,32.7927,30.4441,31.2678,9990700.0],["2008-11-17",31.2386,32.0098,30.7304,30.9465,8527600.0],["2008-11-18",30.3915,31.4782,29.8599,31.0459,13268800.0],["2008-11-19",30.8531,31.782,30.263,30.4383,11360000.0],["2008-11-20",30.1403,31.5191,29.2114,29.3808,13542800.0],["2008-11-21",29.9358,32.004,29.0595,31.893,17891200.0],["2008-11-24",32.0741,32.7109,30.9173,32.5181,14416500.0],["2008-11-25",32.5473,33.2192,30.7537,31.5483,11302400.0],["2008-11-26",31.4782,32.15,30.6895,32.0916,8115500.0],["2008-11-28",32.2377,33.1899,32.1383,33.1257,3526300.0],["2008-12-01",32.4597,32.9504,31.2795,31.338,7918200.0],["2008-12-02",31.8462,32.039,31.0283,31.8112,7039200.0],["2008-12-03",31.4962,31.9319,30.9014,31.8436,10379100.0],["2008-12-04",31.5963,32.0968,30.5128,30.8131,7775200.0],["2008-12-05",30.8602,32.0968,30.2479,31.4255,9936200.0],["2008-12-08",32.0261,32.0909,31.1252,31.5609,9974200.0],["2008-12-09",31.455,31.5786,30.5953,30.7778,7472100.0],["2008-12-10",30.9839,31.4844,30.7778,31.2135,5651200.0],["2008-12-11",31.2077,31.7965,30.872,31.0369,5699500.0],["2008-12-12",30.3538,30.819,30.0359,30.6365,6984400.0],["2008-12-15",30.8602,31.1311,30.1006,30.8661,6148700.0],["2008-12-16",31.1546,32.0438,30.9191,31.9201,9408900.0],["2008-12-17",31.661,32.3323,31.3607,31.9908,8002500.0],["2008-12-18",32.1615,32.609,32.0202,32.2145,10270600.0],["2008-12-19",32.2911,32.6738,31.6964,31.8495,11422100.0],["2008-12-22",31.9613,32.2969,31.1841,31.6492,5738700.0],["2008-12-23",31.661,32.5266,31.5963,31.8966,6249900.0],["2008-12-24",31.9437,32.2911,31.8377,32.1144,2051200.0],["2008-12-26",32.2027,32.4559,31.9554,32.1262,2855000.0],["2008-12-29",32.2734,32.4265,31.4549,31.8377,4708600.0],["2008-12-30",31.8612,32.3971,31.8495,32.3146,5010600.0],["2008-12-31",32.403,32.7209,32.1556,32.2499,5024400.0],["2009-01-02",32.3441,33.0565,32.2204,32.9564,5182400.0],["2009-01-05",32.8681,32.9152,32.4442,32.7386,7122000.0],["2009-01-06",32.9329,33.5217,32.3853,32.7975,8081600.0],["2009-01-07",32.5855,32.5855,31.608,31.7317,7364600.0],["2009-01-08",31.6787,31.8377,31.0899,31.3549,8210400.0],["2009-01-09",31.4844,31.6787,30.8543,30.9544,6910700.0],["2009-01-12",31.0074,31.0074,30.0712,30.2596,9240700.0],["2009-01-13",30.2596,30.8897,30.1478,30.7542,9295800.0],["2009-01-14",30.5599,30.5717,29.6355,30.0889,8619000.0],["2009-01-15",30.0594,30.0889,25.7787,29.7533,8860900.0],["2009-01-16",29.9181,30.4363,29.8887,30.2479,8964200.0],["2009-01-20",30.3715,30.6718,29.6355,29.6944,8057700.0],["2009-01-21",30.0594,30.0594,29.2174,29.7002,8982200.0],["2009-01-22",29.3352,29.7709,28.9937,29.6472,8916100.0],["2009-01-23",29.0879,29.871,28.9112,29.8062,7818700.0],["2009-01-26",29.9063,30.3833,29.4412,30.2773,7619600.0],["2009-01-27",30.3597,30.7837,30.2596,30.4068,6763800.0],["2009-01-28",30.5305,30.766,30.242,30.6424,5803800.0],["2009-01-29",30.5305,30.8543,30.2773,30.4304,5372400.0],["2009-01-30",30.3244,30.5482,29.4294,29.5766,7582400.0],["2009-02-02",29.2999,29.6767,28.8759,29.5177,5659900.0],["2009-02-03",29.7474,30.4657,29.3057,30.3362,5319100.0],["2009-02-04",30.348,30.7484,30.03,30.3185,6898600.0],["2009-02-05",29.9476,31.0133,29.7886,30.8249,9224600.0],["2009-02-06",30.7837,31.5845,30.7071,31.5197,6908800.0],["2009-02-09",31.3607,31.3607,29.9004,30.2832,9006100.0],["2009-02-10",29.9829,30.2832,28.9819,29.1644,10779800.0],["2009-02-11",29.5236,29.9829,29.1939,29.8003,5917500.0],["2009-02-12",29.7415,30.7189,29.4412,30.6188,10423700.0],["2009-02-13",30.66,31.4785,30.0771,30.9544,11981300.0],["2009-02-17",30.295,30.6836,29.7356,30.5128,12454400.0],["2009-02-18",30.7778,30.7778,30.1065,30.3421,6145400.0],["2009-02-19",30.189,30.9427,30.03,30.7366,6862800.0],["2009-02-20",30.3421,30.6483,30.0123,30.295,9897500.0],["2009-02-23",30.3009,30.5305,29.4588,29.5354,6899600.0],["2009-02-24",29.9593,30.5187,29.5059,30.4304,8221100.0],["2009-02-25",30.3362,30.5305,29.7474,29.8651,7180000.0],["2009-02-26",30.1065,30.242,29.0467,29.0997,7448800.0],["2009-02-27",28.9407,29.2233,28.346,28.346,9237600.0],["2009-03-02",27.8572,28.2282,27.5334,27.5864,8637300.0],["2009-03-03",28.1163,28.8818,27.8396,28.5403,14962400.0],["2009-03-04",28.9591,29.0719,27.9195,28.2759,10631500.0],["2009-03-05",27.9076,27.9849,26.9631,27.3077,11778600.0],["2009-03-06",27.3671,28.068,27.3136,27.9789,10849400.0],["2009-03-09",27.6819,28.0264,27.1057,27.2126,7985900.0],["2009-03-10",27.3849,27.7235,27.2364,27.6819,9347300.0],["2009-03-11",27.7354,28.2997,27.6581,28.169,8048400.0],["2009-03-12",28.0858,28.7571,27.9611,28.6858,8257800.0],["2009-03-13",28.8581,28.9947,28.4719,28.8818,7977300.0],["2009-03-16",29.0541,29.5709,28.9056,28.9472,7482300.0],["2009-03-17",28.9413,29.268,28.5254,29.2561,6697400.0],["2009-03-18",28.6383,29.6481,28.6383,29.3868,9202800.0],["2009-03-19",29.6244,29.6363,28.9294,29.1017,10284100.0],["2009-03-20",29.2501,29.9452,29.2501,29.7135,13268800.0],["2009-03-23",29.8976,30.6699,29.8382,30.6699,7535800.0],["2009-03-24",30.3966,30.8659,30.3669,30.6105,5903300.0],["2009-03-25",31.0144,31.359,30.6936,31.1689,8705500.0],["2009-03-26",31.4659,31.6025,30.8897,31.5788,7122900.0],["2009-03-27",31.2698,31.5431,30.9609,31.1213,5875700.0],["2009-03-30",30.9253,31.258,30.462,30.7649,7584800.0],["2009-03-31",31.0441,31.1867,30.5808,30.5808,9179900.0],["2009-04-01",30.3016,31.1451,30.2956,31.0204,7010900.0],["2009-04-02",31.4421,31.7985,31.1926,31.4005,7436500.0],["2009-04-03",31.4837,31.7035,31.0382,31.2995,5591400.0],["2009-04-06",31.2104,31.5075,31.0382,31.2877,4506700.0],["2009-04-07",31.2223,31.2699,30.9075,31.0382,5547000.0],["2009-04-08",31.0441,31.2045,30.8006,31.056,4920600.0],["2009-04-09",31.0976,31.5372,30.8065,30.9491,7165400.0],["2009-04-13",30.9016,33.8301,30.4679,30.5867,5863200.0],["2009-04-14",30.3788,30.4976,29.8679,30.0343,7731600.0],["2009-04-15",29.8442,30.9491,29.8442,30.9134,6727800.0],["2009-04-16",31.0322,31.0322,30.3907,30.8659,6115800.0],["2009-04-17",30.8897,31.1689,30.7115,30.9669,8820400.0],["2009-04-20",30.4857,30.6461,29.4165,29.6184,18459600.0],["2009-04-21",29.8026,30.0283,28.8106,29.3155,13960700.0],["2009-04-22",29.6184,29.8204,28.4423,28.5017,20499500.0],["2009-04-23",28.7512,28.7868,28.2165,28.4482,12256700.0],["2009-04-24",28.6977,29.0601,28.472,28.8224,11306900.0],["2009-04-27",28.6799,29.4046,28.6145,29.1729,9540400.0],["2009-04-28",28.9353,29.862,28.9353,29.7254,11569100.0],["2009-04-29",29.7967,30.4263,29.7967,29.9689,15118800.0],["2009-04-30",30.2422,30.2956,29.4165,29.559,10978300.0],["2009-05-01",29.559,29.6363,29.0066,29.5769,7617400.0],["2009-05-04",29.8026,29.8026,29.0304,29.167,13087000.0],["2009-05-05",29.1848,29.6719,29.1789,29.5412,11609800.0],["2009-05-06",29.8798,29.8798,29.2204,29.5353,7561900.0],["2009-05-07",29.6184,29.7372,29.2501,29.3986,13254900.0],["2009-05-08",29.6303,29.666,29.161,29.5531,10686200.0],["2009-05-11",29.4343,29.7254,29.2739,29.4521,8192800.0],["2009-05-12",29.5353,29.5828,29.0006,29.268,15410500.0],["2009-05-13",29.2264,29.6303,29.1907,29.4996,11299700.0],["2009-05-14",29.5234,30.3907,29.4105,30.2184,10200100.0],["2009-05-15",30.0164,30.1887,29.7194,29.8917,8205900.0],["2009-05-18",30.0699,30.4323,29.9095,30.3966,6461700.0],["2009-05-19",30.4679,30.9491,30.355,30.658,7584800.0],["2009-05-20",30.8124,31.1867,30.6164,30.9253,8536000.0],["2009-05-21",30.6758,30.8124,30.2897,30.5867,6096200.0],["2009-05-22",30.6402,30.86,30.4144,30.6342,4565800.0],["2009-05-26",30.3016,30.7055,30.2422,30.462,8835100.0],["2009-05-27",30.5214,30.5926,29.5947,29.7075,8811400.0],["2009-05-28",29.8501,30.4738,29.7967,30.3075,7960400.0],["2009-05-29",30.3313,30.9728,30.2065,30.9194,9341500.0],["2009-06-01",31.0501,31.7154,31.0382,31.5609,8262500.0],["2009-06-02",31.7629,33.1054,31.5728,32.8915,13707800.0],["2009-06-03",32.8796,32.8796,32.2747,32.5023,11515700.0],["2009-06-04",32.5023,32.8796,32.2208,32.8317,12602700.0],["2009-06-05",33.1611,33.2329,32.64,32.8676,10394100.0],["2009-06-08",32.7478,32.9335,32.0711,32.4304,6846900.0],["2009-06-09",32.4663,32.5442,31.8674,32.0291,8065100.0],["2009-06-10",32.1789,32.4064,31.7357,31.9573,6291700.0],["2009-06-11",31.8555,32.3286,31.6997,31.7237,8817200.0],["2009-06-12",31.6518,32.2507,31.5021,32.131,5958400.0],["2009-06-15",32.0112,32.0651,31.6099,31.6698,6089700.0],["2009-06-16",31.7776,31.9213,31.2626,31.3464,6477900.0],["2009-06-17",31.3284,32.2388,31.2086,31.7237,9395200.0],["2009-06-18",31.8195,32.7778,31.6698,32.634,7047100.0],["2009-06-19",32.7837,32.9694,32.1549,32.2867,9530500.0],["2009-06-22",32.125,32.2747,31.8495,32.0351,5314100.0],["2009-06-23",32.1908,32.2447,31.6219,31.7476,6528600.0],["2009-06-24",31.9393,32.2388,31.562,31.7716,4730800.0],["2009-06-25",31.6758,32.5681,31.4781,32.3346,8050400.0],["2009-06-26",32.1729,32.8796,32.0411,32.7598,8836600.0],["2009-06-29",33.1371,33.2389,32.7059,32.8436,6368100.0],["2009-06-30",32.9035,33.209,32.7718,32.9155,8815400.0],["2009-07-01",33.0113,33.9516,33.0113,33.8498,9715200.0],["2009-07-02",33.5563,34.0295,33.4006,33.748,8161900.0],["2009-07-06",33.7001,34.2391,33.5863,34.2151,8886600.0],["2009-07-07",34.1792,34.4128,33.4904,33.5384,11953500.0],["2009-07-08",33.5923,33.6162,32.652,32.8496,12094700.0],["2009-07-09",33.0053,33.1431,32.5801,32.7478,7263600.0],["2009-07-10",32.5562,32.8676,32.5202,32.7658,5945700.0],["2009-07-13",32.7897,33.4545,32.7119,33.3407,8829400.0],["2009-07-14",33.3168,33.6102,33.167,33.5923,4569900.0],["2009-07-15",33.8618,34.3229,33.718,34.3049,7676100.0],["2009-07-16",34.1373,34.5565,34.0354,34.293,6302300.0],["2009-07-17",34.0953,34.293,33.8139,33.9336,6188100.0],["2009-07-20",34.0474,34.0714,33.1551,33.5863,7828900.0],["2009-07-21",33.8318,33.9516,33.209,33.7779,6075100.0],["2009-07-22",33.6701,33.7779,33.1611,33.4725,7498900.0],["2009-07-23",33.5444,34.0414,33.3108,33.8378,8862400.0],["2009-07-24",33.8797,33.9935,33.3707,33.7839,6741600.0],["2009-07-27",33.718,33.9696,33.5204,33.742,5825000.0],["2009-07-28",33.5683,33.9336,33.3587,33.5204,7151400.0],["2009-07-29",33.4006,33.7779,33.3886,33.736,5395800.0],["2009-07-30",33.9756,34.5146,33.8618,33.8977,6718600.0],["2009-07-31",33.9276,34.3109,33.8258,33.9875,6003000.0],["2009-08-03",34.1253,34.1253,33.5144,33.6581,6493600.0],["2009-08-04",34.7481,35.7184,34.4367,35.371,27850100.0],["2009-08-05",35.4429,35.6345,34.9099,34.9697,10093500.0],["2009-08-06",35.1015,35.2213,34.5505,34.6343,7550400.0],["2009-08-07",34.7961,34.8619,34.4667,34.5805,6869400.0],["2009-08-10",34.6104,34.6104,34.1013,34.3828,8127700.0],["2009-08-11",34.2391,34.4667,34.0714,34.0834,6785300.0],["2009-08-12",34.0055,34.4667,33.742,33.9456,6911300.0],["2009-08-13",34.0474,34.0834,33.5563,33.8318,7187200.0],["2009-08-14",33.8378,34.1732,33.5863,33.8737,6395100.0],["2009-08-17",33.7779,34.0055,33.4545,33.6462,5760100.0],["2009-08-18",33.6701,33.9935,33.4905,33.6821,9730700.0],["2009-08-19",33.6701,33.9636,33.5384,33.8079,5845000.0],["2009-08-20",33.718,34.2331,33.6581,34.0414,6064000.0],["2009-08-21",34.1792,34.5745,34.0175,34.4307,8890100.0],["2009-08-24",34.5505,34.6044,34.1732,34.4068,5690000.0],["2009-08-25",34.3469,34.6164,34.1792,34.3109,5822700.0],["2009-08-26",34.3469,34.85,34.2151,34.6643,7396800.0],["2009-08-27",34.4906,34.7961,34.4367,34.5924,5854300.0],["2009-08-28",34.7122,34.7362,33.9037,33.9935,6603800.0],["2009-08-31",33.8737,34.1253,33.7659,33.9396,5522400.0],["2009-09-01",33.8977,34.3169,33.4965,33.6881,7964700.0],["2009-09-02",33.8028,34.1831,33.6217,34.0201,8902900.0],["2009-09-03",34.1348,34.2918,33.8088,34.1952,7820200.0],["2009-09-04",34.0805,34.8352,34.0081,34.7386,8841700.0],["2009-09-08",34.811,35.2216,34.6118,35.1853,13031000.0],["2009-09-09",35.2216,35.2216,34.9318,35.0404,10094900.0],["2009-09-10",34.968,35.0465,34.7386,34.9318,7601400.0],["2009-09-11",35.0465,35.5717,34.8593,35.5053,8195300.0],["2009-09-14",35.3121,35.5536,35.1431,35.4389,5949000.0],["2009-09-15",35.4631,35.4631,34.962,35.1914,6339500.0],["2009-09-16",35.2216,35.3,34.8171,35.2216,5747600.0],["2009-09-17",35.2276,35.614,35.1491,35.4993,7034500.0],["2009-09-18",35.6442,36.2238,35.5959,36.1392,14645500.0],["2009-09-21",35.934,36.0185,35.5053,35.6321,7785600.0],["2009-09-22",35.6804,35.7408,35.1974,35.3665,6801900.0],["2009-09-23",35.4329,35.6683,35.2216,35.3,6122400.0],["2009-09-24",35.3604,35.5114,35.1612,35.3423,6157700.0],["2009-09-25",35.3182,35.6985,35.2095,35.4268,6758800.0],["2009-09-28",35.5898,35.9159,35.3906,35.6381,4085900.0],["2009-09-29",35.6804,35.8072,35.0163,35.3242,7086400.0],["2009-09-30",35.4631,35.5355,35.0223,35.4148,8898400.0],["2009-10-01",35.4389,35.614,35.1793,35.294,9010200.0],["2009-10-02",35.6925,36.9724,35.5778,36.7671,17530200.0],["2009-10-05",36.7248,36.9724,36.3083,36.7369,7892000.0],["2009-10-06",36.8577,36.9905,36.4773,36.749,8128900.0],["2009-10-07",36.7369,37.0569,36.4954,36.9301,6441900.0],["2009-10-08",36.9724,36.9724,36.103,36.4592,17263400.0],["2009-10-09",36.4532,36.6464,36.1091,36.58,6360200.0],["2009-10-12",36.4833,37.0448,36.3747,36.7792,6178100.0],["2009-10-13",36.755,36.8275,36.5377,36.586,7502000.0],["2009-10-14",36.7913,37.238,36.6464,37.2018,8462200.0],["2009-10-15",37.1716,37.884,37.0629,37.8417,10518600.0],["2009-10-16",37.715,37.8417,37.4976,37.6063,6588400.0],["2009-10-19",37.6003,37.7753,37.3708,37.4614,5557300.0],["2009-10-20",37.4312,37.4614,36.8999,37.1776,8068000.0],["2009-10-21",37.0569,37.6365,36.9663,37.3346,7445000.0],["2009-10-22",37.3708,37.3708,36.749,37.1294,5428100.0],["2009-10-23",37.075,37.232,36.5739,36.8456,6505200.0],["2009-10-26",36.912,37.1294,36.3505,36.5075,5113000.0],["2009-10-27",36.6101,37.0388,36.2841,36.8275,7262900.0],["2009-10-28",36.755,37.1414,36.6766,36.8215,6321900.0],["2009-10-29",36.8335,37.1052,36.5679,37.0629,5245300.0],["2009-10-30",37.0388,37.2139,36.4471,36.5558,7794100.0],["2009-11-02",36.7007,36.8697,36.3203,36.586,6618800.0],["2009-11-03",36.3988,36.4592,35.9943,36.26,5797000.0],["2009-11-04",36.3203,36.8033,36.097,36.4532,5552100.0],["2009-11-05",36.4894,37.075,36.4773,36.9664,5578500.0],["2009-11-06",36.8214,37.2863,36.7007,37.2863,4831000.0],["2009-11-09",37.3165,37.6244,37.0871,37.6003,6921800.0],["2009-11-10",37.5338,37.9987,37.3889,37.4795,7094100.0],["2009-11-11",37.6365,37.8417,37.4795,37.7934,4714300.0],["2009-11-12",37.727,37.884,36.8879,36.9905,8474900.0],["2009-11-13",37.2078,37.5097,37.0388,37.395,6411100.0],["2009-11-16",37.558,37.727,37.395,37.6908,4966800.0],["2009-11-17",37.6848,37.8116,37.4493,37.7934,4362400.0],["2009-11-18",37.6969,37.7391,37.3165,37.6123,3952300.0],["2009-11-19",37.4916,37.4916,37.0388,37.3588,4390400.0],["2009-11-20",37.232,37.6184,37.0871,37.4795,5314600.0],["2009-11-23",37.7089,38.0289,37.5882,37.727,5009400.0],["2009-11-24",37.8055,37.8236,37.5097,37.7331,4139700.0],["2009-11-25",37.7512,38.198,37.727,38.1497,4672600.0],["2009-11-27",37.5761,37.7633,37.2803,37.6123,3416000.0],["2009-11-30",37.8176,37.9323,37.5218,37.564,7252700.0],["2009-12-01",37.8418,38.5964,37.7271,38.5602,6887700.0],["2009-12-02",38.6088,38.7548,38.4082,38.7,6195800.0],["2009-12-03",38.6575,38.6635,38.1042,38.1589,6406200.0],["2009-12-04",38.4142,38.9128,38.3534,38.8216,8907000.0],["2009-12-07",38.7304,39.2047,38.6453,39.0527,6259700.0],["2009-12-08",38.9676,38.9676,38.396,38.5967,6161600.0],["2009-12-09",37.7454,37.9339,36.9429,37.5752,20222300.0],["2009-12-10",37.788,38.0798,37.4962,37.5995,8512500.0],["2009-12-11",37.6056,37.9279,37.1982,37.253,8249600.0],["2009-12-14",37.5144,37.557,37.0037,37.0766,7437800.0],["2009-12-15",37.0949,37.3259,36.724,37.0827,7656600.0],["2009-12-16",37.1982,37.5083,36.8577,36.8942,8127400.0],["2009-12-17",36.8699,36.8699,36.5051,36.5051,8336100.0],["2009-12-18",36.4322,36.4322,35.7329,36.1646,18604200.0],["2009-12-21",36.3105,36.9246,36.2376,36.7726,7973000.0],["2009-12-22",36.8273,36.9611,36.6328,36.8638,6026000.0],["2009-12-23",37.0098,37.0098,36.6328,36.8942,3829000.0],["2009-12-24",36.8821,37.0645,36.724,37.0645,1502900.0],["2009-12-28",37.2043,37.2408,37.0097,37.1861,4364200.0],["2009-12-29",37.2651,37.4475,37.1496,37.1496,3787000.0],["2009-12-30",37.0888,37.3624,37.0098,37.2773,3779400.0],["2009-12-31",37.2408,37.3563,36.9429,36.9672,3316300.0],["2010-01-04",37.2043,37.405,36.8699,37.2347,6585900.0],["2010-01-05",37.0888,37.7576,37.028,37.6847,8886000.0],["2010-01-06",37.6907,37.9826,37.2286,37.3077,9998000.0],["2010-01-07",37.3016,37.3198,36.803,37.0706,10792000.0],["2010-01-08",36.9429,36.9794,36.6449,36.949,8674700.0],["2010-01-11",36.8942,36.9733,36.5416,36.9064,6461200.0],["2010-01-12",36.7969,37.5022,36.7848,37.4232,9081800.0],["2010-01-13",37.3381,37.9035,37.3381,37.7272,7380100.0],["2010-01-14",37.709,38.2562,37.5509,38.1832,7211600.0],["2010-01-15",38.0677,38.2501,37.5874,37.8731,8361200.0],["2010-01-19",37.8367,37.9461,37.6786,37.8975,5615800.0],["2010-01-20",37.7515,37.788,37.3563,37.6664,5606000.0],["2010-01-21",37.7029,37.7941,36.9307,37.0523,7121500.0],["2010-01-22",36.9368,37.2347,36.6693,36.7179,7229000.0],["2010-01-25",36.9064,36.9064,36.5294,36.6206,4903800.0],["2010-01-26",36.5416,36.803,36.3713,36.6328,5001700.0],["2010-01-27",36.5112,36.7179,36.2376,36.6571,6145900.0],["2010-01-28",36.6632,36.7848,36.1768,36.3227,9285900.0],["2010-01-29",36.3835,36.6997,35.9457,36.2497,8127200.0],["2010-02-01",36.4382,36.9368,36.1889,36.9064,7303200.0],["2010-02-02",36.8942,37.259,36.6875,37.18,6296700.0],["2010-02-03",37.0402,37.332,36.8213,37.2651,4863000.0],["2010-02-04",36.9854,37.0462,36.2497,36.2619,6920300.0],["2010-02-05",36.1829,36.3531,35.8424,36.1829,7347800.0],["2010-02-08",36.2376,36.2741,35.7208,35.8485,7047700.0],["2010-02-09",36.0491,36.7726,36.0491,36.5112,7940200.0],["2010-02-10",36.4565,36.8881,36.1828,36.7118,10917200.0],["2010-02-11",37.0098,37.5144,36.7848,37.2043,14391100.0],["2010-02-12",37.1253,37.2225,36.7787,37.0401,8566800.0],["2010-02-16",37.107,37.3624,36.7848,37.2773,6930800.0],["2010-02-17",37.3806,37.8184,37.2408,37.7637,6703500.0],["2010-02-18",37.6786,38.1346,37.6786,38.0191,6942900.0],["2010-02-19",37.8914,38.2562,37.6847,38.0981,6416500.0],["2010-02-22",38.1163,38.2258,37.7576,37.9461,4709500.0],["2010-02-23",37.8306,37.9887,37.5144,37.563,5159400.0],["2010-02-24",37.6846,37.7941,37.4414,37.7454,6888100.0],["2010-02-25",37.3989,37.9035,37.1009,37.8792,8074100.0],["2010-02-26",38.0008,38.0555,37.6421,37.9826,14785800.0],["2010-03-01",38.092,38.6575,37.9826,38.5663,9016500.0],["2010-03-02",38.6757,38.9128,38.5602,38.7912,9527200.0],["2010-03-03",39.079,39.3546,39.0668,39.177,8486300.0],["2010-03-04",39.4526,39.4954,39.1648,39.2566,7830600.0],["2010-03-05",39.373,39.4832,39.1341,39.4158,8448600.0],["2010-03-08",39.3546,39.4709,39.0668,39.2811,5086300.0],["2010-03-09",39.1158,39.5873,39.0668,39.4097,7655400.0],["2010-03-10",39.373,39.5505,39.1954,39.4526,6450000.0],["2010-03-11",39.3117,39.8016,39.128,39.7832,7536900.0],["2010-03-12",39.7526,39.9547,39.6056,39.8628,6896400.0],["2010-03-15",40.2241,40.5731,40.0465,40.5058,10468000.0],["2010-03-16",40.567,40.5976,40.3098,40.4568,7474500.0],["2010-03-17",40.5058,40.7691,40.4262,40.763,6922300.0],["2010-03-18",40.7629,40.8609,40.5119,40.7323,6961900.0],["2010-03-19",40.7568,41.014,40.5731,40.7568,10947400.0],["2010-03-22",40.6772,40.7568,40.5058,40.6037,6763000.0],["2010-03-23",40.6527,41.0263,40.5609,40.9405,6412800.0],["2010-03-24",40.7936,41.0262,40.567,40.5731,7661200.0],["2010-03-25",40.6405,41.0262,40.6282,40.7507,6246600.0],["2010-03-26",40.8058,40.9099,40.6221,40.7752,5313400.0],["2010-03-29",40.7874,40.9466,40.5976,40.7507,6825600.0],["2010-03-30",40.7323,41.0262,40.6344,40.8854,5733800.0],["2010-03-31",40.8303,40.8487,40.4507,40.5119,8123900.0],["2010-04-01",40.6099,40.8303,40.567,40.8303,5074100.0],["2010-04-05",40.8303,40.8303,40.3098,40.4017,6732600.0],["2010-04-06",40.2853,40.7997,40.2853,40.6527,6734700.0],["2010-04-07",40.6527,40.7323,40.2608,40.4078,8204200.0],["2010-04-08",40.2608,40.5303,40.1812,40.3955,6646300.0],["2010-04-09",40.3711,40.6772,40.3282,40.6344,4757700.0],["2010-04-12",40.6282,40.8242,40.5731,40.6099,5074000.0],["2010-04-13",40.5119,40.7201,40.4261,40.6527,5190800.0],["2010-04-14",40.5364,40.5976,40.3098,40.5915,5202300.0],["2010-04-15",40.3955,40.7201,40.2914,40.5792,5968500.0],["2010-04-16",40.42,40.8119,40.3894,40.4996,7374400.0],["2010-04-19",40.4629,40.6527,40.2302,40.4874,6354600.0],["2010-04-20",40.518,40.6589,40.2425,40.3527,6780900.0],["2010-04-21",40.3037,40.6037,40.1751,40.4017,6534300.0],["2010-04-22",40.2608,40.2853,39.4954,39.6546,9689700.0],["2010-04-23",39.7097,39.7097,39.2933,39.624,9008900.0],["2010-04-26",39.7036,40.071,39.5628,39.8138,8096900.0],["2010-04-27",39.7587,39.924,39.2321,39.3301,8615300.0],["2010-04-28",39.3607,39.6914,38.9443,39.6485,10229300.0],["2010-04-29",39.771,40.1078,39.6975,39.924,7714000.0],["2010-04-30",40.0036,40.4017,39.9118,39.9363,8274200.0],["2010-05-03",39.973,40.4139,39.7342,40.2241,5807900.0],["2010-05-04",39.9853,40.4017,39.8322,40.0649,8383100.0],["2010-05-05",39.8628,40.3833,39.8138,39.924,7658800.0],["2010-05-06",39.8996,40.5364,37.9095,39.6179,14046200.0],["2010-05-07",39.4709,39.8261,38.9811,39.5383,13221500.0],["2010-05-10",40.2915,40.714,40.2057,40.665,10833800.0],["2010-05-11",40.5119,41.0262,40.4262,40.7507,7240800.0],["2010-05-12",41.1732,41.3998,40.9099,40.9895,13170400.0],["2010-05-13",41.0385,41.0752,40.6956,40.7078,7800500.0],["2010-05-14",40.665,40.7813,40.2731,40.4568,9731800.0],["2010-05-17",40.4813,41.0018,40.4568,40.8732,6943800.0],["2010-05-18",40.9773,41.21,40.6589,40.7385,7237500.0],["2010-05-19",40.5976,40.6466,40.1077,40.4384,7867800.0],["2010-05-20",39.9424,39.9424,39.1035,39.1035,11587400.0],["2010-05-21",38.7055,38.9688,38.0503,38.9321,14586400.0],["2010-05-24",38.632,39.1954,38.332,38.7729,6334000.0],["2010-05-25",37.9217,38.5279,37.7503,38.5096,9156900.0],["2010-05-26",38.6137,38.6137,37.3767,37.4931,15152900.0],["2010-05-27",37.9462,38.5341,37.6707,38.5157,9428400.0],["2010-05-28",38.5279,38.8586,38.4116,38.5096,7546700.0],["2010-06-01",38.3687,38.9382,37.9034,38.43,7180000.0],["2010-06-02",38.6274,39.1581,38.1523,39.1581,10023900.0],["2010-06-03",39.1828,39.2753,38.8742,39.1025,6448400.0],["2010-06-04",38.541,38.541,37.8191,37.9116,10309800.0],["2010-06-07",37.8684,38.6027,37.8191,38.0906,7694100.0],["2010-06-08",37.9116,38.7508,37.887,38.6583,7538300.0],["2010-06-09",38.7878,38.9174,38.4608,38.5595,7056300.0],["2010-06-10",38.8927,39.4296,38.8927,39.3926,6567800.0],["2010-06-11",39.1828,39.2198,38.8372,39.2198,5466100.0],["2010-06-14",39.4296,39.6332,39.0223,39.3987,4941800.0],["2010-06-15",39.4172,39.6702,39.3926,39.6394,6249100.0],["2010-06-16",39.3617,39.5221,39.2198,39.4358,5960000.0],["2010-06-17",39.4666,39.8368,39.337,39.7936,5179300.0],["2010-06-18",39.8677,39.9047,39.5098,39.5406,8947600.0],["2010-06-21",39.8245,39.9788,39.3309,39.5036,5158800.0],["2010-06-22",39.5098,39.6455,38.9853,39.0593,5978900.0],["2010-06-23",39.01,39.01,38.4485,38.7076,6509700.0],["2010-06-24",38.4855,38.8681,38.4114,38.504,6185400.0],["2010-06-25",38.5595,38.5595,37.4982,37.4982,22934200.0],["2010-06-28",37.7142,38.3621,37.6401,38.2325,8532400.0],["2010-06-29",37.924,38.1153,37.5723,37.7821,9054500.0],["2010-06-30",37.8129,38.0906,37.3316,37.6093,8760700.0],["2010-07-01",37.7203,38.0474,37.2205,37.961,10852500.0],["2010-07-02",37.9733,38.3497,37.8746,37.9672,5987800.0],["2010-07-06",38.0968,38.1893,37.6093,38.035,6950100.0],["2010-07-07",38.0104,38.9236,37.8067,38.831,7296200.0],["2010-07-08",39.0038,39.4913,38.8187,39.4913,6660800.0],["2010-07-09",39.5098,39.5592,39.0593,39.1828,5020500.0],["2010-07-12",39.0285,39.337,38.9051,39.3309,4205300.0],["2010-07-13",39.6456,39.6517,39.0902,39.1396,7312300.0],["2010-07-14",39.0162,39.3062,38.9113,39.2198,5687500.0],["2010-07-15",39.2321,39.3123,38.8681,38.9729,8124100.0],["2010-07-16",38.9051,39.2013,38.4053,38.5348,9510200.0],["2010-07-19",38.4978,38.5781,38.2572,38.288,5969400.0],["2010-07-20",38.1152,40.0281,38.0782,39.9417,11243100.0],["2010-07-21",39.9726,40.096,39.2877,39.4604,8690200.0],["2010-07-22",39.7751,40.0219,39.4913,39.6209,7032800.0],["2010-07-23",39.5221,39.9541,39.5221,39.769,5187700.0],["2010-07-26",39.7134,40.1269,39.6085,40.096,4029100.0],["2010-07-27",40.2935,40.5958,39.9294,40.5341,6032200.0],["2010-07-28",40.423,40.5341,40.1083,40.2317,4321400.0],["2010-07-29",40.312,40.4724,39.9294,40.0405,5579600.0],["2010-07-30",39.769,40.2194,39.6826,40.0528,5337400.0],["2010-08-02",40.3983,40.3983,40.0343,40.2749,6479700.0],["2010-08-03",40.1762,40.676,40.1083,40.5835,5577200.0],["2010-08-04",40.5526,40.9414,40.3367,40.8303,6663800.0],["2010-08-05",40.5279,40.6452,40.1454,40.4662,5143100.0],["2010-08-06",40.1886,40.7069,40.1886,40.6637,5500700.0],["2010-08-09",40.7254,41.0956,40.6822,40.9845,5492700.0],["2010-08-10",40.7562,41.2375,40.7254,41.0524,7411000.0],["2010-08-11",40.713,40.7686,40.386,40.386,5544600.0],["2010-08-12",40.0528,40.3243,39.9726,40.2194,4924700.0],["2010-08-13",40.1515,40.5464,40.0219,40.4539,4516700.0],["2010-08-16",40.2935,40.4169,39.9849,40.3737,3564500.0],["2010-08-17",40.5279,40.7254,40.2441,40.4477,4357200.0],["2010-08-18",40.5156,40.6267,40.2626,40.4292,3857900.0],["2010-08-19",40.4169,40.4292,39.6517,39.8985,4549600.0],["2010-08-20",39.6764,40.2811,39.6764,39.9849,5655000.0],["2010-08-23",40.1947,40.3552,39.9726,39.9973,3263900.0],["2010-08-24",39.7998,40.2564,39.6209,39.9726,5442800.0],["2010-08-25",39.7196,40.0158,39.6147,39.843,5322700.0],["2010-08-26",39.9973,39.9973,39.3987,39.5715,4604900.0],["2010-08-27",39.6147,39.7813,39.1087,39.5653,5227700.0],["2010-08-30",39.5468,39.7566,39.2445,39.2445,3697900.0],["2010-08-31",39.1766,39.7011,38.9853,39.6024,6624800.0],["2010-09-01",40.1121,40.4416,40.1121,40.3422,6382100.0],["2010-09-02",40.3919,40.6033,40.1121,40.3919,4158600.0],["2010-09-03",40.4789,40.852,40.4789,40.7649,5862600.0],["2010-09-07",40.4727,41.0385,40.4727,40.709,5284700.0],["2010-09-08",40.6841,40.8458,40.5722,40.6779,4318900.0],["2010-09-09",40.9701,41.1628,40.6717,41.0944,5835800.0],["2010-09-10",41.1255,41.3431,40.9452,41.2872,4234800.0],["2010-09-13",41.312,41.3555,40.939,41.1877,4469200.0],["2010-09-14",41.138,41.2561,40.9888,41.0198,4145400.0],["2010-09-15",40.9266,41.368,40.8831,41.3431,4745000.0],["2010-09-16",41.281,41.4426,41.138,41.4115,4174900.0],["2010-09-17",41.5048,41.5918,41.0944,41.1069,7908400.0],["2010-09-20",41.1939,41.6415,41.0634,41.5856,5057100.0],["2010-09-21",41.598,41.598,40.9887,41.3182,7455500.0],["2010-09-22",41.4239,41.5918,41.225,41.4426,5225800.0],["2010-09-23",41.1504,41.1504,40.8209,40.9017,5877800.0],["2010-09-24",41.0944,41.2872,40.9266,41.1131,6366300.0],["2010-09-27",41.0758,41.5048,41.0696,41.2623,5230300.0],["2010-09-28",41.2499,41.598,40.9141,41.5172,5305300.0],["2010-09-29",41.368,41.654,41.1753,41.4985,5553200.0],["2010-09-30",41.6229,41.8467,41.1877,41.3058,7002300.0],["2010-10-01",41.5048,41.654,41.2063,41.654,5397000.0],["2010-10-04",41.6477,41.6477,41.3555,41.5731,4890200.0],["2010-10-05",41.6726,42.1638,41.598,42.1265,7246100.0],["2010-10-06",41.9959,42.3441,41.9026,42.3441,7204100.0],["2010-10-07",41.4053,41.4675,40.5225,41.0944,20029500.0],["2010-10-08",41.1131,41.1255,40.5784,40.8768,8810500.0],["2010-10-11",40.8706,40.8831,40.5971,40.7339,5283100.0],["2010-10-12",40.5909,41.3245,40.4106,41.082,7807800.0],["2010-10-13",41.225,41.5296,41.1566,41.2809,5990500.0],["2010-10-14",41.312,41.5545,41.312,41.4302,6162300.0],["2010-10-15",41.5856,41.654,41.3183,41.455,6272100.0],["2010-10-18",41.5421,41.6664,41.3307,41.3431,4820100.0],["2010-10-19",41.0696,41.169,40.3795,40.6655,8357700.0],["2010-10-20",40.8457,40.9204,40.3297,40.3919,11569400.0],["2010-10-21",40.423,40.7028,40.2987,40.5225,8670700.0],["2010-10-22",40.5598,40.7214,40.3173,40.4168,5043200.0],["2010-10-25",40.5225,40.6157,40.3359,40.4416,6580800.0],["2010-10-26",40.2862,40.4043,40.1308,40.28,6900800.0],["2010-10-27",40.0997,40.1059,39.6521,39.9567,7961700.0],["2010-10-28",40.0189,40.4852,40.0065,40.4168,6436100.0],["2010-10-29",40.4541,40.5971,40.3235,40.5971,5549400.0],["2010-11-01",40.7152,40.9639,40.4976,40.7525,5916600.0],["2010-11-02",40.8893,41.0944,40.8209,40.9079,4670800.0],["2010-11-03",40.8582,40.8768,40.1495,40.5349,7577100.0],["2010-11-04",40.8706,40.9266,40.0997,40.6282,9981300.0],["2010-11-05",40.5722,40.6282,40.2614,40.4603,6940900.0],["2010-11-08",40.4106,40.6033,40.2551,40.479,5521500.0],["2010-11-09",40.6157,40.6717,40.2862,40.5971,6301300.0],["2010-11-10",40.4354,40.653,40.1743,40.566,7065800.0],["2010-11-11",40.3981,40.5473,40.2241,40.3484,4743500.0],["2010-11-12",40.1805,40.3484,40.0189,40.1867,4914000.0],["2010-11-15",40.3235,40.3919,40.0127,40.05,5533000.0],["2010-11-16",39.9629,40.4106,39.6832,39.8137,8021500.0],["2010-11-17",39.8635,39.9381,39.6148,39.7516,5016700.0],["2010-11-18",39.7889,40.4043,39.5464,40.2676,6984000.0],["2010-11-19",40.05,40.2303,39.9567,40.2303,5511800.0],["2010-11-22",40.2614,40.3173,39.8945,40.224,4630100.0],["2010-11-23",39.8572,39.9381,39.534,39.7205,7198400.0],["2010-11-24",39.9132,40.0438,39.7267,39.994,5270200.0],["2010-11-26",39.994,40.0002,39.708,39.7267,2386800.0],["2010-11-29",39.6397,39.8759,39.4345,39.7951,5782100.0],["2010-11-30",39.8199,40.3235,39.6459,40.1805,11252100.0],["2010-12-01",40.5814,41.1639,40.4561,41.1075,9970600.0],["2010-12-02",41.0261,41.0637,40.5626,40.8382,8829800.0],["2010-12-03",40.763,41.1075,40.7317,40.8194,5679100.0],["2010-12-06",40.8131,40.8194,40.5125,40.5438,4502700.0],["2010-12-07",40.7004,40.7568,40.4687,40.5125,5630100.0],["2010-12-08",40.5877,40.6378,40.381,40.4812,5431600.0],["2010-12-09",40.5814,40.5814,40.2619,40.5375,6173400.0],["2010-12-10",40.6127,40.7129,40.4561,40.6503,5426900.0],["2010-12-13",40.7505,41.1639,40.5877,41.0449,9261700.0],["2010-12-14",41.1138,41.2579,40.9196,41.0825,5751600.0],["2010-12-15",40.9447,41.0136,40.7756,40.8632,4526400.0],["2010-12-16",40.8633,41.2078,40.832,41.1827,4830000.0],["2010-12-17",41.1702,41.3393,41.0011,41.3205,7334800.0],["2010-12-20",41.2265,41.5585,41.1827,41.5335,5549500.0],["2010-12-21",41.5711,41.6587,40.7881,40.9635,7830800.0],["2010-12-22",41.0011,41.1639,40.8445,41.1389,3977600.0],["2010-12-23",41.1201,41.2892,41.0324,41.1451,3297400.0],["2010-12-27",41.1138,41.1576,40.9697,40.976,2358500.0],["2010-12-28",40.8382,41.0449,40.8257,40.8883,3071200.0],["2010-12-29",40.9885,41.1952,40.9196,40.9196,3248600.0],["2010-12-30",40.9071,41.1013,40.7693,40.7881,3507400.0],["2010-12-31",40.7443,41.0574,40.7317,40.9196,2977400.0],["2011-01-03",41.2829,41.3957,41.0888,41.1827,6787300.0],["2011-01-04",41.4019,41.4583,40.7881,40.9698,7897100.0],["2011-01-05",41.1576,41.8905,41.0637,41.7088,10381900.0],["2011-01-06",41.784,41.9343,41.5773,41.8654,7648900.0],["2011-01-07",41.8529,41.8529,41.4959,41.5836,4899100.0],["2011-01-10",41.4207,41.5397,41.2391,41.3706,5220500.0],["2011-01-11",41.5523,41.8091,41.3456,41.546,4686400.0],["2011-01-12",41.784,42.0095,41.6838,41.7965,5265100.0],["2011-01-13",41.7777,42.2538,41.7464,41.9093,7943000.0],["2011-01-14",42.0596,42.0659,41.6963,41.8278,5986100.0],["2011-01-18",41.6274,42.0596,41.5898,41.6963,6066000.0],["2011-01-19",41.759,41.7715,41.1451,41.2767,7872400.0],["2011-01-20",41.3017,41.546,41.2203,41.2767,7131000.0],["2011-01-21",41.4583,41.5397,41.1326,41.2579,5564400.0],["2011-01-24",41.2078,41.4521,41.0888,41.4521,4713700.0],["2011-01-25",41.3455,41.4959,41.1827,41.1952,4986100.0],["2011-01-26",41.2704,41.3643,41.0386,41.2516,6797600.0],["2011-01-27",41.1702,41.308,40.9948,41.0637,6819700.0],["2011-01-28",40.9948,41.2391,40.1618,40.3371,10455700.0],["2011-01-31",40.3058,40.5125,40.143,40.2808,8666100.0],["2011-02-01",40.4185,40.8006,40.2745,40.7442,7138100.0],["2011-02-02",40.3622,40.6252,40.1116,40.4937,8221000.0],["2011-02-03",40.406,40.5125,40.0929,40.1993,6693300.0],["2011-02-04",40.1805,40.262,39.8736,39.9864,8423900.0],["2011-02-07",40.0553,40.0741,39.6231,39.8861,8157900.0],["2011-02-08",39.8486,40.2557,39.7797,40.1931,6064800.0],["2011-02-09",40.3246,40.5626,40.0678,40.3497,6132000.0],["2011-02-10",39.7609,40.2056,39.4226,39.6857,15759300.0],["2011-02-11",39.2222,40.0991,39.1846,40.0051,9016500.0],["2011-02-14",40.0615,40.2933,39.5667,39.6732,9108700.0],["2011-02-15",39.6419,40.3684,39.4978,40.3058,9487900.0],["2011-02-16",40.143,40.3872,39.9864,40.0615,8043300.0],["2011-02-17",39.6356,40.5313,39.598,40.525,10851000.0],["2011-02-18",40.406,40.406,39.5855,39.717,14023700.0],["2011-02-22",39.2473,39.7922,39.1909,39.5542,9637500.0],["2011-02-23",39.5855,39.9425,39.3976,39.4164,9527000.0],["2011-02-24",39.3663,39.5855,39.2786,39.479,9120900.0],["2011-02-25",39.454,40.0177,39.3913,39.836,6523300.0],["2011-02-28",39.9488,40.0615,39.692,39.7233,8022500.0],["2011-03-01",39.8924,40.0553,39.5792,39.5918,8086400.0],["2011-03-02",39.7306,39.7559,39.4719,39.7243,7061400.0],["2011-03-03",39.8821,40.3807,39.7622,40.2355,8445800.0],["2011-03-04",40.2545,40.3113,39.7811,40.0146,7662000.0],["2011-03-07",40.0336,40.1345,39.8884,40.0588,7018900.0],["2011-03-08",39.9578,40.3302,39.9578,40.2608,7520000.0],["2011-03-09",40.204,40.9172,40.1156,40.8036,7746100.0],["2011-03-10",40.6079,40.9361,40.4691,40.6647,8663100.0],["2011-03-11",40.7783,40.955,40.6016,40.8036,6875600.0],["2011-03-14",40.5574,40.6647,40.1346,40.4817,5896600.0],["2011-03-15",40.0399,40.1661,39.5728,39.7685,8730100.0],["2011-03-16",39.6927,39.7117,39.1626,39.3267,8406300.0],["2011-03-17",39.7054,39.9263,39.4845,39.8127,6753400.0],["2011-03-18",40.0714,40.1472,39.699,39.9136,8427000.0],["2011-03-21",40.2986,40.5827,40.0777,40.4564,6524500.0],["2011-03-22",40.4059,40.4249,40.286,40.3554,5038200.0],["2011-03-23",40.3618,40.6205,40.2355,40.5195,3908000.0],["2011-03-24",40.6205,40.6963,40.5006,40.5195,4146500.0],["2011-03-25",40.5132,40.69,40.3618,40.3807,5048600.0],["2011-03-28",40.4059,40.873,40.3807,40.6079,4971000.0],["2011-03-29",40.6521,40.7783,40.4123,40.4943,5163800.0],["2011-03-30",40.772,41.2327,40.6647,41.056,5794900.0],["2011-03-31",41.0813,41.1696,40.6142,40.6521,7403500.0],["2011-04-01",40.9424,41.2895,40.69,41.1633,6350000.0],["2011-04-04",40.9803,41.1002,40.9361,41.0813,4210300.0],["2011-04-05",41.0182,41.46,40.974,41.3905,5762300.0],["2011-04-06",41.3464,41.5799,41.3464,41.4978,3815300.0],["2011-04-07",41.3968,41.6809,41.3716,41.6051,6105100.0],["2011-04-08",41.5041,41.6556,41.2454,41.4852,4076700.0],["2011-04-11",41.4726,41.8765,41.4473,41.6809,4385100.0],["2011-04-12",41.5168,42.1037,41.3779,42.0154,7492900.0],["2011-04-13",42.0217,42.1795,41.8576,41.9396,4203200.0],["2011-04-14",41.8702,42.2047,41.7314,42.0974,4207700.0],["2011-04-15",42.0911,42.3751,41.9333,42.3562,5398300.0],["2011-04-18",42.1163,42.495,41.9333,42.3814,5668400.0],["2011-04-19",42.4445,42.4445,41.9712,42.1668,4973900.0],["2011-04-20",42.4508,42.596,42.2741,42.495,4292200.0],["2011-04-21",42.6213,42.6213,42.3183,42.5455,3876100.0],["2011-04-25",42.3814,42.4572,42.1858,42.3057,4197500.0],["2011-04-26",42.2173,42.8232,42.1921,42.7349,6600000.0],["2011-04-27",42.7475,43.0757,42.7033,42.8737,5939200.0],["2011-04-28",42.8737,44.1297,42.8358,44.0035,12755900.0],["2011-04-29",43.9404,44.1423,43.3281,43.4796,8034200.0],["2011-05-02",43.7005,43.852,43.568,43.7447,6235200.0],["2011-05-03",43.4733,43.9214,43.4733,43.9214,6107500.0],["2011-05-04",43.8899,44.136,43.7384,44.0729,8129500.0],["2011-05-05",43.8015,43.9845,43.2082,43.4418,7642700.0],["2011-05-06",43.9593,44.1486,43.6627,43.7195,6792600.0],["2011-05-09",43.953,44.1676,43.852,44.0666,5763100.0],["2011-05-10",44.0603,44.2559,44.0603,44.1991,6118300.0],["2011-05-11",44.0855,44.6725,44.054,44.3064,6167300.0],["2011-05-12",44.3885,44.8429,44.1549,44.7861,6333900.0],["2011-05-13",44.622,44.9817,44.319,44.5336,7501700.0],["2011-05-16",44.439,44.8681,44.3695,44.6346,5928900.0],["2011-05-17",44.4579,45.1017,44.3822,44.8808,6453900.0],["2011-05-18",44.7987,45.0196,44.6535,44.9817,5556400.0],["2011-05-19",45.0259,45.3731,44.9186,45.3036,5163600.0],["2011-05-20",45.2342,45.3415,44.9502,45.0007,5916600.0],["2011-05-23",44.7609,45.0259,44.6725,44.8366,5546300.0],["2011-05-24",44.8681,44.9502,44.5967,44.7987,5267600.0],["2011-05-25",44.5715,44.7293,44.3317,44.4642,5954400.0],["2011-05-26",44.3948,44.5526,44.0855,44.4453,5896200.0],["2011-05-27",44.5652,44.8303,44.3569,44.4327,4358200.0],["2011-05-31",44.6346,44.8871,44.5652,44.8871,6547100.0],["2011-06-01",44.8712,45.0556,44.6805,44.6868,7748200.0],["2011-06-02",44.6677,44.7504,44.0701,44.1909,6139800.0],["2011-06-03",43.8476,44.0892,43.6823,43.8476,5721400.0],["2011-06-06",43.8858,44.1528,43.7268,43.7968,4933900.0],["2011-06-07",43.9939,44.0574,43.765,43.8222,7363600.0],["2011-06-08",43.6887,43.8667,43.4916,43.765,5477100.0],["2011-06-09",43.8476,44.4707,43.7078,44.1909,6047000.0],["2011-06-10",44.0574,44.1337,43.5997,43.6696,6987200.0],["2011-06-13",43.7014,44.0701,43.6251,43.9048,4796400.0],["2011-06-14",44.1655,44.3626,44.0256,44.2291,4832000.0],["2011-06-15",43.9684,44.2291,43.3835,43.5361,7750700.0],["2011-06-16",43.5743,44.0002,43.5679,43.7968,6250500.0],["2011-06-17",44.0574,44.1782,43.587,43.6887,7575900.0],["2011-06-20",43.6315,44.032,43.6315,43.854,5061200.0],["2011-06-21",44.0447,44.0829,43.7396,43.8222,5653900.0],["2011-06-22",43.8222,43.9621,43.7078,43.7268,5429900.0],["2011-06-23",43.4026,43.5743,42.8876,43.2182,8321100.0],["2011-06-24",43.2182,43.6506,43.1992,43.517,14860400.0],["2011-06-27",43.5679,44.0765,43.5679,43.8985,7453200.0],["2011-06-28",44.1019,44.3626,43.9811,44.2609,5162800.0],["2011-06-29",44.3562,44.6678,44.3435,44.477,5512200.0],["2011-06-30",44.5851,44.814,44.4516,44.7758,5280400.0],["2011-07-01",44.5533,44.7313,44.2545,44.6232,6466900.0],["2011-07-05",44.4198,44.7886,44.2863,44.3562,7317900.0],["2011-07-06",44.3753,44.636,44.3435,44.6105,5989600.0],["2011-07-07",44.814,44.9793,44.6614,44.833,5695000.0],["2011-07-08",44.5088,44.7504,44.1591,44.4579,6016400.0],["2011-07-11",44.0829,44.1719,43.8159,44.0574,5248800.0],["2011-07-12",43.9938,44.21,43.7777,43.8731,5376300.0],["2011-07-13",44.1083,44.1655,43.6315,43.7968,4955500.0],["2011-07-14",43.7014,43.9175,43.5107,43.6124,4460000.0],["2011-07-15",43.5679,43.5679,43.2309,43.5679,6760200.0],["2011-07-18",43.6187,43.6187,42.8368,43.2309,6165000.0],["2011-07-19",43.2882,43.6951,43.072,43.5743,6550200.0],["2011-07-20",43.7777,43.7841,43.409,43.5425,5707000.0],["2011-07-21",42.7923,42.7923,41.1902,42.0675,26300600.0],["2011-07-22",42.0739,42.1184,41.4763,41.8069,10477200.0],["2011-07-25",41.4508,41.5653,40.8596,40.9232,14148600.0],["2011-07-26",41.1012,41.1012,40.6943,40.7325,12524600.0],["2011-07-27",40.7452,40.9677,40.5544,40.5989,12889200.0],["2011-07-28",40.7833,40.9423,40.6117,40.618,6831700.0],["2011-07-29",40.5672,40.8215,40.4019,40.7134,8711600.0],["2011-08-01",40.8278,40.9613,40.3383,40.5989,7997200.0],["2011-08-02",40.44,40.5354,40.1666,40.1666,8047800.0],["2011-08-03",40.2684,41.063,40.1666,40.9931,11800200.0],["2011-08-04",40.9613,41.3809,40.1794,40.2747,15201200.0],["2011-08-05",40.777,41.6289,40.3574,41.1139,18775700.0],["2011-08-08",40.796,41.2665,39.9759,40.0331,20127300.0],["2011-08-09",40.3764,40.618,38.5328,40.1094,27337100.0],["2011-08-10",39.7852,39.9823,38.2085,38.3484,21692800.0],["2011-08-11",38.4056,40.4273,38.4056,39.9696,14654100.0],["2011-08-12",40.2429,40.4146,39.7725,40.1666,8808000.0],["2011-08-15",40.3637,40.529,40.1603,40.4146,7026800.0],["2011-08-16",40.1603,40.7261,39.9568,40.5354,6746300.0],["2011-08-17",40.5417,41.1838,40.4845,41.0821,7568700.0],["2011-08-18",40.5735,41.044,39.7343,40.1094,12016800.0],["2011-08-19",39.7788,40.1476,39.3211,39.461,13212600.0],["2011-08-22",39.9187,39.9187,39.2702,39.3656,8212500.0],["2011-08-23",39.5118,40.3574,39.48,40.3574,7631200.0],["2011-08-24",40.2874,40.529,40.0713,40.4972,6789100.0],["2011-08-25",40.5417,40.6371,39.8933,40.0649,13773400.0],["2011-08-26",40.2747,40.3828,39.4165,40.1539,12274200.0],["2011-08-29",40.5036,40.8215,40.3955,40.7897,18839600.0],["2011-08-30",40.6689,41.2665,40.4654,41.0185,7969600.0],["2011-08-31",41.0986,41.496,41.0217,41.2909,8353600.0],["2011-09-01",41.2589,41.5793,41.0794,41.1115,5986200.0],["2011-09-02",40.7782,41.0858,40.4898,40.5667,5790000.0],["2011-09-06",39.5734,40.1053,39.426,40.022,8216000.0],["2011-09-07",40.3617,40.3681,39.2081,39.4901,14915300.0],["2011-09-08",39.3619,39.4068,39.1568,39.3106,11827200.0],["2011-09-09",39.1376,39.2209,38.2468,38.4455,14838300.0],["2011-09-12",38.0674,38.6057,37.9712,38.5416,11253500.0],["2011-09-13",38.6441,39.0479,38.5288,38.798,9470700.0],["2011-09-14",39.003,39.8361,38.6313,39.4644,10606900.0],["2011-09-15",39.7849,40.7526,39.0799,40.5155,18666400.0],["2011-09-16",40.4129,40.4129,39.4645,39.7657,16669100.0],["2011-09-19",39.1696,39.2145,38.4519,38.8108,13587000.0],["2011-09-20",38.8749,39.3363,38.6377,38.7018,9630200.0],["2011-09-21",39.5029,39.74,38.9261,38.9582,14350400.0],["2011-09-22",38.4519,39.2145,38.1891,39.0415,16341000.0],["2011-09-23",38.83,38.9582,38.2276,38.6698,11139000.0],["2011-09-26",38.9325,39.7592,38.9197,39.6631,10312400.0],["2011-09-27",40.195,40.4578,39.881,40.0092,7991500.0],["2011-09-28",40.1245,40.5731,39.6439,39.7144,7054300.0],["2011-09-29",40.2078,40.4514,39.7016,40.1053,6609100.0],["2011-09-30",39.9707,40.3681,39.6375,39.6695,7405600.0],["2011-10-03",39.4709,39.8618,38.6057,38.6377,10573100.0],["2011-10-04",38.2724,38.8108,37.4906,38.7403,11390500.0],["2011-10-05",38.548,38.6698,38.0225,38.6377,9194000.0],["2011-10-06",38.4262,38.8428,38.1186,38.8172,8023900.0],["2011-10-07",39.0799,39.4516,38.8364,39.1056,7909800.0],["2011-10-10",39.5157,39.6888,39.3299,39.6503,5985600.0],["2011-10-11",39.458,39.6182,38.7787,39.0607,10261900.0],["2011-10-12",39.9707,40.7718,39.7336,40.1822,13796200.0],["2011-10-13",39.8554,40.0476,39.74,39.9643,6887300.0],["2011-10-14",40.2014,40.2143,39.599,39.8874,8736600.0],["2011-10-17",39.6439,40.1309,39.6054,39.6631,5095000.0],["2011-10-18",39.7464,40.2527,39.5221,39.9964,7361200.0],["2011-10-19",39.99,40.2207,39.7464,39.8041,5719700.0],["2011-10-20",39.913,40.0284,39.6631,39.8105,6210700.0],["2011-10-21",40.0989,40.2976,39.7336,39.913,10698900.0],["2011-10-24",39.9259,40.054,39.5734,39.7977,7490100.0],["2011-10-25",39.9707,40.0989,39.5478,39.6183,9199100.0],["2011-10-26",39.7785,39.8361,39.4132,39.74,7588900.0],["2011-10-27",40.3168,40.4129,39.8426,40.2976,11217200.0],["2011-10-28",40.5283,40.6757,40.2207,40.5027,8076100.0],["2011-10-31",40.1117,40.7462,40.1117,40.3424,9351500.0],["2011-11-01",39.8041,40.1181,39.6631,39.881,11377900.0],["2011-11-02",40.1694,40.2399,39.8297,39.9964,7002600.0],["2011-11-03",40.0348,40.2783,39.8169,40.2463,7680100.0],["2011-11-04",40.054,40.0733,39.5221,39.7272,6312800.0],["2011-11-07",39.7272,40.0797,39.4516,40.054,5022500.0],["2011-11-08",40.1245,40.8551,39.9387,40.7974,8745400.0],["2011-11-09",40.336,40.4578,39.7785,39.913,6851500.0],["2011-11-10",40.1502,40.5411,39.9195,40.3488,5707900.0],["2011-11-11",40.5539,40.6949,40.445,40.5539,4932500.0],["2011-11-14",40.4962,40.5219,40.054,40.2463,3989700.0],["2011-11-15",40.4514,41.6049,40.4322,41.3358,14947300.0],["2011-11-16",41.2909,42.7136,41.1948,41.7139,17887600.0],["2011-11-17",41.5921,41.7139,40.5026,41.073,13519700.0],["2011-11-18",41.0474,41.1051,40.4001,40.9448,10355300.0],["2011-11-21",40.5091,40.8487,40.4065,40.4706,6964200.0],["2011-11-22",40.304,40.7206,40.2976,40.4898,4745100.0],["2011-11-23",40.2655,40.3489,39.8938,39.99,5386100.0],["2011-11-25",40.1822,40.3168,39.9899,40.0476,2893500.0],["2011-11-28",40.1822,40.7269,40.1053,40.3681,5459000.0],["2011-11-29",40.4322,41.0217,40.3745,40.7974,6408900.0],["2011-11-30",41.6018,41.744,41.1366,41.3498,10022600.0],["2011-12-01",41.5243,41.6535,41.24,41.408,7686200.0],["2011-12-02",41.6341,41.8021,41.4468,41.5308,6571600.0],["2011-12-05",41.7957,41.8473,41.408,41.6083,5601300.0],["2011-12-06",41.7375,42.0218,41.4468,41.7698,5992700.0],["2011-12-07",41.6406,42.1058,41.4984,41.9378,5638400.0],["2011-12-08",41.6987,42.0864,41.492,41.5631,5170100.0],["2011-12-09",41.6341,42.2544,41.6212,42.1187,6351700.0],["2011-12-12",42.0606,42.151,41.2788,41.7763,5834400.0],["2011-12-13",41.9636,42.151,41.4403,41.5308,4946400.0],["2011-12-14",41.6147,41.7827,41.3046,41.3369,5665500.0],["2011-12-15",41.3692,42.0606,41.3111,41.899,6417700.0],["2011-12-16",42.1769,42.2544,41.7504,41.8086,8619400.0],["2011-12-19",41.7569,42.1058,41.4791,41.5889,4943000.0],["2011-12-20",41.8667,42.4547,41.7504,42.3384,4800400.0],["2011-12-21",42.1381,42.8036,42.1381,42.6679,4979700.0],["2011-12-22",42.6614,42.9134,42.5903,42.6679,3537200.0],["2011-12-23",42.823,43.0879,42.7196,43.0103,2625700.0],["2011-12-27",42.9457,43.146,42.8488,42.8875,2544000.0],["2011-12-28",42.8876,42.9651,42.5387,42.5839,3179800.0],["2011-12-29",42.6226,43.0491,42.6162,42.9909,2840300.0],["2011-12-30",42.9134,43.0878,42.7971,42.8682,2632900.0],["2012-01-03",43.1977,43.4109,42.8747,42.9005,5348800.0],["2012-01-04",42.9069,43.1847,42.7196,43.1201,6042400.0],["2012-01-05",43.0168,43.0749,42.7196,42.7842,4909100.0],["2012-01-06",42.8165,42.8165,42.1833,42.2479,6533000.0],["2012-01-09",42.1639,42.5322,42.0024,42.4676,5859600.0],["2012-01-10",42.6291,42.6743,42.2996,42.4224,4996000.0],["2012-01-11",41.9959,42.1058,41.4338,42.0024,10470200.0],["2012-01-12",42.0605,42.1122,41.6535,41.7504,5745700.0],["2012-01-13",41.6341,41.815,41.5437,41.6083,6677900.0],["2012-01-17",41.8409,42.0541,41.7375,41.7698,7457600.0],["2012-01-18",41.7827,42.0476,41.6794,41.899,5373300.0],["2012-01-19",42.0864,42.6744,41.9637,42.5839,8195800.0],["2012-01-20",42.6808,42.9069,42.3642,42.8229,5538800.0],["2012-01-23",42.5903,42.7389,42.2479,42.7066,5551000.0],["2012-01-24",42.6162,42.8488,42.6033,42.7713,4148700.0],["2012-01-25",42.5645,43.1589,42.4288,43.0943,5131300.0],["2012-01-26",43.0426,43.2623,42.8682,42.978,5345900.0],["2012-01-27",42.8036,42.9134,42.4288,42.5193,5832500.0],["2012-01-30",42.3836,42.3836,42.0993,42.2608,5712300.0],["2012-01-31",42.319,42.4417,42.1768,42.4288,5834300.0],["2012-02-01",42.6356,42.9651,42.5516,42.8875,6351200.0],["2012-02-02",43.0297,43.0943,42.7713,42.9005,5124100.0],["2012-02-03",43.2106,43.2235,42.8359,43.0684,6295300.0],["2012-02-06",42.9134,43.1331,42.726,42.978,4917700.0],["2012-02-07",42.8165,43.2752,42.7325,43.1331,5597800.0],["2012-02-08",43.1718,43.2364,42.9457,43.1201,6021900.0],["2012-02-09",41.9055,41.9313,41.2271,41.5243,25593100.0],["2012-02-10",41.4274,41.4726,41.1108,41.3175,10702500.0],["2012-02-13",41.3563,41.4726,40.9493,41.1496,9295900.0],["2012-02-14",41.0397,41.3369,40.8911,41.0397,12623200.0],["2012-02-15",40.9234,41.0914,40.6521,40.749,9099000.0],["2012-02-16",40.833,40.8976,40.5293,40.5293,11449400.0],["2012-02-17",40.4259,40.5487,40.2709,40.497,14646300.0],["2012-02-21",40.7361,40.9557,40.6844,40.7942,6581800.0],["2012-02-22",40.8071,40.8911,40.7037,40.7684,5506300.0],["2012-02-23",40.8201,40.8588,40.5939,40.7878,19031400.0],["2012-02-24",40.8007,41.0397,40.8007,40.9041,16088000.0],["2012-02-27",40.8201,41.1883,40.7361,40.9105,25483800.0],["2012-02-28",41.0462,41.1496,40.7231,40.9105,6407500.0],["2012-02-29",40.9724,41.1222,40.9138,40.9984,7013800.0],["2012-03-01",41.0701,41.0701,40.6728,40.7444,7660300.0],["2012-03-02",40.7379,40.8291,40.6467,40.7248,6011800.0],["2012-03-05",40.7118,41.0245,40.6662,40.9007,5646600.0],["2012-03-06",40.6141,40.9203,40.5295,40.5685,7231200.0],["2012-03-07",40.6011,40.8682,40.4839,40.79,7509000.0],["2012-03-08",40.9724,41.1157,40.8617,41.005,4398300.0],["2012-03-09",41.0115,41.246,40.9724,41.1352,4096100.0],["2012-03-12",41.2395,41.7215,41.044,41.6498,8098100.0],["2012-03-13",41.8909,42.0602,41.7606,41.9104,7450800.0],["2012-03-14",41.8192,42.0993,41.6563,41.728,6930200.0],["2012-03-15",41.6889,41.9104,41.5586,41.7997,4734500.0],["2012-03-16",41.8387,42.0146,41.8062,41.9951,8870500.0],["2012-03-19",41.8974,42.2621,41.8648,42.1644,6555900.0],["2012-03-20",41.9495,42.7051,41.9039,42.5227,7676400.0],["2012-03-21",42.5227,42.7181,42.3729,42.5748,6555500.0],["2012-03-22",42.4315,42.7051,42.3598,42.5943,5149000.0],["2012-03-23",42.6334,42.8354,42.5227,42.5357,5356000.0],["2012-03-26",42.6465,42.8614,42.6334,42.8484,5211800.0],["2012-03-27",42.894,43.1155,42.7376,42.9982,5274800.0],["2012-03-28",42.9591,43.0112,42.7311,42.9461,5833300.0],["2012-03-29",42.894,43.0047,42.6855,43.0047,6320700.0],["2012-03-30",43.1741,43.3174,43.0178,43.2197,5949300.0],["2012-04-02",43.1611,43.4802,43.1285,43.4737,5203800.0],["2012-04-03",43.3695,43.5258,43.2067,43.3565,5108400.0],["2012-04-04",43.1415,43.3304,43.0829,43.2132,4556500.0],["2012-04-05",43.0178,43.1285,42.7963,43.0894,5755800.0],["2012-04-09",42.7507,42.7898,42.5032,42.5683,4526200.0],["2012-04-10",42.4641,42.5683,42.2035,42.2426,5715700.0],["2012-04-11",42.4576,42.6139,42.3142,42.438,5376900.0],["2012-04-12",42.3794,42.666,42.1058,42.5878,5843100.0],["2012-04-13",42.5683,42.666,42.3794,42.3794,7412100.0],["2012-04-16",42.425,43.2457,42.425,42.9852,7862600.0],["2012-04-17",43.1415,43.4151,43.0047,43.2523,6748100.0],["2012-04-18",43.0568,43.1936,43.0243,43.1285,5408000.0],["2012-04-19",43.122,43.2262,42.9917,43.0894,6531200.0],["2012-04-20",43.1024,43.4737,43.0568,43.4021,7302500.0],["2012-04-23",43.1024,43.2848,43.0112,43.109,4944500.0],["2012-04-24",43.2067,43.5389,43.1676,43.3239,5512500.0],["2012-04-25",43.4151,43.5519,43.3174,43.4281,7056700.0],["2012-04-26",43.3174,43.4933,43.135,43.2327,7989100.0],["2012-04-27",43.4086,43.4412,43.0503,43.0568,6248000.0],["2012-04-30",42.9722,43.1546,42.8419,42.9917,5367500.0],["2012-05-01",42.9396,43.4737,42.8419,43.3109,6591700.0],["2012-05-02",43.3304,43.591,43.2588,43.5324,5812400.0],["2012-05-03",43.5454,43.6431,43.4607,43.5844,5821300.0],["2012-05-04",43.5519,43.578,42.907,42.9266,6971200.0],["2012-05-07",43.3239,43.6235,43.1676,43.3956,6910300.0],["2012-05-08",43.1546,43.4477,43.1024,43.3304,6917600.0],["2012-05-09",43.0764,43.2132,42.7833,42.9526,6013300.0],["2012-05-10",43.1024,43.7669,43.1024,43.5063,8106700.0],["2012-05-11",43.4216,43.8059,43.3825,43.5128,5114000.0],["2012-05-14",43.363,43.9362,43.2001,43.7408,7482800.0],["2012-05-15",43.6496,44.6853,43.5845,44.1968,16062300.0],["2012-05-16",44.5355,44.9915,44.4508,44.783,12660500.0],["2012-05-17",44.6788,45.0631,44.6658,44.796,10532100.0],["2012-05-18",44.5811,44.5876,44.0079,44.3727,11275700.0],["2012-05-21",44.4183,44.4378,44.0665,44.2815,5500800.0],["2012-05-22",44.2359,44.6202,44.1772,44.3466,5514200.0],["2012-05-23",44.2163,44.555,43.8906,44.2945,5530300.0],["2012-05-24",44.4117,44.8807,44.2293,44.8221,16245700.0],["2012-05-25",44.6723,45.011,44.4964,44.7114,9372400.0],["2012-05-29",44.6202,45.1673,44.5811,45.1608,10044700.0],["2012-05-30",45.0348,45.0348,44.6737,44.7853,7549600.0],["2012-05-31",44.7328,45.0282,44.4242,44.5424,10839300.0],["2012-06-01",43.9975,44.3849,43.8991,44.3192,10514100.0],["2012-06-04",44.2864,44.4111,44.0172,44.2995,6034400.0],["2012-06-05",44.2273,44.2667,43.7612,43.9844,5607400.0],["2012-06-06",44.1945,44.4177,44.0107,44.3061,5743100.0],["2012-06-07",44.5096,44.6278,44.1091,44.4308,6389200.0],["2012-06-08",44.4768,44.91,44.3783,44.8444,3851800.0],["2012-06-11",45.002,45.1792,44.6606,44.6737,3874200.0],["2012-06-12",44.805,44.9691,44.6671,44.9035,5537800.0],["2012-06-13",44.8378,45.2186,44.7459,45.002,4964900.0],["2012-06-14",45.0807,45.7307,45.0217,45.4746,5879900.0],["2012-06-15",45.6256,45.7832,45.4287,45.6125,8815900.0],["2012-06-18",45.5731,45.7897,45.56,45.6913,4337700.0],["2012-06-19",45.7766,45.7832,45.4352,45.5009,5340200.0],["2012-06-20",45.3893,45.4549,44.8313,45.2383,8799900.0],["2012-06-21",45.3565,45.6256,44.9429,44.9691,7056100.0],["2012-06-22",45.061,45.3302,45.061,45.1004,5330600.0],["2012-06-25",44.7328,45.1267,44.7065,45.0413,5120700.0],["2012-06-26",45.002,45.3827,44.8378,45.258,6461800.0],["2012-06-27",45.363,45.9013,45.2645,45.7897,7553700.0],["2012-06-28",45.6387,45.8357,45.3696,45.6913,6067200.0],["2012-06-29",45.9276,46.3872,45.8291,46.3872,8886700.0],["2012-07-02",46.1771,46.4725,45.9539,46.4528,6248000.0],["2012-07-03",46.2296,46.5381,46.2296,46.4528,3377200.0],["2012-07-05",46.2821,46.3149,45.9933,46.0655,4417100.0],["2012-07-06",45.8882,46.2755,45.6978,46.0983,4578900.0],["2012-07-09",46.0392,46.2361,45.7503,45.9473,4289200.0],["2012-07-10",46.0589,46.1442,45.77,45.8685,5074800.0],["2012-07-11",45.7897,46.1377,45.6913,46.0392,6239200.0],["2012-07-12",45.9276,46.0326,45.7832,45.8554,5637500.0],["2012-07-13",45.9473,46.2821,45.8554,46.223,4183800.0],["2012-07-16",46.1771,46.3149,46.0589,46.1836,4543400.0],["2012-07-17",46.3674,46.5053,45.6716,46.1705,5872300.0],["2012-07-18",46.0655,46.2427,45.8226,46.2033,4221900.0],["2012-07-19",46.1902,46.2624,46.0195,46.2296,4110900.0],["2012-07-20",45.9801,46.1639,45.7307,45.9276,7628100.0],["2012-07-23",45.6716,45.8882,45.258,45.5206,5070600.0],["2012-07-24",45.3893,45.3893,44.9429,45.1595,5930700.0],["2012-07-25",45.3368,46.2493,45.3236,46.1508,8688300.0],["2012-07-26",46.4265,46.9386,46.3937,46.7548,9457100.0],["2012-07-27",46.3412,47.5491,46.2887,47.4375,10795700.0],["2012-07-30",47.234,47.8839,47.1684,47.7592,6198600.0],["2012-07-31",47.4704,47.8249,47.431,47.7461,6838800.0],["2012-08-01",47.7854,47.8642,46.6694,47.5294,13038300.0],["2012-08-02",47.339,47.4375,46.9058,47.1355,6331400.0],["2012-08-03",47.5754,47.8577,47.3916,47.838,5431800.0],["2012-08-06",47.8314,47.8905,47.5688,47.5819,4092200.0],["2012-08-07",47.6804,47.7658,47.3981,47.4572,4924900.0],["2012-08-08",47.3259,47.7264,47.2996,47.641,3521400.0],["2012-08-09",47.5426,47.5951,47.2406,47.3587,3992700.0],["2012-08-10",47.2734,47.3719,47.0633,47.3522,3590200.0],["2012-08-13",47.2078,47.3719,47.1224,47.2603,3949000.0],["2012-08-14",47.3587,47.4638,47.0502,47.4244,6920700.0],["2012-08-15",47.2734,47.7132,47.188,47.6738,6502100.0],["2012-08-16",47.5557,48.3238,47.5294,48.3041,8715500.0],["2012-08-17",48.2975,48.35,48.0021,48.1793,6204700.0],["2012-08-20",48.1006,48.245,47.8445,48.1399,3356800.0],["2012-08-21",48.1203,48.2384,47.9233,47.9299,3917900.0],["2012-08-22",47.7658,47.9758,47.5688,47.8511,4331800.0],["2012-08-23",47.8905,47.9167,47.5951,47.7001,3832100.0],["2012-08-24",47.7001,48.094,47.6476,47.9627,3989900.0],["2012-08-27",47.9299,48.3566,47.8773,48.0349,3472200.0],["2012-08-28",47.9364,48.1531,47.8576,48.0021,4387400.0],["2012-08-29",47.943,48.0809,47.7461,47.7789,3770500.0],["2012-08-30",47.6016,47.6476,47.3193,47.385,3881300.0],["2012-08-31",47.5557,47.7658,47.3916,47.5491,5234100.0],["2012-09-04",47.6279,47.7132,47.2471,47.5819,4925900.0],["2012-09-05",47.5211,47.6798,47.197,47.316,5277300.0],["2012-09-06",47.5277,47.8452,47.5012,47.7195,5226400.0],["2012-09-07",47.7195,47.951,47.6203,47.6864,4609200.0],["2012-09-10",47.6203,47.6798,47.4616,47.5145,3953300.0],["2012-09-11",47.4748,47.6071,47.2631,47.3425,4270400.0],["2012-09-12",47.3028,47.4351,46.2711,46.3372,10485400.0],["2012-09-13",46.4761,47.0052,46.2975,46.8795,8461200.0],["2012-09-14",46.8994,46.9788,46.4695,46.6018,7448100.0],["2012-09-17",46.5885,46.8663,46.443,46.5554,6596600.0],["2012-09-18",46.5555,46.8994,46.5092,46.7803,4725400.0],["2012-09-19",46.8531,47.0779,46.6282,46.8597,4902500.0],["2012-09-20",46.82,47.3425,46.8002,47.1176,4790100.0],["2012-09-21",47.2896,47.2896,46.6084,46.6613,8268300.0],["2012-09-24",46.6745,46.8729,46.5687,46.7605,4526800.0],["2012-09-25",46.9192,46.9787,46.4695,46.529,5642400.0],["2012-09-26",46.7142,46.9523,46.5687,46.5753,3758200.0],["2012-09-27",46.615,46.8531,46.4827,46.7208,3373400.0],["2012-09-28",46.7076,46.8266,46.529,46.8068,5021800.0],["2012-10-01",46.7605,47.111,46.648,46.7274,4794000.0],["2012-10-02",46.8597,46.9986,46.4629,46.7076,4219000.0],["2012-10-03",46.8134,46.9324,46.6216,46.7605,4276000.0],["2012-10-04",46.8134,46.9986,46.7605,46.8729,4630500.0],["2012-10-05",47.0317,47.2169,46.8928,47.0251,5491700.0],["2012-10-08",46.9589,47.2301,46.8663,47.0846,3023600.0],["2012-10-09",47.0846,47.2698,47.0118,47.0317,4673200.0],["2012-10-10",47.078,47.2036,46.357,46.4893,5150900.0],["2012-10-11",46.7936,46.8531,46.1785,46.1785,5258200.0],["2012-10-12",46.3637,46.7406,46.2578,46.3306,6158600.0],["2012-10-15",46.324,46.5555,46.1322,46.5224,4700700.0],["2012-10-16",46.6282,46.8862,46.4562,46.4959,5802400.0],["2012-10-17",46.4496,46.9126,46.2644,46.3637,9153200.0],["2012-10-18",46.3835,46.8994,46.3504,46.8002,8081400.0],["2012-10-19",46.7076,46.8928,46.0396,46.2181,9572400.0],["2012-10-22",46.0859,46.2182,45.6427,46.033,5820400.0],["2012-10-23",45.7486,45.8081,45.2128,45.3187,5692900.0],["2012-10-24",45.3451,45.656,45.1269,45.2393,5619700.0],["2012-10-25",45.398,45.6957,45.3253,45.5634,4805600.0],["2012-10-26",45.7221,45.7618,45.4245,45.6229,5200000.0],["2012-10-31",45.7486,46.0859,45.6163,45.7949,5490500.0],["2012-11-01",45.8015,46.0793,45.7155,45.9271,4420100.0],["2012-11-02",46.0925,46.1454,45.5898,45.6692,4352400.0],["2012-11-05",45.3517,45.689,45.1864,45.6361,4759100.0],["2012-11-06",45.656,46.0396,45.4774,45.8676,4800300.0],["2012-11-07",45.7486,45.9007,45.3319,45.6295,5913100.0],["2012-11-08",45.5634,45.8345,45.3716,45.4972,5531800.0],["2012-11-09",45.3914,45.7353,45.3451,45.5369,5598700.0],["2012-11-12",45.4906,45.6163,45.3517,45.3782,3906400.0],["2012-11-13",45.4509,45.7486,45.312,45.3583,3791000.0],["2012-11-14",45.3451,45.4443,45.0012,45.0872,4711100.0],["2012-11-15",45.0541,45.1798,44.7895,45.1004,4668900.0],["2012-11-16",44.988,45.3054,44.8358,45.1798,5178400.0],["2012-11-19",45.3517,45.5038,45.0806,45.4906,5512100.0],["2012-11-20",45.3716,45.5898,45.1864,45.5766,5457000.0],["2012-11-21",45.6229,45.9007,45.4245,45.8411,4106000.0],["2012-11-23",45.9668,46.5356,45.9668,46.4232,3427900.0],["2012-11-26",46.1586,46.3306,46.033,46.2975,3855800.0],["2012-11-27",46.2446,46.5753,46.0925,46.3703,4794900.0],["2012-11-28",46.238,46.6877,46.1718,46.529,4434100.0],["2012-11-29",46.5555,46.7208,46.41,46.5026,4284700.0],["2012-11-30",46.5025,46.529,46.1255,46.4364,6664600.0],["2012-12-03",46.5091,46.5687,46.1652,46.2115,4769200.0],["2012-12-04",46.1917,46.3107,46.066,46.2049,3644900.0],["2012-12-05",46.3229,46.7161,46.1896,46.4629,4841900.0],["2012-12-06",46.5295,46.6695,46.4895,46.6695,4086200.0],["2012-12-07",46.6961,46.8361,46.5562,46.8294,3891300.0],["2012-12-10",46.6695,46.8761,46.6561,46.7961,4124000.0],["2012-12-11",46.7961,47.2494,46.7161,46.9361,5840800.0],["2012-12-12",46.9894,47.156,46.7628,46.8161,4483400.0],["2012-12-13",46.8694,46.9627,46.7228,46.7961,4325200.0],["2012-12-14",46.7228,46.9561,46.6628,46.7628,5068300.0],["2012-12-17",46.8294,47.0427,46.7228,46.9028,5934100.0],["2012-12-18",46.8361,47.1694,46.6561,47.0094,5549700.0],["2012-12-19",47.0227,47.0894,46.5562,46.5762,6275900.0],["2012-12-20",46.6761,46.8228,46.4362,46.7295,6478200.0],["2012-12-21",46.6428,46.7161,46.1429,46.4095,8748000.0],["2012-12-24",46.2096,46.3895,45.9963,46.2762,2071300.0],["2012-12-26",46.2629,46.2762,45.7097,45.883,3731400.0],["2012-12-27",45.823,45.943,45.4431,45.7697,4748100.0],["2012-12-28",45.5497,45.783,45.3298,45.3364,3764500.0],["2012-12-31",45.1765,45.623,44.9165,45.6097,5899600.0],["2013-01-02",46.1096,46.3096,45.7497,46.2096,8055900.0],["2013-01-03",46.1762,46.3095,46.0229,46.2296,5200100.0],["2013-01-04",46.1829,46.4095,46.0563,46.2962,4512300.0],["2013-01-07",46.3429,46.4495,46.0963,46.2896,5658400.0],["2013-01-08",46.1563,46.4562,46.1563,46.4296,5072500.0],["2013-01-09",46.6228,46.6828,46.3696,46.6628,6280900.0],["2013-01-10",46.7828,47.2693,46.7628,47.196,6923200.0],["2013-01-11",47.136,47.2493,47.0294,47.2427,4668900.0],["2013-01-14",47.2493,47.6026,47.1694,47.5159,5631800.0],["2013-01-15",47.436,47.8159,47.236,47.7226,5546100.0],["2013-01-16",47.5426,47.8559,47.496,47.6426,5001000.0],["2013-01-17",47.7492,48.3024,47.5226,48.2758,7495700.0],["2013-01-18",48.1358,48.3491,48.0758,48.3091,7741200.0],["2013-01-22",48.2491,48.2891,48.0025,48.1225,7042200.0],["2013-01-23",48.0425,48.1825,47.8159,47.8626,4812000.0],["2013-01-24",47.9292,48.2425,47.9292,48.1425,5136300.0],["2013-01-25",48.2558,48.3558,48.1425,48.3158,4153600.0],["2013-01-28",48.2624,48.4357,48.1891,48.3957,3741000.0],["2013-01-29",48.2958,48.6224,48.2958,48.6157,6654600.0],["2013-01-30",48.569,48.9623,48.549,48.7957,5179600.0],["2013-01-31",48.8956,48.9023,48.4424,48.5557,5677900.0],["2013-02-01",48.709,48.729,48.3691,48.4358,5964900.0],["2013-02-04",48.3091,48.4357,48.2558,48.2891,5449500.0],["2013-02-05",48.4091,48.7623,48.4091,48.7557,5558500.0],["2013-02-06",48.5957,48.7357,48.4824,48.5024,4782800.0],["2013-02-07",48.5357,48.6757,48.2958,48.5291,4146400.0],["2013-02-08",48.4957,48.5691,48.3024,48.3891,3721400.0],["2013-02-11",48.3224,48.4158,48.1225,48.2291,3744000.0],["2013-02-12",48.2691,48.2891,48.0292,48.1025,6398000.0],["2013-02-13",48.1492,48.2358,47.3094,47.6559,12029800.0],["2013-02-14",48.0692,48.789,47.6559,48.1758,8160800.0],["2013-02-15",48.3158,49.1356,48.3025,49.1089,9345800.0],["2013-02-19",49.1556,50.382,48.9756,50.322,10825700.0],["2013-02-20",50.182,50.562,50.182,50.2687,7637900.0],["2013-02-21",50.1687,50.282,49.8021,50.2287,5645200.0],["2013-02-22",50.2687,50.3753,50.082,50.3686,4971300.0],["2013-02-25",50.442,50.8752,50.0487,50.1154,7600400.0],["2013-02-26",50.2553,50.502,49.9887,50.402,6176900.0],["2013-02-27",50.4134,50.7423,50.0308,50.6685,4655800.0],["2013-02-28",50.6416,50.984,50.6416,50.8631,6007400.0],["2013-03-01",50.7155,50.984,50.5946,50.9706,4282100.0],["2013-03-04",50.8699,51.4337,50.7087,51.4203,5558800.0],["2013-03-05",51.5814,51.7358,51.3465,51.6217,7424800.0],["2013-03-06",51.6888,51.7492,51.4337,51.5546,3940800.0],["2013-03-07",51.5277,51.8029,51.4673,51.7828,4461600.0],["2013-03-08",51.7962,51.964,51.4539,51.8231,4297000.0],["2013-03-11",51.7694,51.9506,51.5478,51.5881,4023100.0],["2013-03-12",51.5747,51.8097,51.4807,51.615,4608300.0],["2013-03-13",51.615,51.7559,51.4539,51.6553,3544000.0],["2013-03-14",51.7291,51.8365,51.5948,51.8164,4149900.0],["2013-03-15",51.5881,51.7895,51.4874,51.7157,6650900.0],["2013-03-18",51.4606,51.6821,51.4203,51.474,4176900.0],["2013-03-19",51.5412,51.6553,51.3532,51.4673,5040200.0],["2013-03-20",51.6553,51.7358,51.0645,51.2323,7579800.0],["2013-03-21",51.2122,51.521,51.0176,51.1182,3998200.0],["2013-03-22",51.5143,53.2126,51.4606,52.7897,14228500.0],["2013-03-25",52.7696,52.7897,52.0916,52.246,6873800.0],["2013-03-26",52.293,52.9911,52.2191,52.9777,5183700.0],["2013-03-27",52.6957,52.7964,52.2997,52.5548,3601600.0],["2013-03-28",52.6958,53.1187,52.4071,53.1052,5338100.0],["2013-04-01",52.8703,53.1858,52.8703,53.0985,3639000.0],["2013-04-02",53.2663,53.6221,53.2126,53.5281,4034100.0],["2013-04-03",53.6154,53.6221,52.8971,53.0045,3895400.0],["2013-04-04",52.5615,53.414,52.5615,53.3871,5299000.0],["2013-04-05",52.9978,53.0851,52.6286,52.7561,4244000.0],["2013-04-08",52.7427,53.3737,52.5279,53.367,3726400.0],["2013-04-09",53.4342,53.5147,53.1321,53.1724,3921900.0],["2013-04-10",53.32,53.7698,53.2059,53.7429,3540200.0],["2013-04-11",53.7228,54.0249,53.5684,53.6758,5389900.0],["2013-04-12",52.9844,53.7295,52.8568,53.6959,5540000.0],["2013-04-15",53.3872,53.7161,52.971,52.9777,5356600.0],["2013-04-16",53.1858,53.7228,53.0918,53.7027,5148600.0],["2013-04-17",53.5281,53.8034,52.877,52.9307,7532300.0],["2013-04-18",53.8436,56.0186,53.7765,54.5418,18895600.0],["2013-04-19",55.052,55.8978,54.958,55.5621,8368300.0],["2013-04-22",55.2399,56.1394,55.0788,55.9716,6664800.0],["2013-04-23",56.1663,56.6026,56.0522,56.4549,6670800.0],["2013-04-24",56.4281,56.5825,55.1929,55.2735,6398300.0],["2013-04-25",55.3205,55.7769,55.1661,55.5957,5602800.0],["2013-04-26",55.5219,55.7098,55.2466,55.3876,3076000.0],["2013-04-29",55.3876,55.6628,55.3272,55.4816,2849600.0],["2013-04-30",55.3205,55.4749,55.0587,55.3607,4116100.0],["2013-05-01",55.2869,55.6091,55.0989,55.1862,3532100.0],["2013-05-02",55.1392,55.6695,55.0989,55.4212,2727000.0],["2013-05-03",55.6897,55.8844,55.354,55.6024,4777200.0],["2013-05-06",55.5151,55.5151,55.1929,55.3809,3032100.0],["2013-05-07",55.4413,55.9447,55.2936,55.9447,3706700.0],["2013-05-08",55.9179,56.1529,55.589,55.8843,4110700.0],["2013-05-09",55.9515,56.1059,55.448,55.6158,3711900.0],["2013-05-10",55.7031,55.8843,55.4346,55.7165,3161800.0],["2013-05-13",55.5285,55.9514,55.3943,55.7366,3010600.0],["2013-05-14",55.7568,56.0656,55.6628,56.0522,4538500.0],["2013-05-15",55.9716,56.6899,55.8776,56.5556,4087900.0],["2013-05-16",56.4147,56.9114,56.1663,56.2133,4496300.0],["2013-05-17",56.3274,56.4147,55.7904,56.2536,4505200.0],["2013-05-20",56.2468,56.2804,55.3608,55.4413,3958200.0],["2013-05-21",55.4681,55.6695,55.1258,55.4681,3982600.0],["2013-05-22",55.4413,56.5691,55.4346,55.6964,5239900.0],["2013-05-23",55.2466,55.5353,54.7163,55.1258,4687000.0],["2013-05-24",54.9177,55.5688,54.7432,55.4346,3579600.0],["2013-05-28",55.7769,56.0387,55.1594,55.3339,4052500.0],["2013-05-29",55.1996,55.1996,54.3202,54.4545,4346000.0],["2013-05-30",54.4679,54.7029,54.1726,54.5216,4959800.0],["2013-05-31",54.3874,54.7834,54.186,54.2196,7813300.0],["2013-06-03",54.1524,54.7029,53.5214,54.6425,5758100.0],["2013-06-04",54.8103,55.0855,54.3874,54.7969,4543000.0],["2013-06-05",54.6806,55.1132,54.5657,54.8902,6998200.0],["2013-06-06",54.8834,55.2011,54.5589,55.2011,6031600.0],["2013-06-07",55.4174,55.7757,55.0862,55.7757,6448200.0],["2013-06-10",55.8365,56.1475,55.5053,56.0055,5036600.0],["2013-06-11",55.6878,55.9785,55.3093,55.7892,6505000.0],["2013-06-12",55.9785,56.2354,55.458,55.5053,4277900.0],["2013-06-13",55.4715,55.5932,54.924,55.4174,5410700.0],["2013-06-14",55.4309,56.1069,55.4242,55.5188,4034300.0],["2013-06-17",55.8298,56.0596,55.4918,55.8027,4655200.0],["2013-06-18",55.6811,55.8974,55.4309,55.8163,3355200.0],["2013-06-19",55.6067,55.8838,54.6806,54.6806,5487200.0],["2013-06-20",54.4034,54.6738,53.2475,53.3421,7031200.0],["2013-06-21",53.7815,54.3629,53.5517,54.1669,9417000.0],["2013-06-24",53.1867,54.586,52.8622,54.1669,6787400.0],["2013-06-25",54.3629,54.4508,53.8559,54.106,5929200.0],["2013-06-26",54.4981,55.1403,54.4981,54.9578,4519100.0],["2013-06-27",55.2754,55.796,55.1064,55.2552,4464300.0],["2013-06-28",55.4107,55.6135,55.1606,55.289,5996000.0],["2013-07-01",55.4039,55.7689,55.2687,55.458,3804900.0],["2013-07-02",55.3904,55.5864,54.9713,55.2146,5056000.0],["2013-07-03",55.0524,55.0524,54.2953,54.5724,3862500.0],["2013-07-05",54.8226,54.9442,54.275,54.6198,3343200.0],["2013-07-08",54.9713,55.3228,54.8023,55.2822,3749900.0],["2013-07-09",55.5729,56.019,55.4039,55.9514,3834500.0],["2013-07-10",55.9514,56.3908,55.8838,56.1001,5654100.0],["2013-07-11",56.5463,57.2088,56.5463,57.1547,4746500.0],["2013-07-12",56.8167,57.1344,56.6747,56.9992,4349300.0],["2013-07-15",57.0736,57.4048,57.006,57.2696,4215000.0],["2013-07-16",56.7356,56.9857,56.3165,56.7964,4480500.0],["2013-07-17",56.8167,57.8036,56.7356,57.6211,7280100.0],["2013-07-18",57.682,58.8514,57.6617,58.6757,9202600.0],["2013-07-19",58.3647,58.7027,58.047,58.4121,6146200.0],["2013-07-22",58.2633,58.7703,58.1551,58.4053,4780500.0],["2013-07-23",58.385,58.4256,58.1146,58.2701,6321200.0],["2013-07-24",58.6081,58.6081,57.8915,57.8915,5939800.0],["2013-07-25",57.8915,57.9997,57.6482,57.8307,5084900.0],["2013-07-26",57.3575,57.6887,57.0263,57.6685,4189800.0],["2013-07-29",57.6347,57.8645,57.4319,57.6279,3406300.0],["2013-07-30",57.8442,58.1281,57.5333,57.5333,4354700.0],["2013-07-31",57.6549,57.905,56.3976,56.4719,8016500.0],["2013-08-01",56.81,57.0533,56.695,56.9181,5790900.0],["2013-08-02",56.7829,57.0128,56.3773,56.979,4442800.0],["2013-08-05",57.0128,57.2156,56.6275,57.1074,3590200.0],["2013-08-06",57.0804,57.7496,56.864,57.4927,3837800.0],["2013-08-07",57.4116,57.4521,57.0263,57.2967,3832600.0],["2013-08-08",57.4454,57.5197,57.0804,57.2426,2707900.0],["2013-08-09",57.2426,57.3034,56.9046,57.0127,3753900.0],["2013-08-12",56.7356,56.8032,56.4652,56.6545,2868600.0],["2013-08-13",56.7221,56.8505,56.2827,56.3706,2953000.0],["2013-08-14",56.3368,56.472,55.9244,55.9379,3080600.0],["2013-08-15",55.5932,55.6202,54.64,54.6941,5350200.0],["2013-08-16",54.4846,54.586,54.0384,54.2006,6032400.0],["2013-08-19",54.1533,54.7888,53.9573,54.6738,4945100.0],["2013-08-20",54.7279,54.7279,54.2547,54.275,3452900.0],["2013-08-21",54.1195,54.1871,53.4098,53.4571,5453900.0],["2013-08-22",53.3962,53.8694,53.2069,53.572,3821500.0],["2013-08-23",53.7545,54.0655,53.5855,53.9776,3026900.0],["2013-08-26",54.0587,54.1466,53.8559,53.8694,4079000.0],["2013-08-27",53.5314,53.6666,53.1393,53.4435,5179700.0],["2013-08-28",53.3759,53.8626,53.3624,53.6531,5057400.0],["2013-08-29",53.572,53.9032,53.4368,53.6261,5617000.0],["2013-08-30",53.6869,53.9708,53.5585,53.8965,4362700.0],["2013-09-03",54.4034,54.613,54.106,54.2142,5966600.0],["2013-09-04",54.2673,54.2673,53.7839,54.1447,5335000.0],["2013-09-05",54.1447,54.2673,53.6477,53.8316,4025500.0],["2013-09-06",53.8588,54.2468,53.3209,53.9609,4443600.0],["2013-09-09",53.9541,54.1107,53.6409,54.0426,3757100.0],["2013-09-10",54.3013,54.3285,53.8043,54.0766,4682500.0],["2013-09-11",54.1039,54.3966,53.8792,54.3626,4437900.0],["2013-09-12",54.4443,54.4987,54.1651,54.3762,3322300.0],["2013-09-13",54.5328,54.737,54.3966,54.6826,3416100.0],["2013-09-16",55.0025,55.2953,54.88,55.1591,4083900.0],["2013-09-17",55.1523,55.7174,55.1251,55.5948,4139300.0],["2013-09-18",55.6153,56.4595,55.3157,56.4254,4916800.0],["2013-09-19",56.4254,56.4663,55.377,55.7038,5351700.0],["2013-09-20",55.8263,55.8263,55.4723,55.6493,5330500.0],["2013-09-23",55.5267,55.5404,55.1115,55.1591,5384600.0],["2013-09-24",55.1183,55.3021,54.7779,54.8323,5686200.0],["2013-09-25",54.9277,55.2544,54.5192,54.6077,5174300.0],["2013-09-26",54.6553,54.8528,54.3626,54.8323,3941600.0],["2013-09-27",54.7098,54.9277,54.3966,54.6009,3429200.0],["2013-09-30",54.3694,54.4102,53.9541,54.1243,5231400.0],["2013-10-01",54.0426,54.3422,53.7975,54.3422,4135500.0],["2013-10-02",54.1447,54.1788,53.5592,54.1651,5448300.0],["2013-10-03",54.1719,54.4034,53.9813,54.0834,3987600.0],["2013-10-04",54.1788,54.417,53.8724,54.206,2841500.0],["2013-10-07",53.9541,54.1856,53.7566,53.8247,4867100.0],["2013-10-08",53.9813,54.0222,53.6886,53.7362,5526500.0],["2013-10-09",53.8588,54.5941,53.6954,54.1243,5298600.0],["2013-10-10",54.4375,54.9345,54.3353,54.9345,4663300.0],["2013-10-11",54.9617,55.2068,54.7711,55.0298,4111000.0],["2013-10-14",54.7711,55.2272,54.6962,55.2068,3642800.0],["2013-10-15",55.2612,55.5063,54.737,54.8732,5427700.0],["2013-10-16",55.8263,56.0987,55.4042,56.0101,7383200.0],["2013-10-17",55.8604,56.2484,55.5744,56.2212,4469200.0],["2013-10-18",56.2689,56.5139,55.9829,56.5139,6371200.0],["2013-10-21",56.4867,56.4867,55.9557,56.0782,3997400.0],["2013-10-22",56.1327,57.0041,56.0306,56.8067,5125900.0],["2013-10-23",56.6909,56.8067,56.3642,56.7318,4665200.0],["2013-10-24",56.7863,56.7863,56.194,56.194,5510800.0],["2013-10-25",56.2008,56.759,56.1259,56.7454,4065100.0],["2013-10-28",56.7522,57.6713,56.6637,57.6032,5402000.0],["2013-10-29",57.6985,58.2091,57.5283,58.2023,4349400.0],["2013-10-30",58.1887,58.2023,57.6032,57.6781,3556100.0],["2013-10-31",57.6305,57.8007,57.2492,57.2492,4572200.0],["2013-11-01",57.2901,57.6577,57.079,57.5692,4170000.0],["2013-11-04",57.61,57.8619,57.2833,57.4398,3572800.0],["2013-11-05",57.2288,57.8075,57.0722,57.61,3207600.0],["2013-11-06",57.8347,59.0465,57.6441,59.0125,6017100.0],["2013-11-07",58.9376,59.0125,57.93,58.073,5870000.0],["2013-11-08",58.0662,58.4679,57.4058,58.4474,5208100.0],["2013-11-11",58.3793,58.6312,58.0457,58.1751,4309200.0],["2013-11-12",58.1479,58.3317,57.8892,58.3045,4561000.0],["2013-11-13",58.1887,58.5564,57.9981,58.5155,3228400.0],["2013-11-14",58.5359,58.9785,58.4678,58.8151,2897300.0],["2013-11-15",58.7742,58.9444,58.25,58.57,3324000.0],["2013-11-18",58.5631,58.6721,58.141,58.4542,4157500.0],["2013-11-19",58.284,58.4202,57.8211,58.0662,4026200.0],["2013-11-20",58.1955,58.6108,57.8551,57.9572,4471100.0],["2013-11-21",58.4066,58.4951,58.0185,58.2908,3137000.0],["2013-11-22",58.25,58.4134,57.9436,58.3725,3380100.0],["2013-11-25",58.4202,58.6312,58.0321,58.1206,2536200.0],["2013-11-26",58.1411,58.3794,57.4466,57.4535,4633800.0],["2013-11-27",57.5352,57.5964,57.2356,57.4739,3611600.0],["2013-11-29",57.61,57.7871,57.3241,57.5011,2698100.0],["2013-12-02",57.4807,57.5419,56.8748,56.9837,4495900.0],["2013-12-03",56.868,57.1607,56.7318,57.0518,5767500.0],["2013-12-04",56.9065,56.9065,56.2827,56.6528,6819800.0],["2013-12-05",56.4883,56.6117,56.1319,56.1387,5321600.0],["2013-12-06",56.5637,57.0641,56.3718,56.9956,4841200.0],["2013-12-09",56.8379,57.0298,56.4541,56.6803,5371700.0],["2013-12-10",56.5157,56.7625,56.2827,56.4815,4888900.0],["2013-12-11",56.4266,56.9407,56.4266,56.6665,6606300.0],["2013-12-12",56.5911,56.6528,55.5013,55.7138,6327400.0],["2013-12-13",55.8851,56.0976,55.419,55.4739,3798300.0],["2013-12-16",55.563,55.7275,55.2477,55.5218,4245600.0],["2013-12-17",55.5561,55.6932,55.0763,55.1517,8210200.0],["2013-12-18",55.2339,55.94,54.809,55.8097,7416900.0],["2013-12-19",55.7138,56.0633,55.5355,55.9742,4075700.0],["2013-12-20",55.8989,56.2759,55.844,56.0771,7496100.0],["2013-12-23",56.4403,56.4677,55.8303,56.1113,3718700.0],["2013-12-24",56.2484,56.3512,56.0702,56.2347,1115400.0],["2013-12-26",56.3033,56.5158,56.2142,56.5158,1799000.0],["2013-12-27",56.7145,56.9682,56.5226,56.694,2361300.0],["2013-12-30",56.694,56.9544,56.6734,56.8311,2006900.0],["2013-12-31",56.879,57.1189,56.5774,56.8516,3009500.0],["2014-01-02",56.8448,56.8859,56.0839,56.2758,3275900.0],["2014-01-03",56.2896,56.8036,56.2896,56.3718,3287200.0],["2014-01-06",56.3444,56.6254,56.2621,56.3992,3888400.0],["2014-01-07",56.6323,57.5713,56.6254,57.2218,6332400.0],["2014-01-08",57.1189,57.3177,56.7625,57.0572,5653300.0],["2014-01-09",57.1258,57.1601,56.4609,56.7899,4565900.0],["2014-01-10",57.0298,57.3314,56.7214,57.2355,3712000.0],["2014-01-13",56.9339,57.2835,56.4266,56.4609,4487100.0],["2014-01-14",56.6391,56.7968,56.3855,56.4609,4389200.0],["2014-01-15",56.5363,57.0298,56.3992,56.8173,4189100.0],["2014-01-16",56.6734,57.0093,56.4129,56.7968,3724700.0],["2014-01-17",56.8516,56.879,56.2347,56.3444,6259600.0],["2014-01-21",56.3512,56.9407,56.3101,56.8379,4790700.0],["2014-01-22",56.7762,56.8927,56.5295,56.7899,3920400.0],["2014-01-23",56.7899,56.7899,56.1182,56.502,5429100.0],["2014-01-24",56.2553,56.6391,55.8166,55.8166,5906200.0],["2014-01-27",55.8166,56.7351,55.8097,56.2484,5811000.0],["2014-01-28",56.4746,56.6666,56.0085,56.4267,3867800.0],["2014-01-29",56.1182,56.1182,54.9049,54.9872,7539700.0],["2014-01-30",55.2614,55.7686,55.2134,55.5767,4589100.0],["2014-01-31",54.9735,55.3985,54.7679,55.0832,6728600.0],["2014-02-03",55.0763,55.186,53.8219,53.8562,7073500.0],["2014-02-04",54.1304,54.2675,53.6574,54.0276,5431700.0],["2014-02-05",53.8562,54.5759,53.7671,54.4388,4829600.0],["2014-02-06",54.9666,54.9735,54.0481,54.4183,6113800.0],["2014-02-07",54.617,55.0146,54.3291,54.9872,4553800.0],["2014-02-10",54.9529,55.3299,54.9461,55.2477,4742000.0],["2014-02-11",55.1654,55.748,55.0626,55.6932,5068100.0],["2014-02-12",55.8509,56.1045,55.5081,55.8577,4471200.0],["2014-02-13",55.3642,55.4327,53.7122,54.6239,11197000.0],["2014-02-14",54.6719,54.713,53.5066,53.5272,13206500.0],["2014-02-18",53.8973,53.8973,53.3147,53.5889,9800200.0],["2014-02-19",53.4929,53.7602,52.7869,52.8486,10353400.0],["2014-02-20",53.0748,54.0618,53.0336,53.4723,9580300.0],["2014-02-21",53.4723,54.0892,53.3969,53.6163,7488400.0],["2014-02-24",53.678,54.5553,53.678,54.0687,7747000.0],["2014-02-25",54.1646,54.665,54.1029,54.3086,7509200.0],["2014-02-26",54.4937,54.7541,53.8562,53.911,6586200.0],["2014-02-27",53.911,54.4662,53.7397,54.1989,7809200.0],["2014-02-28",54.2126,55.1106,54.0481,54.8844,9870600.0],["2014-03-03",54.2675,54.6376,54.2195,54.5074,5767200.0],["2014-03-04",54.7061,55.4739,54.6993,55.419,7518000.0],["2014-03-05",55.4936,56.2391,55.4384,55.9906,6398300.0],["2014-03-06",56.032,56.2184,55.8871,56.1425,5874500.0],["2014-03-07",56.2667,56.3495,55.9354,56.3012,4032200.0],["2014-03-10",56.2943,56.4876,56.0596,56.4186,4313500.0],["2014-03-11",56.4945,57.2815,56.46,57.1641,5837300.0],["2014-03-12",56.743,56.9846,56.5083,56.7085,5674500.0],["2014-03-13",56.7499,57.0951,56.3496,56.4669,6119000.0],["2014-03-14",56.4186,56.7361,55.818,55.9147,7763000.0],["2014-03-17",56.2391,56.7016,56.1148,56.6395,7762000.0],["2014-03-18",56.6188,56.7568,56.3219,56.5704,3488300.0],["2014-03-19",56.5911,56.598,56.0458,56.1701,5106000.0],["2014-03-20",56.1632,56.5428,56.0872,56.5083,3241100.0],["2014-03-21",56.7568,56.9984,56.2598,56.7016,9206700.0],["2014-03-24",56.8328,56.9985,56.2805,56.5291,5253600.0],["2014-03-25",56.5359,56.9501,56.5359,56.8811,4170500.0],["2014-03-26",56.9984,57.8061,56.9432,57.2055,6388200.0],["2014-03-27",57.1917,57.4402,56.9501,56.9777,4352000.0],["2014-03-28",57.0882,57.4402,57.0882,57.2608,4078100.0],["2014-03-31",57.8061,57.8475,57.4126,57.6404,6620900.0],["2014-04-01",57.3436,57.4816,57.1089,57.2124,4676800.0],["2014-04-02",57.171,57.2607,56.9087,57.1089,4919200.0],["2014-04-03",57.24,57.3643,57.0191,57.2331,3362700.0],["2014-04-04",57.4126,57.4195,57.0053,57.0122,4404100.0],["2014-04-07",56.8604,58.1443,56.8121,57.9234,8976500.0],["2014-04-08",57.9372,57.9856,57.3988,57.6197,6552700.0],["2014-04-09",57.6197,57.9856,57.4886,57.9234,4926400.0],["2014-04-10",57.882,58.5516,57.7095,57.7233,7665500.0],["2014-04-11",56.5981,58.1374,56.5981,57.3988,6703700.0],["2014-04-14",57.6887,57.9234,57.3298,57.6749,4617800.0],["2014-04-15",57.9649,58.0132,57.668,57.958,5673800.0],["2014-04-16",58.2755,58.6621,58.241,58.5171,5578400.0],["2014-04-17",59.2972,59.3248,58.3238,59.0556,11168400.0],["2014-04-21",58.8208,59.3316,58.6828,59.304,4889800.0],["2014-04-22",59.2488,59.2488,58.7725,58.7725,4483300.0],["2014-04-23",58.8623,59.1591,58.7173,58.9589,4805300.0],["2014-04-24",58.9382,59.1384,58.6759,59.0348,3749700.0],["2014-04-25",58.9934,59.2212,58.7518,58.8484,3749300.0],["2014-04-28",59.0486,60.0565,58.9865,59.9322,5978500.0],["2014-04-29",60.0082,60.0151,59.2005,59.2005,4869100.0],["2014-04-30",59.1798,59.4145,58.9727,59.2902,4387500.0],["2014-05-01",59.3662,59.4559,58.6414,59.0694,3848700.0],["2014-05-02",58.9175,59.2695,58.7449,59.0348,3438000.0],["2014-05-05",58.7932,59.4214,58.7725,59.304,2989800.0],["2014-05-06",59.0141,59.3524,58.8968,58.9313,3141100.0],["2014-05-07",58.8899,60.1393,58.8899,59.9184,5500600.0],["2014-05-08",59.9115,60.1186,59.6561,59.8218,3507900.0],["2014-05-09",59.7597,60.2291,59.6561,60.1738,3330100.0],["2014-05-12",60.2774,60.5259,59.8011,60.0082,3218600.0],["2014-05-13",60.022,60.3602,59.9253,60.2153,2259400.0],["2014-05-14",60.2222,60.3602,59.9046,59.946,2726300.0],["2014-05-15",59.946,59.9875,59.1522,59.1867,3877100.0],["2014-05-16",59.0832,59.7942,59.0694,59.739,3672600.0],["2014-05-19",59.3248,59.5043,58.9865,59.4352,4201400.0],["2014-05-20",59.3386,59.5319,58.9244,59.1246,4510200.0],["2014-05-21",59.2143,59.4697,59.0417,59.4352,2647100.0],["2014-05-22",59.4076,59.4352,58.952,59.0762,2970600.0],["2014-05-23",58.9244,59.4007,58.9244,59.2488,2750700.0],["2014-05-27",59.235,59.8011,59.1246,59.732,4400100.0],["2014-05-28",59.6078,60.1669,59.6009,60.1048,4030700.0],["2014-05-29",60.0496,60.6364,59.9737,60.5604,4647300.0],["2014-05-30",60.4776,61.0781,60.3395,60.9746,5181600.0],["2014-06-02",60.8296,61.016,60.5811,60.657,2876100.0],["2014-06-03",60.3602,60.9125,60.2705,60.8987,5174700.0],["2014-06-04",60.8674,61.236,60.7422,60.8048,3872400.0],["2014-06-05",61.0551,61.1456,60.6587,61.0343,2937800.0],["2014-06-06",61.1038,61.2499,60.8743,61.1386,3675400.0],["2014-06-09",61.076,61.4307,61.076,61.2012,2280100.0],["2014-06-10",61.0899,61.7019,60.9717,61.4933,3420600.0],["2014-06-11",61.3055,61.5489,61.0204,61.0482,3747600.0],["2014-06-12",60.916,60.9995,60.4709,60.6587,3856200.0],["2014-06-13",60.61,60.7561,60.3805,60.6379,3047500.0],["2014-06-16",60.4153,61.0204,60.304,60.8882,3894500.0],["2014-06-17",60.9578,61.1803,60.5544,60.7005,3393100.0],["2014-06-18",60.7421,61.8758,60.5822,61.8271,5314400.0],["2014-06-19",61.8688,62.6616,61.841,62.6616,5380400.0],["2014-06-20",62.6895,62.759,61.9662,61.9662,5697000.0],["2014-06-23",62.0358,62.0775,61.0204,61.4724,4187700.0],["2014-06-24",61.3612,61.5976,61.0899,61.236,4309700.0],["2014-06-25",61.1873,61.7019,61.1316,61.6045,3965300.0],["2014-06-26",61.9592,61.994,61.1942,61.6254,3539300.0],["2014-06-27",61.5072,61.841,61.4516,61.7297,3646100.0],["2014-06-30",61.5211,62.2444,61.4446,62.1331,4473400.0],["2014-07-01",61.9801,62.0914,61.7784,61.9871,3541000.0],["2014-07-02",62.0983,62.3765,61.9036,62.3626,2829600.0],["2014-07-03",62.5226,62.6895,62.2653,62.606,2216800.0],["2014-07-07",62.3209,62.5504,62.2305,62.4947,2534500.0],["2014-07-08",62.6338,62.6478,62.2305,62.4043,3128700.0],["2014-07-09",62.5226,62.6616,62.3278,62.4321,2603300.0],["2014-07-10",62.0566,62.7451,62.001,62.6616,3145600.0],["2014-07-11",62.5434,62.7382,62.2096,62.4878,3655300.0],["2014-07-14",62.7312,63.5588,62.6408,63.3432,4496100.0],["2014-07-15",62.8077,63.2528,62.7173,62.8286,3959100.0],["2014-07-16",63.0303,63.2041,62.6338,62.9399,5121600.0],["2014-07-17",62.6964,63.0581,62.5713,62.5852,2823800.0],["2014-07-18",62.6825,62.7868,62.3765,62.6547,5273200.0],["2014-07-21",62.3278,62.6895,62.1609,62.5295,3024100.0],["2014-07-22",62.3209,62.3418,61.9036,62.0149,5304400.0],["2014-07-23",63.4684,64.7411,63.1207,63.1624,10953700.0],["2014-07-24",63.7188,64.2195,63.538,63.9205,5614700.0],["2014-07-25",63.9692,64.0874,63.4893,63.6701,2925000.0],["2014-07-28",63.6701,63.844,63.0372,63.2667,4653900.0],["2014-07-29",63.225,63.2667,62.6895,62.6895,4268600.0],["2014-07-30",62.9329,62.9746,61.7019,61.8341,4250200.0],["2014-07-31",61.3681,61.8341,61.2499,61.2707,4825900.0],["2014-08-01",60.9995,61.848,60.8256,61.2777,3987700.0],["2014-08-04",61.4307,62.3974,61.2916,62.3765,6488900.0],["2014-08-05",62.1609,62.3695,61.8201,62.0357,7678800.0],["2014-08-06",61.5002,63.1207,61.5002,62.9468,6589900.0],["2014-08-07",63.1415,63.1833,62.2722,62.5226,4625600.0],["2014-08-08",62.5226,62.8355,62.2513,62.7938,4739900.0],["2014-08-11",63.3571,63.8857,63.0789,63.837,5231100.0],["2014-08-12",63.6075,63.9066,63.3015,63.4336,2776000.0],["2014-08-13",63.6771,63.8927,63.3432,63.8022,3690300.0],["2014-08-14",63.8579,64.0387,63.6075,63.837,3624900.0],["2014-08-15",64.0526,64.5046,63.4893,63.8787,3844600.0],["2014-08-18",64.1221,64.3447,63.9831,64.0874,2974700.0],["2014-08-19",64.1361,64.2334,63.83,63.8857,3086300.0],["2014-08-20",63.8579,64.2891,63.6492,64.143,5709300.0],["2014-08-21",64.3795,64.8107,63.99,64.0178,4060300.0],["2014-08-22",64.1708,64.3934,63.7049,63.7049,3865500.0],["2014-08-25",64.3864,64.9915,64.3864,64.8107,5031800.0],["2014-08-26",64.8246,65.0332,64.3725,64.4004,3143400.0],["2014-08-27",64.4838,64.4838,64.0248,64.143,2955100.0],["2014-08-28",64.0457,64.4699,63.8509,64.3864,3234300.0],["2014-08-29",64.4908,64.6159,63.99,64.3238,3657700.0],["2014-09-02",64.4142,64.7759,64.2473,64.3169,5130300.0],["2014-09-03",64.7196,64.9718,64.3064,64.9648,4929600.0],["2014-09-04",65.1049,65.245,64.2784,64.3344,4466800.0],["2014-09-05",64.3344,64.3344,64.0122,64.2644,3148000.0],["2014-09-08",64.0752,64.6146,64.0122,64.3414,3534300.0],["2014-09-09",64.0892,64.2924,63.9491,64.0332,3259200.0],["2014-09-10",64.2083,64.3834,64.1103,64.2924,3720500.0],["2014-09-11",64.2223,64.4044,64.0752,64.1943,3670600.0],["2014-09-12",64.1593,64.2994,63.4449,63.648,3587700.0],["2014-09-15",63.7881,63.9562,63.585,63.8792,3770700.0],["2014-09-16",63.8371,65.2029,63.704,64.8387,5155400.0],["2014-09-17",64.9087,65.357,64.4745,65.0348,4997200.0],["2014-09-18",65.1189,65.4901,64.9297,65.399,4753300.0],["2014-09-19",65.7422,65.9874,65.4341,65.6932,6259500.0],["2014-09-22",65.4341,65.6862,65.343,65.5462,3790600.0],["2014-09-23",65.5251,65.5461,65.0278,65.0909,3386300.0],["2014-09-24",65.2169,65.8683,65.1959,65.4901,4227300.0],["2014-09-25",65.4201,65.4411,64.7757,64.9087,4372400.0],["2014-09-26",64.7897,65.371,64.7476,65.2309,3536300.0],["2014-09-29",64.7967,65.4131,64.7967,65.2449,2973500.0],["2014-09-30",65.1048,65.4411,65.0838,65.2029,4219300.0],["2014-10-01",64.9088,65.294,64.7337,64.8948,4842800.0],["2014-10-02",65.0068,65.0838,64.6706,64.8457,3513800.0],["2014-10-03",65.1469,65.5111,64.8947,65.4901,4084400.0],["2014-10-06",65.4901,65.5952,64.9928,65.399,3733100.0],["2014-10-07",65.343,65.5181,65.0699,65.21,6799900.0],["2014-10-08",65.1049,65.7983,64.9718,65.7983,5715200.0],["2014-10-09",66.7859,67.3953,65.5321,65.5391,9094000.0],["2014-10-10",65.6022,67.1711,65.6022,66.2956,8350900.0],["2014-10-13",66.3376,66.8559,65.7213,65.7983,5194500.0],["2014-10-14",66.1625,66.2045,64.8527,65.1469,5869000.0],["2014-10-15",64.3274,64.8317,63.5709,64.2784,8580700.0],["2014-10-16",63.2277,63.76,62.9125,63.5919,7226400.0],["2014-10-17",63.8021,64.4394,63.4238,64.0962,6260100.0],["2014-10-20",64.2013,65.6442,64.1523,65.5251,6883100.0],["2014-10-21",65.322,65.8123,64.5585,65.6512,6982200.0],["2014-10-22",65.7353,66.5548,65.5882,66.1625,5148200.0],["2014-10-23",66.4987,66.7649,65.4901,65.6722,5805000.0],["2014-10-24",65.6722,66.3937,65.5251,66.2606,4005800.0],["2014-10-27",66.1765,66.7088,66.0574,66.2746,3135500.0],["2014-10-28",66.3236,66.7229,66.0505,66.7229,3368300.0],["2014-10-29",66.8909,66.8909,65.8893,66.3236,3274300.0],["2014-10-30",66.1555,67.3112,65.9454,66.9961,3567200.0],["2014-10-31",67.5284,67.7595,66.947,67.3603,5259300.0],["2014-11-03",67.1991,67.5423,66.968,67.1221,4330400.0],["2014-11-04",67.3392,67.8295,67.2342,67.7525,3944500.0],["2014-11-05",68.3058,68.544,67.5003,67.8646,3804100.0],["2014-11-06",67.9136,68.0817,67.5984,67.8085,4198500.0],["2014-11-07",67.8085,67.8085,66.891,67.8015,5273400.0],["2014-11-10",67.5213,67.9346,67.3532,67.9206,3345500.0],["2014-11-11",67.9136,68.2077,67.6894,67.7315,3263600.0],["2014-11-12",67.7315,68.2148,67.3953,68.0537,3247500.0],["2014-11-13",67.6124,69.3144,67.6124,69.0203,6257900.0],["2014-11-14",68.9852,69.0273,68.1938,68.4459,4335400.0],["2014-11-17",67.8365,69.0273,67.8365,68.9362,3745200.0],["2014-11-18",68.9362,68.9923,68.544,68.6,3908600.0],["2014-11-19",68.6,68.9502,68.4669,68.9292,3396800.0],["2014-11-20",68.649,69.0763,68.551,68.6841,3727100.0],["2014-11-21",69.3635,69.4335,68.8101,69.2654,5259800.0],["2014-11-24",69.2584,69.5176,68.9852,69.1183,4540700.0],["2014-11-25",68.9992,69.4755,68.9922,69.2934,3640900.0],["2014-11-26",69.5176,69.7907,69.3495,69.5876,2685600.0],["2014-11-28",69.8468,70.5332,69.7067,70.113,2504300.0],["2014-12-01",69.0343,70.148,68.9852,69.8118,3658500.0],["2014-12-02",70.0289,70.4421,69.7697,70.316,3888000.0],["2014-12-03",70.2914,70.2914,69.2197,69.3184,4943800.0],["2014-12-04",69.121,69.2902,68.6698,68.9166,4582600.0],["2014-12-05",68.8249,69.0435,68.5288,68.9236,5308200.0],["2014-12-08",69.0012,69.1704,68.7403,68.9377,4233800.0],["2014-12-09",68.5429,68.9166,67.8308,68.4795,3459700.0],["2014-12-10",68.55,68.8108,67.7321,67.8097,3972300.0],["2014-12-11",67.8943,68.3878,67.6898,67.8872,4784700.0],["2014-12-12",67.4431,68.2257,66.7733,66.7944,3935900.0],["2014-12-15",67.0694,67.4854,66.174,66.3714,4555200.0],["2014-12-16",65.9484,66.9566,65.2363,65.2786,6962800.0],["2014-12-17",65.4196,66.3432,65.1658,66.0753,6189200.0],["2014-12-18",66.7733,67.2668,66.0894,67.2315,8122800.0],["2014-12-19",67.1893,67.8238,67.1258,67.288,7678700.0],["2014-12-22",67.5347,68.1481,67.3091,68.1199,3623000.0],["2014-12-23",68.557,68.7403,68.2891,68.6416,3065800.0],["2014-12-24",68.7403,69.0153,68.4231,68.4513,1604100.0],["2014-12-26",68.4724,68.7897,68.3667,68.4231,1492700.0],["2014-12-29",68.1199,68.4583,67.6969,68.1975,2453800.0],["2014-12-30",67.8308,68.2327,67.6264,67.6546,2134400.0],["2014-12-31",67.4501,67.6687,66.6534,66.6675,3727400.0],["2015-01-02",66.9284,67.2175,66.308,66.583,3545700.0],["2015-01-05",66.59,67.013,66.0753,66.0824,6441000.0],["2015-01-06",66.3291,66.7098,65.5254,65.5818,6195000.0],["2015-01-07",67.0694,67.8449,66.5759,67.4995,6526300.0],["2015-01-08",68.2045,69.0294,68.1622,68.7262,7131600.0],["2015-01-09",68.7756,68.8602,68.0988,68.2609,4061500.0],["2015-01-12",68.3526,68.6275,67.8167,67.9789,4192700.0],["2015-01-13",68.1551,68.7333,67.5559,67.9295,5371300.0],["2015-01-14",67.3021,68.2468,67.3021,68.1552,5127800.0],["2015-01-15",68.4865,68.6134,67.9507,68.1552,4424000.0],["2015-01-16",68.1481,68.691,67.9225,68.5923,4404400.0],["2015-01-20",69.3255,69.3255,68.2679,68.7474,7029500.0],["2015-01-21",68.4019,69.2479,68.1058,68.6698,5031100.0],["2015-01-22",68.7262,69.7978,68.416,69.7273,7620400.0],["2015-01-23",69.3466,69.7908,69.1633,69.4665,4857700.0],["2015-01-26",69.2268,69.7626,68.8602,69.5793,4298700.0],["2015-01-27",68.846,69.1281,67.154,68.1904,7365300.0],["2015-01-28",68.5359,68.9307,67.4431,67.4854,6280100.0],["2015-01-29",67.4854,68.0212,66.8861,67.7039,4600300.0],["2015-01-30",67.0553,67.2104,65.9625,66.1176,7741500.0],["2015-02-02",66.174,67.288,65.9907,67.2104,6889500.0],["2015-02-03",67.6969,68.0776,67.3867,67.8238,5090400.0],["2015-02-04",67.7039,68.5781,67.7039,68.1058,5064700.0],["2015-02-05",68.55,68.55,67.9718,68.1128,4466200.0],["2015-02-06",68.1622,68.4301,67.9295,68.1833,4629200.0],["2015-02-09",68.0917,68.3244,67.3937,67.6616,4217100.0],["2015-02-10",68.1975,69.1633,67.9507,69.0858,6797400.0],["2015-02-11",70.5381,71.0387,69.9389,70.7849,9736400.0],["2015-02-12",70.5382,70.8554,70.0658,70.6933,9062300.0],["2015-02-13",70.6087,70.6087,69.7556,69.8895,5643000.0],["2015-02-17",69.4101,69.5934,69.0928,69.3466,5877800.0],["2015-02-18",69.262,70.1433,69.2056,70.0305,3472500.0],["2015-02-19",70.0094,70.2209,69.4665,69.6005,4186300.0],["2015-02-20",69.2479,69.8472,68.973,69.8402,3945500.0],["2015-02-23",69.9107,70.1363,69.6145,70.1151,3075700.0],["2015-02-24",70.1151,70.4817,69.8966,70.2068,3389900.0],["2015-02-25",70.2773,70.376,69.7344,70.1504,3366100.0],["2015-02-26",69.9036,70.0516,69.7837,69.8472,5722000.0],["2015-02-27",69.953,70.0587,69.7767,69.7838,6461700.0],["2015-03-02",69.7838,70.0094,69.6075,69.7979,3613600.0],["2015-03-03",69.671,69.7626,69.1774,69.3748,4148100.0],["2015-03-04",69.3571,69.4494,68.9313,69.1016,3884200.0],["2015-03-05",69.3429,69.4352,68.9951,69.0093,3537200.0],["2015-03-06",68.8461,68.9526,68.0938,68.257,6466100.0],["2015-03-09",68.1363,68.4912,68.115,68.1647,4810500.0],["2015-03-10",67.6963,67.8524,67.022,67.022,5390300.0],["2015-03-11",67.0433,67.164,66.3265,66.4542,4637300.0],["2015-03-12",66.6884,67.966,66.6032,67.9305,4455000.0],["2015-03-13",67.3485,67.8453,66.6742,66.9439,4703800.0],["2015-03-16",67.1143,67.8027,67.0575,67.746,4687400.0],["2015-03-17",67.384,67.6324,66.7594,66.8091,4507400.0],["2015-03-18",66.7097,67.4621,65.4676,67.1711,7692100.0],["2015-03-19",67.022,67.1285,66.5039,66.7878,4386400.0],["2015-03-20",66.8588,67.7672,66.7878,67.6679,8810400.0],["2015-03-23",67.7601,68.2215,67.6679,68.0298,4739400.0],["2015-03-24",68.6402,68.9596,68.0015,68.0369,7118600.0],["2015-03-25",68.4415,68.4486,67.5898,67.6111,4965600.0],["2015-03-26",67.604,68.1221,67.2775,67.8737,5077700.0],["2015-03-27",67.6253,68.2499,67.5543,68.1008,4245600.0],["2015-03-30",68.335,68.6189,67.8169,68.5054,5021200.0],["2015-03-31",68.2925,68.5551,67.8666,67.8666,4397600.0],["2015-04-01",67.5402,67.6253,66.8375,67.4905,4241200.0],["2015-04-02",67.2705,68.0867,67.2705,67.9163,3586200.0],["2015-04-06",67.8027,68.91,67.8027,68.477,4861800.0],["2015-04-07",68.6119,68.7538,68.2712,68.2854,3376600.0],["2015-04-08",68.2073,68.5622,67.9163,68.1576,3879100.0],["2015-04-09",68.0157,68.5835,67.8808,68.3847,3487000.0],["2015-04-10",68.335,68.5054,68.2428,68.2783,2704900.0],["2015-04-13",68.1434,68.335,67.7672,67.8027,3772900.0],["2015-04-14",67.9021,68.7041,67.7034,68.4841,4501700.0],["2015-04-15",68.6615,69.059,68.4912,68.5835,3508700.0],["2015-04-16",68.5125,68.7893,68.2854,68.4557,3699000.0],["2015-04-17",68.0228,68.2215,67.6821,68.0015,4991600.0],["2015-04-20",68.3209,68.8035,68.3067,68.4912,4468600.0],["2015-04-21",68.9881,69.2436,68.5196,68.69,4184300.0],["2015-04-22",69.0235,69.3003,68.619,69.0448,5293600.0],["2015-04-23",68.6119,69.1584,67.746,67.9447,7827700.0],["2015-04-24",67.9305,67.9305,67.0788,67.5472,5381700.0],["2015-04-27",67.5472,67.6182,67.0433,67.0646,5348500.0],["2015-04-28",67.242,67.2633,66.731,67.0149,5065900.0],["2015-04-29",66.873,67.0504,66.1916,66.9865,4963600.0],["2015-04-30",66.8304,67.6608,66.5465,67.5117,6714400.0],["2015-05-01",67.5401,67.8666,67.2562,67.824,4622300.0],["2015-05-04",67.746,68.3138,67.6111,68.1008,3729400.0],["2015-05-05",68.1505,68.257,67.5969,67.7247,3502800.0],["2015-05-06",68.0796,68.115,67.3911,67.7673,3376400.0],["2015-05-07",67.533,67.9021,67.3911,67.533,3157400.0],["2015-05-08",68.0725,68.5693,67.8169,68.5267,5231600.0],["2015-05-11",68.3279,68.917,68.2215,68.3847,3070300.0],["2015-05-12",68.1363,68.406,67.4266,68.2783,4229900.0],["2015-05-13",68.328,68.8177,68.257,68.4273,3739800.0],["2015-05-14",68.7325,69.5558,68.6616,69.5558,4018500.0],["2015-05-15",69.4352,69.8681,69.3784,69.712,3809500.0],["2015-05-18",69.5629,69.7901,69.3216,69.5913,3328300.0],["2015-05-19",69.5133,69.7972,69.2506,69.5203,3323900.0],["2015-05-20",69.5558,69.79,69.3287,69.3358,2789800.0],["2015-05-21",69.13,69.4068,68.7751,68.988,3406100.0],["2015-05-22",68.9951,68.9951,68.2996,68.3209,3311100.0],["2015-05-26",68.1789,68.3351,67.7814,67.9873,3806200.0],["2015-05-27",68.1292,68.548,67.9305,68.4061,4028200.0],["2015-05-28",68.5267,69.1229,68.0866,68.8887,5321700.0],["2015-05-29",68.9951,69.0164,68.0937,68.4415,5731700.0],["2015-06-01",68.5551,68.5551,67.8808,68.115,4407000.0],["2015-06-02",67.8737,68.3848,67.6892,68.1718,3959800.0],["2015-06-03",68.51,68.6387,68.031,68.1382,3248800.0],["2015-06-04",67.9309,68.367,67.2945,67.3088,4793700.0],["2015-06-05",67.1158,67.1944,66.4222,66.5295,4741200.0],["2015-06-08",66.7082,66.7869,66.3078,66.3793,4466600.0],["2015-06-09",66.3508,66.7225,66.2936,66.5438,3411900.0],["2015-06-10",66.7583,67.2659,66.5867,66.9871,3892000.0],["2015-06-11",67.2087,67.4161,67.1301,67.2731,3020100.0],["2015-06-12",67.1801,67.2588,66.8084,67.0229,3748500.0],["2015-06-15",66.6868,66.794,66.1649,66.2364,7203000.0],["2015-06-16",66.3293,67.0014,66.1935,66.887,2728700.0],["2015-06-17",66.9013,67.4018,66.6725,67.2445,3108900.0],["2015-06-18",67.4447,68.2955,67.2945,68.0881,4035400.0],["2015-06-19",67.8379,68.1453,67.7235,67.8236,5463300.0],["2015-06-22",67.9237,68.5529,67.9237,68.3527,3626700.0],["2015-06-23",68.3598,68.4528,68.0238,68.3527,3679900.0],["2015-06-24",68.1096,68.4742,68.1096,68.131,4742000.0],["2015-06-25",68.4599,68.6315,67.8022,67.8022,4426400.0],["2015-06-26",67.9952,68.2455,67.8022,67.8594,5119600.0],["2015-06-29",67.4947,67.7521,66.937,66.9871,3625600.0],["2015-06-30",67.5734,67.7092,66.6796,66.7368,4188500.0],["2015-07-01",67.0657,67.6163,66.887,67.5805,4808600.0],["2015-07-02",67.6377,67.9094,67.3589,67.6806,3209600.0],["2015-07-06",67.2373,67.8665,67.2159,67.4947,4952400.0],["2015-07-07",67.7664,69.1106,67.5948,68.9247,7724800.0],["2015-07-08",68.4314,68.8389,68.2884,68.3599,6055100.0],["2015-07-09",69.5968,69.6039,67.2659,67.6306,9932300.0],["2015-07-10",68.224,68.8317,67.9309,68.317,7233600.0],["2015-07-13",68.8532,69.704,68.7531,69.511,7263800.0],["2015-07-14",69.6397,69.6969,69.1607,69.4467,4479400.0],["2015-07-15",69.4037,69.5968,68.8675,68.8889,5464700.0],["2015-07-16",69.418,69.5968,69.2607,69.2822,4253000.0],["2015-07-17",69.0248,69.225,68.6745,69.1964,3573300.0],["2015-07-20",69.4109,69.6969,69.2107,69.5753,3391800.0],["2015-07-21",69.6969,69.6969,69.2393,69.3036,3065400.0],["2015-07-22",69.368,69.6969,69.2107,69.4752,3371300.0],["2015-07-23",69.3537,69.6182,68.9676,69.2607,2742900.0],["2015-07-24",69.1178,69.2751,68.7031,68.7674,3631700.0],["2015-07-27",68.6602,68.939,68.1597,68.3956,4783400.0],["2015-07-28",68.8031,68.8031,68.3813,68.7173,4937100.0],["2015-07-29",68.7674,69.1892,68.6745,69.0176,3851100.0],["2015-07-30",68.7674,69.2679,68.746,69.0892,3380700.0],["2015-07-31",69.4752,69.4752,68.7817,68.8889,5049600.0],["2015-08-03",68.7745,69.6969,68.7602,69.6754,3711100.0],["2015-08-04",69.5682,70.0687,69.4824,69.9328,3955000.0],["2015-08-05",70.083,71.0339,69.99,70.9195,4320400.0],["2015-08-06",71.2556,71.9348,70.8552,70.8909,6224000.0],["2015-08-07",70.7908,71.1054,70.5835,70.8552,4608300.0],["2015-08-10",71.1554,71.2841,70.705,70.848,4753700.0],["2015-08-11",70.4977,70.6049,70.1759,70.512,3581300.0],["2015-08-12",70.0973,70.3761,69.3537,70.3404,3743300.0],["2015-08-13",70.3547,70.9481,70.0901,70.6335,4190600.0],["2015-08-14",70.6621,70.9767,70.5692,70.9481,3375600.0],["2015-08-17",70.655,71.563,70.6049,71.3986,3253100.0],["2015-08-18",71.1411,71.7989,71.1411,71.3342,4578500.0],["2015-08-19",71.0553,71.2698,70.5263,70.7765,3903500.0],["2015-08-20",70.2903,70.4977,70.0544,70.0544,3956800.0],["2015-08-21",69.4967,69.7827,68.7102,68.8175,7514400.0],["2015-08-24",65.4785,66.0147,54.6822,65.6572,13366900.0],["2015-08-25",67.3088,67.3088,64.027,64.0914,8258100.0],["2015-08-26",65.5786,66.2292,64.1271,66.1291,7614100.0],["2015-08-27",66.8512,67.2016,65.6787,66.9227,6690000.0],["2015-08-28",66.4937,67.0943,66.3364,66.8727,6002300.0],["2015-08-31",66.4509,66.7297,66.2364,66.4437,5328000.0],["2015-09-01",65.1496,65.8932,64.978,65.2997,8367800.0],["2015-09-02",65.8423,66.4043,65.4748,66.0296,5935400.0],["2015-09-03",66.289,66.8294,66.2026,66.3827,3774100.0],["2015-09-04",65.5685,65.9576,65.3091,65.5108,5653600.0],["2015-09-08",66.2386,66.5772,65.9864,66.5556,3638200.0],["2015-09-09",67.0383,67.0672,65.2082,65.446,4474400.0],["2015-09-10",65.2082,66.0728,65.1578,65.6117,3928100.0],["2015-09-11",65.5108,66.0296,65.3451,66.0152,4062600.0],["2015-09-14",66.0152,66.0296,65.5613,65.7126,4383600.0],["2015-09-15",66.0512,66.534,65.6765,66.3322,3725100.0],["2015-09-16",66.5412,67.2401,66.3971,67.06,4152000.0],["2015-09-17",67.2329,67.9967,66.7285,67.2761,5300800.0],["2015-09-18",66.4259,67.4635,66.1377,67.0456,9622400.0],["2015-09-21",67.2401,67.9246,67.1752,67.5211,3654000.0],["2015-09-22",67.0023,67.0672,66.253,66.5556,4547900.0],["2015-09-23",66.4835,66.7934,66.1881,66.5772,3401600.0],["2015-09-24",66.2097,66.9086,65.8927,66.6276,4064000.0],["2015-09-25",66.9663,67.8598,66.7718,67.3482,4897200.0],["2015-09-28",66.9879,67.4779,66.4331,66.6276,4659200.0],["2015-09-29",66.6853,67.2689,66.5124,67.0384,5632200.0],["2015-09-30",67.7733,68.0183,67.3914,67.9462,5873600.0],["2015-10-01",67.8742,68.0904,67.1032,67.622,5061800.0],["2015-10-02",67.132,67.8886,66.6709,67.8454,5163700.0],["2015-10-05",68.3857,69.1567,68.1552,69.0342,5700200.0],["2015-10-06",70.5834,70.6122,69.6971,69.9421,7094300.0],["2015-10-07",70.0286,71.3255,69.9493,70.9869,6528200.0],["2015-10-08",70.324,71.3399,70.324,71.3111,4683300.0],["2015-10-09",71.2607,71.7795,71.1958,71.6714,5607000.0],["2015-10-12",71.2967,72.1253,71.1094,71.4336,4581300.0],["2015-10-13",71.3039,71.448,70.5329,70.5546,5989400.0],["2015-10-14",70.4465,70.7635,70.1871,70.2447,4238400.0],["2015-10-15",70.6914,70.9652,70.2015,70.8139,5763900.0],["2015-10-16",71.2247,71.9164,70.8284,71.8371,5550800.0],["2015-10-19",71.8371,72.2478,71.7074,72.183,4902700.0],["2015-10-20",72.0172,72.3343,71.8155,72.2478,3613600.0],["2015-10-21",71.9812,72.7017,71.8659,72.2334,4332000.0],["2015-10-22",72.536,74.4887,72.291,74.2725,5934800.0],["2015-10-23",74.4455,74.5319,73.4439,73.8042,5015800.0],["2015-10-26",73.7753,74.078,73.3862,73.8834,3770700.0],["2015-10-27",73.588,74.359,73.5016,74.1716,3995700.0],["2015-10-28",74.2941,74.359,73.1196,74.0275,5164800.0],["2015-10-29",73.5592,74.2869,73.4223,74.0707,3008100.0],["2015-10-30",73.9483,74.3878,73.6312,73.6312,5425800.0],["2015-11-02",73.5952,73.9122,72.8458,73.062,5007300.0],["2015-11-03",72.8891,72.9251,71.9308,72.7162,4174900.0],["2015-11-04",72.6945,73.0188,72.3415,72.5,3345600.0],["2015-11-05",72.5,72.7306,72.1902,72.4928,2834100.0],["2015-11-06",72.1037,72.2622,71.4408,71.8515,4660400.0],["2015-11-09",71.6786,71.765,70.7779,71.2463,3959900.0],["2015-11-10",70.9725,71.4913,70.886,71.2103,3367800.0],["2015-11-11",71.5345,72.0245,71.3976,71.6426,3147300.0],["2015-11-12",71.2607,71.5705,70.8572,70.8788,3892800.0],["2015-11-13",70.7491,71.2967,70.4753,70.641,4001000.0],["2015-11-16",70.4321,71.8083,70.36,71.7362,3446600.0],["2015-11-17",71.7218,71.9668,71.0157,71.2103,3446500.0],["2015-11-18",71.3832,72.3271,71.2679,72.2478,4074200.0],["2015-11-19",72.4279,73.0404,72.4135,72.7234,3496000.0],["2015-11-20",73.1485,73.6024,72.0533,72.1253,4800600.0],["2015-11-23",72.3991,73.271,72.2262,72.6657,4604000.0],["2015-11-24",72.291,72.7738,72.0533,72.5072,3405400.0],["2015-11-25",72.4351,72.7306,72.3775,72.4135,2906000.0],["2015-11-27",72.1181,72.7666,72.1181,72.5865,1463400.0],["2015-11-30",72.5865,72.7522,72.1469,72.1686,6083300.0],["2015-12-01",72.1325,72.8603,72.1325,72.817,4473200.0],["2015-12-02",72.8192,72.8337,72.0936,72.1807,4361600.0],["2015-12-03",72.2823,72.5507,71.6583,71.8977,5661000.0],["2015-12-04",71.9775,73.5521,71.4987,73.3271,6422700.0],["2015-12-07",73.3054,73.6536,72.6451,73.0441,3408000.0],["2015-12-08",72.8483,73.1457,72.2896,72.6814,3385200.0],["2015-12-09",72.217,73.2546,71.8252,71.9267,4195100.0],["2015-12-10",72.0573,72.2678,71.4333,71.7599,3926600.0],["2015-12-11",71.0561,71.68,70.7731,70.9472,5429700.0],["2015-12-14",71.1721,71.5567,70.2434,71.0705,6633900.0],["2015-12-15",71.4914,72.3186,71.252,72.1154,5554200.0],["2015-12-16",72.4419,73.523,72.304,73.3416,4994500.0],["2015-12-17",73.2836,73.3634,72.6813,72.7031,4303600.0],["2015-12-18",72.3766,72.3839,71.0198,71.0343,6926800.0],["2015-12-21",71.3898,71.5712,70.9399,71.5567,3089100.0],["2015-12-22",71.7671,72.6088,71.564,72.4129,3882100.0],["2015-12-23",72.7031,73.1094,72.5725,73.0224,2929600.0],["2015-12-24",72.9281,73.2618,72.6378,72.9498,1044300.0],["2015-12-28",72.841,73.1312,72.6596,73.0514,4017700.0],["2015-12-29",73.3634,73.7915,73.1167,73.6101,2362200.0],["2015-12-30",73.6536,73.6754,73.2691,73.3924,2333000.0],["2015-12-31",72.9425,73.2183,72.4201,72.4999,3041500.0],["2016-01-04",71.5132,71.8324,70.9617,71.6655,6689000.0],["2016-01-05",71.6946,72.4492,71.622,72.1589,4893800.0],["2016-01-06",71.3826,72.3839,71.1939,72.1807,5483400.0],["2016-01-07",71.4406,71.8179,70.5336,70.7948,5440000.0],["2016-01-08",70.9835,71.564,70.3377,70.5336,4853500.0],["2016-01-11",70.6279,71.0488,70.2869,70.7005,5638000.0],["2016-01-12",71.4043,71.4043,70.4829,70.8311,5185800.0],["2016-01-13",70.7223,71.0633,69.9097,70.0185,5161500.0],["2016-01-14",69.9459,70.4393,69.409,69.5178,6592500.0],["2016-01-15",68.1682,68.6108,67.6966,68.1537,8229400.0],["2016-01-19",68.6834,69.7282,68.5383,69.4888,6828900.0],["2016-01-20",68.8213,69.2348,67.6966,68.0376,7558100.0],["2016-01-21",68.2335,68.6907,67.6603,68.5455,6076300.0],["2016-01-22",68.843,69.8661,68.2916,69.5468,6946600.0],["2016-01-25",69.5976,70.2579,69.3147,69.6122,4407000.0],["2016-01-26",69.5904,70.5409,69.4888,69.8878,3735200.0],["2016-01-27",69.5759,70.5844,69.3364,69.6122,5795100.0],["2016-01-28",69.9677,71.0343,69.7137,70.7077,5169900.0],["2016-01-29",71.0125,72.0501,70.8021,72.0501,7340600.0],["2016-02-01",71.4914,72.1227,70.7586,71.8542,3648100.0],["2016-02-02",71.5785,71.6002,71.1068,71.2592,3809900.0],["2016-02-03",71.7381,71.8542,70.8166,71.6293,5146000.0],["2016-02-04",71.6002,71.7599,70.3813,70.6642,5212000.0],["2016-02-05",70.8456,70.8964,70.2361,70.6134,5574800.0],["2016-02-08",70.4828,71.027,69.9459,70.7586,4729500.0],["2016-02-09",70.1563,71.68,69.9749,71.31,4994200.0],["2016-02-10",71.2592,71.6365,70.7586,70.8311,4505500.0],["2016-02-11",69.9387,71.0633,69.721,70.3087,5898500.0],["2016-02-12",69.9459,71.5349,69.7645,71.4624,5110600.0],["2016-02-16",71.9775,72.0501,71.1794,71.5422,4709700.0],["2016-02-17",71.8324,72.4782,71.6873,72.2315,4493200.0],["2016-02-18",72.246,72.5362,71.8107,72.2823,3729100.0],["2016-02-19",71.4406,72.6959,71.4406,72.2533,4531300.0],["2016-02-22",72.5435,72.9643,72.2533,72.4637,4731500.0],["2016-02-23",72.4782,72.558,72.1081,72.2242,3721100.0],["2016-02-24",71.8324,72.3766,71.3971,72.3258,5691200.0],["2016-02-25",72.4347,73.0659,72.4347,73.0441,4668900.0],["2016-02-26",72.9135,72.9498,70.9907,71.368,6506200.0],["2016-02-29",71.368,71.8469,70.9544,70.9762,5955300.0],["2016-03-01",71.4696,71.934,71.1431,71.8977,5160200.0],["2016-03-02",71.6514,71.878,71.2788,71.8561,4180000.0],["2016-03-03",71.8707,72.5137,71.6295,72.4626,4856600.0],["2016-03-04",72.2068,73.0764,72.0315,73.0764,7067200.0],["2016-03-07",72.5284,72.7841,72.3237,72.5284,5967100.0],["2016-03-08",72.3238,73.1641,72.163,72.8864,4871200.0],["2016-03-09",73.0765,73.5003,72.8865,73.2226,5085000.0],["2016-03-10",73.4053,73.7195,73.091,73.6464,5502800.0],["2016-03-11",73.8072,74.1068,73.5076,74.0338,5912400.0],["2016-03-14",73.9022,74.1361,73.5295,73.5514,3580500.0],["2016-03-15",73.2737,74.2237,73.2591,73.9168,3860300.0],["2016-03-16",73.7634,74.0557,73.0837,73.683,4176600.0],["2016-03-17",73.8072,74.6257,73.6538,74.443,5635800.0],["2016-03-18",74.2968,74.4941,73.8145,74.0191,7273900.0],["2016-03-21",73.7414,74.6257,73.3103,74.2018,4420300.0],["2016-03-22",74.0118,74.1799,73.3907,73.6391,3457600.0],["2016-03-23",73.5807,74.3626,73.4637,73.6684,3407900.0],["2016-03-24",73.588,73.7488,73.1861,73.5734,3183100.0],["2016-03-28",73.778,74.253,73.6757,73.7926,3785500.0],["2016-03-29",73.8438,74.2749,73.6318,74.0776,3356700.0],["2016-03-30",74.1434,75.1884,74.1069,75.0422,4673600.0],["2016-03-31",74.9326,75.5976,74.7572,74.8887,5367700.0],["2016-04-01",74.516,75.9191,74.5014,75.8387,4128600.0],["2016-04-04",75.8534,75.963,75.1007,75.868,4220400.0],["2016-04-05",75.8314,75.9483,75.1737,75.3418,3589200.0],["2016-04-06",75.4514,75.9922,75.1737,75.941,4196800.0],["2016-04-07",75.5172,75.9776,75.2906,75.7072,6220900.0],["2016-04-08",75.9922,76.913,75.9264,76.7887,6154500.0],["2016-04-11",76.8472,77.2929,76.1164,76.2187,5354000.0],["2016-04-12",76.1237,76.818,76.0872,76.6645,3777200.0],["2016-04-13",76.9787,76.986,75.8241,76.0872,3802400.0],["2016-04-14",75.0714,76.0653,75.0568,75.3857,5593300.0],["2016-04-15",75.4441,75.8607,75.276,75.8314,4553500.0],["2016-04-18",76.1164,76.4307,75.6341,75.7949,7736900.0],["2016-04-19",75.8607,76.4453,75.8241,76.2334,4996200.0],["2016-04-20",76.1676,76.2552,74.8229,74.8595,4778000.0],["2016-04-21",74.7864,74.7864,73.3834,73.7999,7145600.0],["2016-04-22",73.9314,74.5818,73.7634,74.5234,5660200.0],["2016-04-25",74.3918,75.1445,74.253,75.1226,3501300.0],["2016-04-26",75.4149,75.561,74.6768,74.9764,3222900.0],["2016-04-27",75.0641,75.5318,74.4722,74.9984,3730900.0],["2016-04-28",74.6622,75.3784,74.6549,75.2468,4350200.0],["2016-04-29",75.2176,75.393,74.8303,75.2395,4604000.0],["2016-05-02",75.0787,75.9045,75.0057,75.583,3998100.0],["2016-05-03",75.5684,75.9484,75.2687,75.678,3945400.0],["2016-05-04",75.6414,76.321,75.3637,76.0141,3852600.0],["2016-05-05",75.9045,76.6426,75.7072,76.153,3401400.0],["2016-05-06",75.7656,76.7083,75.7656,76.701,3547700.0],["2016-05-09",76.6718,77.2637,76.6645,76.9349,4432300.0],["2016-05-10",77.0445,77.9214,76.9714,77.8776,3885500.0],["2016-05-11",77.651,78.1479,77.1906,77.2564,3424900.0],["2016-05-12",77.556,77.7533,77.1541,77.5341,3195200.0],["2016-05-13",77.2783,77.5341,75.6633,76.131,7811500.0],["2016-05-16",75.9849,76.4745,75.7291,76.0945,4243200.0],["2016-05-17",76.1238,76.2772,74.5453,74.8084,5443300.0],["2016-05-18",74.5014,74.538,73.2738,73.7415,6970100.0],["2016-05-19",73.6245,74.1288,73.2957,74.0484,4722400.0],["2016-05-20",74.326,74.3845,73.0764,73.1495,5704000.0],["2016-05-23",73.1641,73.6391,73.0764,73.3834,4185900.0],["2016-05-24",73.7414,74.0849,73.5807,73.873,3446300.0],["2016-05-25",73.9314,74.2457,73.778,73.873,3223800.0],["2016-05-26",73.9533,74.5087,73.8145,74.4649,4543100.0],["2016-05-27",74.633,74.8157,74.2457,74.5088,2877000.0],["2016-05-31",74.6403,74.8083,73.6757,73.9314,6368700.0],["2016-06-01",74.0367,74.8024,73.8453,74.7803,4741400.0],["2016-06-02",74.6036,75.1043,74.4858,75.0969,3618200.0],["2016-06-03",75.038,75.708,75.038,75.4871,4511700.0],["2016-06-06",75.4945,75.8773,75.2662,75.6123,2944200.0],["2016-06-07",75.7006,75.9657,75.3031,75.4577,4078700.0],["2016-06-08",75.362,76.0908,75.2221,75.9657,2860800.0],["2016-06-09",75.7595,76.4369,75.4945,76.3191,3552200.0],["2016-06-10",76.0172,76.1939,75.6712,76.0614,3462400.0],["2016-06-13",76.0098,76.3412,75.8184,75.8773,4368300.0],["2016-06-14",75.5386,76.0467,74.9055,76.0025,4363600.0],["2016-06-15",76.0319,76.2528,75.6491,75.7301,3434400.0],["2016-06-16",75.4724,76.5179,75.4724,76.459,3520900.0],["2016-06-17",76.2675,76.4663,75.3914,76.135,5577900.0],["2016-06-20",76.6209,77.07,76.0908,76.1056,3567000.0],["2016-06-21",76.4295,76.8713,76.3927,76.6283,3214500.0],["2016-06-22",76.6283,76.9302,76.297,76.378,3398900.0],["2016-06-23",76.9081,76.9375,76.5031,76.8933,3068100.0],["2016-06-24",75.4577,76.1645,74.9497,75.0822,8654800.0],["2016-06-27",74.9275,75.3472,74.5815,75.1926,6381900.0],["2016-06-28",75.2147,75.3472,74.7288,75.2,5195100.0],["2016-06-29",75.7006,76.0761,75.4356,75.9215,4898700.0],["2016-06-30",76.3853,78.0419,76.2234,77.9977,7973200.0],["2016-07-01",78.2112,78.3364,77.5854,77.7694,4115700.0],["2016-07-05",77.7989,78.7634,77.7695,78.3511,5365200.0],["2016-07-06",78.4763,78.5793,77.7695,77.983,6126500.0],["2016-07-07",79.9046,80.2506,78.8297,79.1389,9912800.0],["2016-07-08",79.5438,79.8825,79.0138,79.7132,6052800.0],["2016-07-11",79.6322,80.3463,79.345,80.1843,6446600.0],["2016-07-12",79.8236,80.3316,79.7868,80.096,4175800.0],["2016-07-13",80.3022,81.031,80.1696,80.9206,5232100.0],["2016-07-14",80.8617,81.6789,80.8102,80.9574,4834300.0],["2016-07-15",80.8175,81.3476,80.2286,80.7366,5230600.0],["2016-07-18",80.7365,80.766,80.1328,80.4052,3688700.0],["2016-07-19",80.1475,80.6629,80.0371,80.6408,3987500.0],["2016-07-20",80.8838,80.9206,80.015,80.1917,3021800.0],["2016-07-21",80.0371,80.1549,79.5954,79.9414,2765400.0],["2016-07-22",80.0887,80.5525,80.0887,80.3905,2693100.0],["2016-07-25",80.4273,80.4568,79.7942,80.2654,3053100.0],["2016-07-26",80.2506,80.42,79.5365,79.6616,3386100.0],["2016-07-27",79.5438,79.5438,78.5499,79.1315,4724200.0],["2016-07-28",79.1831,79.7941,78.9033,79.6101,3446500.0],["2016-07-29",79.7058,80.3316,79.6027,80.1917,3995300.0],["2016-08-01",80.0445,80.3169,79.7647,80.1991,3880700.0],["2016-08-02",80.4347,80.4347,79.7205,80.0445,3431600.0],["2016-08-03",80.1991,80.2359,79.2788,79.5438,3691900.0],["2016-08-04",79.6395,79.9193,79.4997,79.8236,3226900.0],["2016-08-05",80.0592,80.5157,79.7868,80.0003,3189400.0],["2016-08-08",79.8236,79.9708,79.2714,79.6174,3304200.0],["2016-08-09",79.6984,80.0666,79.5586,79.7205,2378200.0],["2016-08-10",79.8457,80.2212,79.8457,80.1181,2189900.0],["2016-08-11",80.258,80.3831,79.8457,79.8678,2786800.0],["2016-08-12",79.9856,80.2064,79.7868,79.9487,2563400.0],["2016-08-15",80.0371,80.2433,79.9856,80.0445,2357800.0],["2016-08-16",79.6984,80.0224,79.4481,79.5144,2677200.0],["2016-08-17",79.4776,79.9046,79.2199,79.8604,2963900.0],["2016-08-18",79.8162,80.1181,79.6616,79.7205,2373000.0],["2016-08-19",79.5438,79.7058,79.1757,79.6395,2846600.0],["2016-08-22",79.5733,79.669,79.345,79.4849,2304600.0],["2016-08-23",79.6984,79.9193,79.2935,79.426,2473000.0],["2016-08-24",79.3818,79.7279,79.1831,79.5954,3422600.0],["2016-08-25",79.5806,79.7941,79.3598,79.426,2129500.0],["2016-08-26",79.4555,79.8825,79.0211,79.1095,2868900.0],["2016-08-29",79.1463,79.5217,79.0726,79.507,2576400.0],["2016-08-30",79.4555,79.5586,78.8002,78.9328,3708100.0],["2016-08-31",78.846,79.2464,78.7867,79.15,3995000.0],["2016-09-01",78.9349,79.5874,78.8089,79.5503,3799000.0],["2016-09-02",79.7654,80.2622,79.7061,79.9804,3671200.0],["2016-09-06",79.9211,80.1658,79.6319,80.0175,2913300.0],["2016-09-07",79.8989,80.0546,79.1722,79.4911,3260500.0],["2016-09-08",79.4095,79.5875,78.9572,79.2464,3491400.0],["2016-09-09",78.6087,78.7348,77.1481,77.1481,6134500.0],["2016-09-12",77.3335,78.757,77.3335,78.6087,4569400.0],["2016-09-13",78.5494,78.5568,77.326,77.5484,4597700.0],["2016-09-14",77.719,78.327,77.5559,77.8895,4007800.0],["2016-09-15",77.8154,78.3863,77.63,78.2083,3598600.0],["2016-09-16",77.8524,78.2232,77.541,78.0601,4934100.0],["2016-09-19",78.0082,78.6829,77.7931,78.3492,3439300.0],["2016-09-20",78.668,79.1203,78.5642,78.8163,3561700.0],["2016-09-21",78.8163,79.6097,78.5049,79.4317,3913900.0],["2016-09-22",79.6987,80.0323,79.5652,79.9433,3869400.0],["2016-09-23",79.8395,80.0694,79.365,79.5874,3235900.0],["2016-09-26",79.5133,79.6171,79.239,79.3576,4440400.0],["2016-09-27",79.6097,79.9804,79.1352,79.6987,3779300.0],["2016-09-28",80.0101,80.0101,79.2316,79.6171,5030500.0],["2016-09-29",81.189,81.3447,79.8618,79.8989,7249100.0],["2016-09-30",80.3511,80.9962,80.3511,80.6477,7173300.0],["2016-10-03",80.6477,80.6922,79.6838,80.2622,4566000.0],["2016-10-04",80.3066,80.3511,79.0239,79.4095,5830100.0],["2016-10-05",79.5133,79.6986,78.364,78.6013,6297000.0],["2016-10-06",78.3937,78.9869,78.1935,78.8905,4886000.0],["2016-10-07",79.1574,79.276,78.3344,78.5865,4398400.0],["2016-10-10",78.9275,79.0536,78.4604,78.757,3119300.0],["2016-10-11",78.6829,78.7496,77.8525,78.2751,3814400.0],["2016-10-12",78.4975,78.7125,78.2232,78.6532,3419800.0],["2016-10-13",78.4827,78.7199,78.0675,78.5346,3582600.0],["2016-10-14",78.6458,79.3798,78.4308,79.2093,4788600.0],["2016-10-17",79.2093,79.3872,79.0091,79.2241,4104400.0],["2016-10-18",79.669,80.2103,79.2909,79.2983,3850000.0],["2016-10-19",79.1945,79.3428,78.6532,78.7867,4330600.0],["2016-10-20",78.6755,78.8312,78.2825,78.4975,3751600.0],["2016-10-21",78.6013,78.6013,78.0526,78.3122,3615400.0],["2016-10-24",78.6829,80.0027,78.6829,79.5652,5126000.0],["2016-10-25",79.6245,79.8025,79.1945,79.5059,3756300.0],["2016-10-26",79.6987,80.0397,79.2983,79.3873,3440700.0],["2016-10-27",79.543,79.7357,78.8163,79.061,4205300.0],["2016-10-28",79.2612,79.7283,78.9795,79.3873,3378900.0],["2016-10-31",79.3576,79.6542,79.276,79.4836,3141700.0],["2016-11-01",79.4392,79.5578,78.6829,79.1203,4289600.0],["2016-11-02",79.0981,79.6616,79.0462,79.1203,3679200.0],["2016-11-03",79.3873,79.4392,78.9795,79.061,3447700.0],["2016-11-04",79.0091,79.3131,78.453,78.453,2897600.0],["2016-11-07",79.0833,79.4836,78.8757,79.3057,5469100.0],["2016-11-08",79.3131,80.7663,79.3131,80.6106,4671000.0],["2016-11-09",78.9276,79.5949,77.8525,79.5207,6515800.0],["2016-11-10",79.2538,79.2538,75.9247,76.5549,9095200.0],["2016-11-11",76.3696,76.9405,76.0507,76.5104,5888400.0],["2016-11-14",76.2657,76.6216,74.4788,75.1758,7248800.0],["2016-11-15",75.1832,75.6652,74.7532,75.5169,5672300.0],["2016-11-16",75.895,76.2954,75.2351,75.4131,3962900.0],["2016-11-17",75.4872,75.5762,75.0201,75.3463,4212600.0],["2016-11-18",75.1832,75.4798,75.0201,75.1165,4919200.0],["2016-11-21",75.1165,75.8654,75.1165,75.8209,3870800.0],["2016-11-22",76.0211,76.3695,75.9543,76.288,4540300.0],["2016-11-23",76.0136,76.288,75.2277,75.2796,4658400.0],["2016-11-25",75.6281,76.3028,75.4353,75.7541,3644900.0],["2016-11-28",75.8283,76.5549,75.5539,76.2138,5556900.0],["2016-11-29",76.2138,76.4066,75.8505,76.0285,3886800.0],["2016-11-30",75.8216,76.1278,74.7684,74.7684,8123500.0],["2016-12-01",74.6115,74.731,73.5733,73.9692,7123000.0],["2016-12-02",74.2455,75.1717,74.2455,75.1419,4594600.0],["2016-12-05",75.1568,75.3734,74.7833,75.224,3961800.0],["2016-12-06",75.5004,75.8963,75.2987,75.8514,4828400.0],["2016-12-07",75.5602,76.8823,75.5602,76.7926,4873400.0],["2016-12-08",76.2922,76.6432,76.1876,76.2996,3993900.0],["2016-12-09",76.3594,77.7188,76.2174,77.3602,5040200.0],["2016-12-12",77.547,78.3313,77.435,78.2192,4858400.0],["2016-12-13",78.2865,79.1828,78.1894,78.8989,4508600.0],["2016-12-14",79.0857,79.5712,77.8383,78.0325,5007500.0],["2016-12-15",77.8532,78.8541,77.8532,78.6524,4179400.0],["2016-12-16",78.8392,79.1156,78.5255,79.0782,7499300.0],["2016-12-19",78.772,79.0782,78.5255,78.7346,3683800.0],["2016-12-20",78.3462,78.4582,77.9578,78.3537,4903400.0],["2016-12-21",78.2939,78.9438,78.1968,78.2043,3245200.0],["2016-12-22",78.0923,78.7645,77.8682,78.6898,2605000.0],["2016-12-23",78.406,78.6151,78.152,78.4956,1769300.0],["2016-12-27",78.4956,78.6674,78.4209,78.5255,1505000.0],["2016-12-28",78.3313,78.5031,78.0698,78.1445,1878600.0],["2016-12-29",78.0549,78.5031,78.04,78.4209,2438100.0],["2016-12-30",78.2118,78.5404,77.9279,78.152,3484000.0],["2017-01-03",78.3836,78.4956,77.8383,78.167,3741200.0],["2017-01-04",78.5105,78.8989,78.2715,78.3163,3029700.0],["2017-01-05",78.0698,78.518,77.8234,78.2118,5087200.0],["2017-01-06",78.4134,78.5479,77.7711,78.0997,4109700.0],["2017-01-09",77.801,77.8757,77.1212,77.2781,5603500.0],["2017-01-10",77.1735,77.1735,76.0009,76.1652,5399200.0],["2017-01-11",76.068,76.4564,75.7469,76.0456,4650300.0],["2017-01-12",75.9709,76.576,75.8738,76.068,3126000.0],["2017-01-13",76.0979,76.2697,75.605,75.8514,3478600.0],["2017-01-17",75.4929,76.4266,75.4854,76.3295,3745800.0],["2017-01-18",76.4863,76.9345,76.4266,76.7403,4340400.0],["2017-01-19",76.3967,76.9345,76.3146,76.4565,3923100.0],["2017-01-20",76.7777,77.1735,76.5162,77.1138,4750800.0],["2017-01-23",76.8598,77.8458,76.8075,77.6889,4584800.0],["2017-01-24",77.6814,78.3761,77.5171,78.2118,4992300.0],["2017-01-25",78.2118,78.5703,78.0848,78.1371,3566100.0],["2017-01-26",78.0624,78.2267,77.7337,77.786,3634600.0],["2017-01-27",77.9653,77.9877,77.2557,77.293,4248200.0],["2017-01-30",76.942,77.4723,76.9345,77.4499,3462600.0],["2017-01-31",77.0914,77.8084,77.0914,77.5171,3846600.0],["2017-02-01",77.3902,77.5171,76.9196,76.942,3515600.0],["2017-02-02",77.5022,77.9727,77.1511,77.7038,3213700.0],["2017-02-03",78.0101,79.0035,77.7262,78.5105,4287100.0],["2017-02-06",78.5031,78.6076,78.0773,78.1072,4355200.0],["2017-02-07",78.152,79.1006,78.152,78.884,3980400.0],["2017-02-08",78.8019,79.3471,78.6151,78.9438,3407100.0],["2017-02-09",78.9438,79.5413,78.4433,79.1529,4012400.0],["2017-02-10",79.0483,79.4367,78.8691,79.25,2475500.0],["2017-02-13",79.5488,79.6907,79.0857,79.5637,3463700.0],["2017-02-14",79.3023,79.9223,78.9288,79.8625,5665000.0],["2017-02-15",78.6898,80.109,78.2566,79.7206,7617200.0],["2017-02-16",80.0343,80.8037,79.4144,80.7588,5559900.0],["2017-02-17",80.1389,80.8933,80.0791,80.7812,5498400.0],["2017-02-21",80.7215,81.7896,80.6318,81.685,5370700.0],["2017-02-22",81.6925,81.9987,81.5431,81.7224,3815300.0],["2017-02-23",81.5058,82.1631,81.5058,81.8195,3382700.0],["2017-02-24",81.7896,82.1033,81.6626,82.0361,3991800.0],["2017-02-27",81.9315,82.0734,81.5879,81.6178,3475100.0],["2017-02-28",81.4535,82.6112,81.4535,82.4469,4684700.0],["2017-03-01",82.4266,82.9681,82.1032,82.5244,4750700.0],["2017-03-02",82.5845,82.9681,82.2988,82.8102,3880800.0],["2017-03-03",82.8026,83.2313,82.4642,83.1486,4111300.0],["2017-03-06",82.577,82.8703,82.2987,82.4491,4491000.0],["2017-03-07",82.0957,82.5544,81.9753,82.216,4361100.0],["2017-03-08",82.1032,82.2235,81.5768,82.201,5244500.0],["2017-03-09",82.4266,82.4341,81.9077,81.9904,4066900.0],["2017-03-10",82.4116,82.5093,82.1859,82.4191,3488900.0],["2017-03-13",82.216,82.577,81.9979,82.2837,3131200.0],["2017-03-14",82.1859,82.5244,82.0656,82.231,3630000.0],["2017-03-15",82.3965,83.6525,82.3514,83.5622,4973400.0],["2017-03-16",83.5472,83.6299,83.126,83.5848,4580700.0],["2017-03-17",83.8405,83.8706,83.4269,83.7728,6444400.0],["2017-03-20",83.5923,83.8104,83.3366,83.5923,3382100.0],["2017-03-21",83.8856,84.4647,83.833,84.0586,5587700.0],["2017-03-22",84.4647,84.5173,83.9082,84.2466,3882200.0],["2017-03-23",84.194,84.4797,83.9834,84.0661,3208400.0],["2017-03-24",84.2165,84.4196,84.0736,84.3218,3913200.0],["2017-03-27",84.1338,84.4496,83.9082,84.1037,3514600.0],["2017-03-28",84.0886,84.8031,83.9608,84.57,3945400.0],["2017-03-29",84.2767,84.6377,84.209,84.5549,2683700.0],["2017-03-30",84.4497,84.6452,84.2316,84.3669,2104900.0],["2017-03-31",84.4647,84.585,84.1037,84.1263,3744400.0],["2017-04-03",84.1939,84.5023,83.8254,84.1263,3587100.0],["2017-04-04",84.224,84.397,83.9533,84.2917,2360700.0],["2017-04-05",84.2616,84.6753,83.9984,84.1864,2992000.0],["2017-04-06",84.3218,84.4421,83.7954,83.9157,2740600.0],["2017-04-07",84.0059,84.2015,83.8104,83.9382,2799600.0],["2017-04-10",84.0059,84.3444,83.7878,84.2466,2873200.0],["2017-04-11",84.0135,84.2917,83.7427,84.0285,3031500.0],["2017-04-12",84.2692,85.5627,84.1564,85.4424,6260300.0],["2017-04-13",85.1717,85.2694,84.7204,84.743,3257300.0],["2017-04-17",84.7881,85.2243,84.743,85.2243,2917700.0],["2017-04-18",85.3145,86.1944,85.2844,85.9463,4574200.0],["2017-04-19",86.0516,86.1042,85.3446,85.4499,3044700.0],["2017-04-20",85.3747,85.7131,85.2769,85.4274,2973000.0],["2017-04-21",85.3973,85.5853,85.1867,85.307,3885300.0],["2017-04-24",86.0064,86.0967,85.668,85.9764,3221500.0],["2017-04-25",85.8936,86.1644,85.7357,85.856,3643600.0],["2017-04-26",84.0435,85.5552,83.7352,85.2318,5343900.0],["2017-04-27",85.0588,85.3145,84.6151,84.7129,4096200.0],["2017-04-28",84.4873,85.307,84.3744,85.1942,4872000.0],["2017-05-01",84.931,85.0663,84.4346,84.4421,4074300.0],["2017-05-02",84.7956,84.9009,84.2842,84.4497,3082400.0],["2017-05-03",84.5249,84.7655,84.0059,84.0736,3342600.0],["2017-05-04",84.3594,84.9836,84.0886,84.9535,3488800.0],["2017-05-05",85.0137,85.1942,84.7881,85.1491,3046100.0],["2017-05-08",85.134,85.307,84.8182,85.1491,3097200.0],["2017-05-09",85.1641,85.292,84.6452,84.773,2708200.0],["2017-05-10",84.758,84.8859,84.5926,84.8633,2160100.0],["2017-05-11",84.7129,85.0513,84.6302,85.0137,2277200.0],["2017-05-12",84.931,85.2093,84.7731,84.9159,2383500.0],["2017-05-15",84.9084,85.7357,84.8106,85.6906,3500300.0],["2017-05-16",85.7808,86.2321,85.4273,85.5778,2444300.0],["2017-05-17",85.5778,85.9538,85.2243,85.5402,2999300.0],["2017-05-18",85.5702,85.9463,85.2017,85.7583,3439500.0],["2017-05-19",85.8636,86.1117,85.3296,85.5026,5750100.0],["2017-05-22",85.5025,86.4878,85.5025,86.2621,3324000.0],["2017-05-23",86.2697,86.8187,86.2697,86.5254,3261300.0],["2017-05-24",86.7209,87.488,86.578,87.285,2816000.0],["2017-05-25",87.5106,88.5033,87.3526,88.3905,3596200.0],["2017-05-26",88.1799,88.744,88.1423,88.6763,3104800.0],["2017-05-30",88.5484,88.8342,88.3679,88.7515,3231600.0],["2017-05-31",88.5281,89.308,88.4978,88.4978,5232900.0],["2017-06-01",88.4448,88.7931,87.8844,88.7704,4404900.0],["2017-06-02",88.9446,89.1263,88.6265,89.1036,3162900.0],["2017-06-05",88.8916,89.3308,88.6341,89.2626,2968800.0],["2017-06-06",89.1869,89.308,88.9446,89.1263,2643200.0],["2017-06-07",88.725,89.0279,88.46,88.6341,3681100.0],["2017-06-08",88.6341,88.6568,87.5285,87.7557,3956700.0],["2017-06-09",87.5816,87.9374,87.3544,87.7936,3197700.0],["2017-06-12",87.7936,88.3085,87.7936,88.0132,3492100.0],["2017-06-13",87.4377,88.2858,87.4377,88.0813,2760000.0],["2017-06-14",88.5281,89.3989,88.4675,88.8764,3597200.0],["2017-06-15",88.5963,88.9597,88.2252,88.7553,3372700.0],["2017-06-16",88.8764,88.8991,88.0662,88.4902,5156200.0],["2017-06-19",88.6114,88.8158,88.0132,88.8158,2436600.0],["2017-06-20",88.8159,89.4595,88.7326,89.3156,3703500.0],["2017-06-21",89.1869,89.5352,88.778,88.9143,3767100.0],["2017-06-22",88.8461,88.9067,87.8769,87.9526,3288100.0],["2017-06-23",87.9981,88.8764,87.9072,88.566,3453400.0],["2017-06-26",88.9143,89.2248,88.6417,88.6871,2704000.0],["2017-06-27",88.778,88.884,87.7936,87.7936,2884300.0],["2017-06-28",88.2328,88.4978,87.9904,88.1267,3110600.0],["2017-06-29",87.892,87.9905,86.9985,87.2181,3474400.0],["2017-06-30",87.4831,87.9223,87.3089,87.4528,3313300.0],["2017-07-03",87.4983,87.839,87.3392,87.415,2250800.0],["2017-07-05",87.4604,87.4983,86.9909,87.3089,4023100.0],["2017-07-06",87.0591,87.3998,86.9682,87.1802,4007000.0],["2017-07-07",87.3922,87.5816,86.9531,87.468,3972500.0],["2017-07-10",87.7784,87.839,86.476,86.529,5771200.0],["2017-07-11",85.8248,86.3094,84.9994,86.1277,6368500.0],["2017-07-12",86.6956,87.0667,86.5366,86.9076,3885200.0],["2017-07-13",87.0439,87.1121,86.264,86.3397,3089400.0],["2017-07-14",86.5214,87.1726,86.5138,87.0288,2956400.0],["2017-07-17",87.0363,87.2029,86.9606,87.0288,2481300.0],["2017-07-18",86.9682,87.1954,86.6199,87.0894,2694800.0],["2017-07-19",87.0894,87.3468,86.8016,87.3392,2578200.0],["2017-07-20",87.3392,87.8844,87.1651,87.468,3518100.0],["2017-07-21",87.6724,88.3464,87.3695,88.3161,3476400.0],["2017-07-24",88.2176,88.3464,87.9072,87.9375,3681300.0],["2017-07-25",88.3161,88.4297,87.945,88.1798,3075100.0],["2017-07-26",88.0662,88.9143,87.9526,88.7401,3305600.0],["2017-07-27",88.8461,89.3989,88.3085,88.8537,2954800.0],["2017-07-28",88.831,88.9522,87.9905,88.3009,3276300.0],["2017-07-31",88.2404,88.4902,87.9753,88.3009,3098600.0],["2017-08-01",88.3615,88.4296,87.7633,87.7784,2946100.0],["2017-08-02",87.6346,87.8239,87.1878,87.5437,2626400.0],["2017-08-03",87.6346,88.3388,87.5967,88.0662,2986200.0],["2017-08-04",88.0813,88.2101,87.7406,88.1192,2955200.0],["2017-08-07",88.1798,88.7629,88.1268,88.566,2569600.0],["2017-08-08",88.4448,88.5584,88.1192,88.3767,2412600.0],["2017-08-09",88.2101,88.3691,87.8087,88.3161,2513800.0],["2017-08-10",88.104,88.4751,87.8996,88.1267,2236000.0],["2017-08-11",88.407,88.7856,88.1041,88.2252,2759700.0],["2017-08-14",88.8688,89.4898,88.6038,89.2323,3191700.0],["2017-08-15",89.2626,90.2243,89.2399,90.088,2749800.0],["2017-08-16",90.0804,90.3833,89.9744,90.1865,2373900.0],["2017-08-17",90.1107,90.406,89.5428,89.6488,3096900.0],["2017-08-18",89.5731,89.6791,88.8991,89.0506,3776500.0],["2017-08-21",89.2021,89.7018,89.0127,89.5504,2119500.0],["2017-08-22",89.5428,89.8835,89.0884,89.2929,2313700.0],["2017-08-23",89.2778,89.4443,88.7704,88.8158,2616300.0],["2017-08-24",88.7931,88.8234,87.8617,88.0056,4760000.0],["2017-08-25",88.3994,88.5205,87.6876,87.7254,3442500.0],["2017-08-28",87.9299,88.0586,87.1424,87.4907,2932700.0],["2017-08-29",87.4983,87.9148,87.468,87.7179,2348700.0],["2017-08-30",87.7903,88.0114,87.6225,87.8055,2491800.0],["2017-08-31",87.8742,88.3317,87.6378,88.2478,4709500.0],["2017-09-01",87.9809,88.5223,87.8056,88.3317,2591900.0],["2017-09-05",88.4156,88.4995,88.0038,88.3546,2711400.0],["2017-09-06",88.5833,88.8121,88.1792,88.7206,2617500.0],["2017-09-07",88.9493,89.4374,88.7511,89.2086,2623800.0],["2017-09-08",88.7587,88.8197,87.3633,87.7217,4818300.0],["2017-09-11",87.7522,88.3698,87.5082,88.2173,3247900.0],["2017-09-12",88.2173,88.4156,87.5844,87.6912,2998500.0],["2017-09-13",87.5921,87.8208,86.9287,87.2718,5141500.0],["2017-09-14",87.2641,87.348,86.6999,87.0735,3456900.0],["2017-09-15",87.4929,87.6759,87.0125,87.5768,5543000.0],["2017-09-18",87.8208,87.8665,87.4471,87.6835,2441200.0],["2017-09-19",87.7369,87.7827,87.2032,87.3023,2568300.0],["2017-09-20",87.1879,87.4243,85.9679,86.6084,4059800.0],["2017-09-21",86.3263,86.7914,85.8154,86.0136,3630900.0],["2017-09-22",85.8306,86.067,85.2587,85.2892,3746300.0],["2017-09-25",85.4341,85.5103,84.9613,85.3578,3885000.0],["2017-09-26",85.579,85.6324,85.1977,85.2587,2953800.0],["2017-09-27",85.1901,85.3121,84.1378,84.7173,4016200.0],["2017-09-28",84.9232,85.9602,84.7859,85.1291,11581100.0],["2017-09-29",85.3045,85.4265,84.8012,84.9689,5122300.0],["2017-10-02",83.8099,84.275,83.0855,83.2075,8306400.0],["2017-10-03",83.4362,83.6116,83.0321,83.2151,6064400.0],["2017-10-04",81.5452,84.0005,80.9733,83.3753,9092400.0],["2017-10-05",83.6193,84.6334,83.5354,84.2217,5670400.0],["2017-10-06",84.0081,84.3894,83.8175,84.1835,3240300.0],["2017-10-09",84.3284,84.5876,83.7184,83.8861,1977800.0],["2017-10-10",84.092,84.5343,84.092,84.4733,3032300.0],["2017-10-11",84.5648,85.2587,84.4656,85.0299,4051100.0],["2017-10-12",85.0299,85.7925,84.9308,85.7467,3287200.0],["2017-10-13",85.9602,86.1509,85.5408,85.8764,3090500.0],["2017-10-16",86.1127,86.6465,85.9297,86.6008,2675900.0],["2017-10-17",86.3339,86.5931,85.1443,85.5485,3825200.0],["2017-10-18",85.3654,85.7391,85.2358,85.3654,2590500.0],["2017-10-19",85.1138,86.006,85.0986,85.9145,2673700.0],["2017-10-20",86.1737,86.1814,84.9308,85.1062,3772300.0],["2017-10-23",85.129,85.7467,84.946,85.1672,2263200.0],["2017-10-24",85.2816,85.3045,84.092,84.4504,3351100.0],["2017-10-25",84.2064,84.2827,83.2532,83.9319,3836900.0],["2017-10-26",84.3894,84.824,84.1911,84.4352,2865000.0],["2017-10-27",84.1912,84.5267,83.8251,84.336,3343200.0],["2017-10-30",84.153,84.1606,83.3905,83.6116,2206100.0],["2017-10-31",84.0615,84.4657,83.8404,84.0539,4379400.0],["2017-11-01",83.6955,84.3971,83.5811,83.9777,2822400.0],["2017-11-02",83.8099,84.0158,83.5277,83.9166,2169800.0],["2017-11-03",83.9853,84.3742,83.8785,84.0463,1725700.0],["2017-11-06",83.8556,83.8785,83.2609,83.3142,3331800.0],["2017-11-07",83.2304,84.3208,83.2304,84.2369,3882000.0],["2017-11-08",84.3131,85.4341,84.2598,85.4036,3685300.0],["2017-11-09",84.9079,85.7391,84.6563,85.0071,2856900.0],["2017-11-10",84.9766,86.1509,84.8774,85.9755,3699500.0],["2017-11-13",85.9297,87.0735,85.8916,86.9591,3194500.0],["2017-11-14",86.6923,88.5986,86.616,88.2707,4998900.0],["2017-11-15",88.1868,88.4003,87.165,87.7674,3861500.0],["2017-11-16",87.9886,88.3317,87.6454,87.8666,3058100.0],["2017-11-17",87.4853,87.7979,87.3328,87.4472,2646400.0],["2017-11-20",87.5005,88.3393,87.47,87.6226,3594300.0],["2017-11-21",87.6836,88.7054,87.6683,88.4918,3179300.0],["2017-11-22",88.2783,88.4537,87.1421,87.7522,3598500.0],["2017-11-24",88.1868,88.6825,88.0191,88.3774,1183000.0],["2017-11-27",88.4537,88.7587,88.1945,88.3393,2818900.0],["2017-11-28",88.652,89.0866,87.9199,89.0408,3600400.0],["2017-11-29",89.0942,89.506,88.6748,89.0942,3276300.0],["2017-11-30",89.4666,89.9964,89.1288,89.4666,5984000.0],["2017-12-01",89.4513,89.72,88.3302,89.6662,4956600.0],["2017-12-04",89.8352,90.7566,89.5434,90.1884,4403000.0],["2017-12-05",90.3189,90.5569,89.9734,90.2882,3198600.0],["2017-12-06",90.4725,91.3017,90.3266,91.294,3203500.0],["2017-12-07",91.0023,91.0944,89.4897,89.6279,5409500.0],["2017-12-08",89.4666,89.5281,88.9906,89.505,3127500.0],["2017-12-11",89.3208,90.1731,88.7295,90.1347,2429400.0],["2017-12-12",90.7719,90.8871,89.9273,90.1423,2664600.0],["2017-12-13",90.2268,90.7642,90.2037,90.4494,3193900.0],["2017-12-14",90.5569,91.0637,90.3957,90.6184,4057800.0],["2017-12-15",91.0406,91.6472,90.9485,91.5397,7173500.0],["2017-12-18",91.6012,91.939,90.603,90.6414,3472700.0],["2017-12-19",91.1789,91.6703,90.7796,91.0714,3942500.0],["2017-12-20",91.1098,91.4629,90.2651,91.3862,4273400.0],["2017-12-21",91.7163,91.8085,90.4801,90.8026,2790000.0],["2017-12-22",91.0637,91.1789,90.7335,91.0637,2045600.0],["2017-12-26",90.9178,91.5551,90.9178,91.2863,2156300.0],["2017-12-27",91.271,91.678,91.2173,91.6012,2465100.0],["2017-12-28",91.6242,91.7778,91.4092,91.6395,1999300.0],["2017-12-29",91.724,92.5763,91.6933,92.0772,3116400.0],["2018-01-02",92.0849,92.2769,90.5493,90.6491,4165800.0],["2018-01-03",90.5339,90.9639,90.3266,90.411,4224000.0],["2018-01-04",90.4494,91.4553,90.2959,90.8564,3147000.0],["2018-01-05",90.9178,91.4399,90.795,91.1174,2714200.0],["2018-01-08",90.7642,91.1712,90.3496,90.5953,5730400.0],["2018-01-09",90.8026,91.3555,90.5646,90.6644,4573600.0],["2018-01-10",90.7028,90.8794,89.6048,90.2038,3363900.0],["2018-01-11",90.3266,90.4878,89.3591,89.743,3685200.0],["2018-01-12",89.7968,90.6107,89.72,90.127,4335500.0],["2018-01-16",89.9887,90.8717,89.8582,90.4955,4936500.0],["2018-01-17",90.8256,92.2692,90.7642,91.509,4554600.0],["2018-01-18",91.4399,91.8469,91.1021,91.4092,6221800.0],["2018-01-19",91.7394,92.6608,91.0944,92.2692,6002600.0],["2018-01-22",92.2154,93.5591,92.1387,93.2981,4308600.0],["2018-01-23",92.9602,94.0659,92.7913,93.1368,3536900.0],["2018-01-24",93.0908,93.275,92.7683,93.014,3445200.0],["2018-01-25",92.607,93.252,92.4151,92.8297,2712900.0],["2018-01-26",92.607,93.5514,92.607,93.49,3993900.0],["2018-01-29",93.1982,93.7972,91.8699,91.8853,3854700.0],["2018-01-30",91.8929,93.06,91.7547,92.0542,4945200.0],["2018-01-31",92.0158,92.7145,91.7624,92.369,4018100.0],["2018-02-01",92.0772,92.9141,91.5858,92.369,3485600.0],["2018-02-02",92.0696,92.3536,90.9101,91.1174,3348900.0],["2018-02-05",91.0407,91.8776,87.8465,87.8849,5347600.0],["2018-02-06",86.3339,87.4933,84.5756,87.1938,6642600.0],["2018-02-07",87.5087,88.8907,86.5719,87.1478,4931400.0],["2018-02-08",87.3014,87.3167,84.5295,84.5756,4907900.0],["2018-02-09",85.0823,85.9884,83.6004,85.3664,5301700.0],["2018-02-12",85.9193,86.5719,85.2743,85.9423,4759200.0],["2018-02-13",85.9961,86.5105,84.9825,86.1036,5274700.0],["2018-02-14",85.7427,85.9193,83.5083,83.7771,7702700.0],["2018-02-15",84.0995,85.259,83.4776,85.2052,5125200.0],["2018-02-16",85.2743,85.7657,84.2762,85.2743,5578500.0],["2018-02-20",85.1975,85.2129,83.9537,84.0612,3835500.0],["2018-02-21",83.9613,84.3376,82.8787,82.9248,4501900.0],["2018-02-22",83.1782,84.4374,82.9401,83.8923,5394700.0],["2018-02-23",83.969,84.4988,83.3624,84.2147,4760400.0],["2018-02-26",84.5526,85.3588,84.4835,85.1822,5355400.0],["2018-02-27",85.3741,86.0575,85.0056,85.1438,6385800.0],["2018-02-28",85.2283,85.7274,84.2147,84.2531,4638900.0],["2018-03-01",84.4735,84.9918,82.9498,83.6304,6896300.0],["2018-03-02",83.468,84.5587,83.4603,84.3421,4903600.0],["2018-03-05",83.8934,84.7752,83.5531,84.6437,3781700.0],["2018-03-06",84.5896,84.7907,83.878,84.7597,3380800.0],["2018-03-07",84.226,85.131,84.0094,84.9608,4612600.0],["2018-03-08",85.1078,86.7322,84.7598,86.6935,5437700.0],["2018-03-09",86.8405,87.0725,86.3532,87.0493,3680600.0],["2018-03-12",87.0184,87.4747,86.6935,87.2117,4509600.0],["2018-03-13",87.6139,88.1013,87.1885,87.8692,4590000.0],["2018-03-14",87.846,88.0007,86.8095,87.1035,4055700.0],["2018-03-15",86.941,87.5985,86.3686,86.6239,3906800.0],["2018-03-16",86.8869,87.5598,86.3068,86.3532,7730800.0],["2018-03-19",86.3609,86.6239,85.1233,85.3631,4216700.0],["2018-03-20",85.6647,86.0902,84.9531,85.0073,3319000.0],["2018-03-21",84.9995,85.1465,83.9476,84.11,3867600.0],["2018-03-22",83.8857,84.8294,83.3829,83.4912,4325500.0],["2018-03-23",83.6072,84.11,81.9442,82.1067,4873300.0],["2018-03-26",82.5166,83.1277,82.0603,82.6172,4119400.0],["2018-03-27",82.942,83.9553,82.3851,83.2592,5036300.0],["2018-03-28",83.6459,85.1697,83.5376,84.4503,6413000.0],["2018-03-29",85.1775,85.5951,84.2879,84.4272,3829500.0],["2018-04-02",84.0172,84.4813,82.331,82.8028,4325500.0],["2018-04-03",83.0658,83.9476,82.447,83.6846,4699000.0],["2018-04-04",83.3675,85.6493,82.9498,85.2239,4694200.0],["2018-04-05",85.4172,85.9974,84.8913,85.5255,3275700.0],["2018-04-06",85.131,85.8426,84.1332,84.5432,3579100.0],["2018-04-09",84.7288,85.4327,84.141,84.6051,2620000.0],["2018-04-10",84.8835,85.2393,84.2493,84.6205,2817000.0],["2018-04-11",83.9785,84.6747,83.8625,84.0636,4000200.0],["2018-04-12",84.2802,84.7056,83.7465,83.7774,2691700.0],["2018-04-13",84.1951,84.6669,83.9399,84.5122,2828300.0],["2018-04-16",84.8912,85.5797,84.7133,85.0227,2769800.0],["2018-04-17",84.0713,84.373,83.5222,84.2106,5022000.0],["2018-04-18",84.2879,84.5896,82.3465,82.7487,6525500.0],["2018-04-19",82.5398,82.7177,81.279,81.658,6320200.0],["2018-04-20",81.5652,81.6812,79.1055,79.2679,8650000.0],["2018-04-23",79.3221,79.5155,78.7729,79.3453,6670600.0],["2018-04-24",79.3762,79.5541,78.1,78.4635,5695500.0],["2018-04-25",78.2856,79.1751,78.0071,78.2392,4828300.0],["2018-04-26",79.09,80.5055,78.2392,79.8713,5978800.0],["2018-04-27",79.0668,79.6624,78.6259,78.6723,4765900.0],["2018-04-30",78.7806,79.1983,77.7983,78.0768,5479900.0],["2018-05-01",77.6281,78.069,76.2436,76.6767,4543900.0],["2018-05-02",76.6999,76.8546,75.0524,75.2071,5927700.0],["2018-05-03",75.4004,75.8723,74.7971,75.4933,6668200.0],["2018-05-04",75.4546,77.1718,75.4159,76.5684,5937000.0],["2018-05-07",76.5607,76.816,75.8568,75.9806,3475400.0],["2018-05-08",75.733,75.7949,74.5883,74.8667,5333700.0],["2018-05-09",75.1761,75.4314,74.2093,74.3794,6201500.0],["2018-05-10",74.5883,75.6016,74.5651,75.238,3100600.0],["2018-05-11",75.4778,76.0038,74.9363,75.3617,3507300.0],["2018-05-14",75.5629,75.5938,74.8203,75.1452,4307900.0],["2018-05-15",74.7275,75.2148,74.5341,74.8745,6555700.0],["2018-05-16",74.7507,75.4546,74.6811,75.1761,5544700.0],["2018-05-17",75.4546,75.7949,75.1452,75.7408,6531100.0],["2018-05-18",76.0425,76.1508,75.2767,75.4237,6894000.0],["2018-05-21",75.9728,77.3342,75.8491,76.9706,6678100.0],["2018-05-22",77.1795,77.7055,76.9088,77.2955,6807600.0],["2018-05-23",77.2955,77.8137,77.048,77.6977,6249900.0],["2018-05-24",77.5894,77.7983,77.164,77.4889,4696700.0],["2018-05-25",77.4889,78.2082,77.2723,77.5894,5324300.0],["2018-05-29",77.3497,78.3475,77.3497,78.2005,8302600.0],["2018-05-30",78.6337,79.0823,78.1928,78.7652,6256600.0],["2018-05-31",78.9588,79.0759,77.7957,78.2562,8270100.0],["2018-06-01",78.4826,78.787,77.7879,78.2562,4414200.0],["2018-06-04",78.6621,78.9119,78.0845,78.1547,3932000.0],["2018-06-05",78.4201,78.8104,77.9674,78.225,4851900.0],["2018-06-06",78.3733,78.7324,77.9206,78.709,3946700.0],["2018-06-07",78.4592,79.2398,78.3187,78.9666,5052900.0],["2018-06-08",78.9822,80.0984,78.9822,80.0048,4795500.0],["2018-06-11",80.0984,80.7229,79.833,80.5668,3984500.0],["2018-06-12",80.5824,81.6128,80.2624,81.5582,5075900.0],["2018-06-13",81.3084,82.4325,81.3084,82.1749,7553500.0],["2018-06-14",82.167,82.2451,81.5191,82.0656,4812600.0],["2018-06-15",82.0422,84.1108,81.8236,84.0015,10573000.0],["2018-06-18",83.5331,83.6892,81.8314,82.2607,5964400.0],["2018-06-19",82.3466,83.2755,82.1358,82.7135,5504400.0],["2018-06-20",82.534,82.8306,82.2451,82.5964,4601400.0],["2018-06-21",83.1897,83.861,82.9789,83.7127,6550700.0],["2018-06-22",83.7127,84.8289,83.6346,84.5947,5709400.0],["2018-06-25",84.0795,85.5471,84.0795,85.0787,5183000.0],["2018-06-26",85.1256,85.2193,83.8922,84.345,5034100.0],["2018-06-27",84.5948,85.0553,84.0093,84.5167,6229200.0],["2018-06-28",84.6338,85.3207,84.5401,84.8367,4297400.0],["2018-06-29",84.868,85.4768,84.1498,84.9851,4721400.0],["2018-07-02",84.8523,85.8671,84.5479,85.5003,4711900.0],["2018-07-03",84.7587,85.5315,84.3528,84.9304,3769100.0],["2018-07-05",85.0163,85.5705,84.3059,85.5159,4870400.0],["2018-07-06",85.469,85.8828,85.0631,85.5237,4387300.0],["2018-07-09",85.188,85.3207,83.9312,84.1186,7866400.0],["2018-07-10",86.3511,88.209,85.6174,88.1231,16107200.0],["2018-07-11",87.928,88.1621,87.5064,87.8499,5521400.0],["2018-07-12",87.8499,87.9826,86.6243,87.0615,5500100.0],["2018-07-13",87.1786,88.0451,87.1317,87.967,4417100.0],["2018-07-16",87.8655,88.3027,87.2332,88.1778,5413600.0],["2018-07-17",88.5759,89.7936,88.5759,89.6765,6783800.0],["2018-07-18",89.7077,89.7702,88.9037,89.6375,5379000.0],["2018-07-19",89.5907,91.0114,89.5751,90.3713,9241300.0],["2018-07-20",90.3557,91.1675,89.9419,90.5586,27559700.0],["2018-07-23",90.1761,90.5352,88.6617,89.294,7769300.0],["2018-07-24",89.0989,89.7077,88.8725,89.5672,5095100.0],["2018-07-25",89.7234,90.2932,89.3799,89.9341,4762300.0],["2018-07-26",90.6601,91.2534,89.6765,89.7702,5096300.0],["2018-07-27",89.5907,90.0434,89.013,89.2082,4563700.0],["2018-07-30",88.8179,89.4502,88.732,89.1301,3621800.0],["2018-07-31",89.5048,90.1527,89.0755,89.7702,4892100.0],["2018-08-01",89.3175,89.4033,88.3885,88.6852,4169000.0],["2018-08-02",88.6773,89.7155,88.2792,89.5282,4167200.0],["2018-08-03",89.5907,91.0973,89.2784,90.785,3934500.0],["2018-08-06",91.5266,92.4555,91.2534,91.628,6704800.0],["2018-08-07",90.9021,90.9021,88.6227,89.1613,6919600.0],["2018-08-08",89.3955,89.6531,88.5759,88.5915,5172900.0],["2018-08-09",89.0833,89.0833,88.5056,88.7554,4115400.0],["2018-08-10",88.6695,88.9662,87.8733,88.1075,3711900.0],["2018-08-13",88.0607,88.3183,87.4362,88.2246,3170100.0],["2018-08-14",87.9748,88.5915,87.5142,88.287,3836700.0],["2018-08-15",88.0216,88.7866,87.6235,88.5603,6513300.0],["2018-08-16",88.7866,89.5594,88.4978,89.1847,4504600.0],["2018-08-17",88.9896,89.8405,88.9896,89.739,3391600.0],["2018-08-20",89.7624,90.4337,89.4579,89.6453,3676000.0],["2018-08-21",89.9654,89.9654,88.7164,88.771,4667700.0],["2018-08-22",88.7554,88.8491,87.3972,87.6157,3860900.0],["2018-08-23",87.5611,87.6079,87.0459,87.3737,4508800.0],["2018-08-24",87.3269,87.8421,87.2723,87.5455,3677700.0],["2018-08-27",87.8811,88.0294,87.2957,87.7484,3155700.0],["2018-08-28",87.6001,87.7797,86.5619,86.7805,5229400.0],["2018-08-29",86.882,87.5221,86.8195,87.4674,2403200.0],["2018-08-30",87.3269,87.6079,87.0771,87.3972,2119100.0],["2018-08-31",87.2488,87.8811,86.8507,87.4362,4248800.0],["2018-09-04",87.2879,87.4986,86.2184,86.6478,4576300.0],["2018-09-05",86.4604,88.3417,86.4136,88.3027,4392100.0],["2018-09-06",88.1516,89.3558,87.7108,89.3322,4808300.0],["2018-09-07",88.8205,89.3321,87.7659,88.734,3833800.0],["2018-09-10",88.8757,89.7178,88.7025,89.3873,3289700.0],["2018-09-11",88.0335,89.5289,88.0335,89.1983,2807300.0],["2018-09-12",89.1826,89.9067,88.9701,89.6076,3651400.0],["2018-09-13",90.1113,90.5206,89.4817,90.5049,3808100.0],["2018-09-14",90.4262,90.4262,89.5053,90.1743,2698300.0],["2018-09-17",90.1979,90.8669,89.8988,90.8276,3092600.0],["2018-09-18",90.8905,90.8905,89.4817,89.7099,4081200.0],["2018-09-19",89.6863,89.9146,89.3007,89.5447,2844900.0],["2018-09-20",89.9067,90.9142,89.8123,90.6859,3375900.0],["2018-09-21",90.7174,90.922,90.3868,90.4419,6989500.0],["2018-09-24",89.8044,90.2924,88.309,88.3641,3387400.0],["2018-09-25",88.6553,88.7418,87.9626,88.1279,3538700.0],["2018-09-26",88.3641,88.8284,87.6085,87.758,4053500.0],["2018-09-27",87.7029,88.4664,87.2936,87.4038,3841500.0],["2018-09-28",87.7895,88.1909,87.2936,87.9941,5945300.0],["2018-10-01",88.2696,88.5293,87.1047,87.1362,5064700.0],["2018-10-02",86.9316,87.451,84.7671,85.57,6702200.0],["2018-10-03",85.9556,86.3492,84.35,84.6255,6107500.0],["2018-10-04",84.0981,84.531,83.2717,83.9092,4930300.0],["2018-10-05",83.6259,84.2241,83.4134,83.8148,3438100.0],["2018-10-08",83.7125,85.2709,83.6731,85.1528,3994100.0],["2018-10-09",85.5385,85.7431,84.6255,85.0977,4105600.0],["2018-10-10",84.6806,86.0658,84.3736,84.4838,5796200.0],["2018-10-11",85.1686,85.3811,82.5634,82.6893,5755100.0],["2018-10-12",82.8782,83.2402,82.2721,82.8624,4543000.0],["2018-10-15",82.7995,83.9407,82.7759,83.1379,3805700.0],["2018-10-16",83.6731,84.7593,83.3032,84.5231,4061600.0],["2018-10-17",84.3815,85.6172,84.3658,85.2473,4495900.0],["2018-10-18",85.3811,86.0658,84.6491,84.9482,4093700.0],["2018-10-19",85.4676,87.0497,85.3889,86.8057,5109000.0],["2018-10-22",86.6482,87.2779,85.9792,86.1052,5477700.0],["2018-10-23",85.7352,86.9945,85.2551,86.6797,4484100.0],["2018-10-24",86.7348,89.8516,86.5381,88.9071,8222900.0],["2018-10-25",88.9071,89.1511,87.695,88.8205,6712900.0],["2018-10-26",87.8525,88.1988,86.3334,86.9316,5872800.0],["2018-10-29",87.5927,89.1826,87.4747,88.852,5706000.0],["2018-10-30",89.5289,89.9067,88.6238,89.5447,4900400.0],["2018-10-31",89.3243,89.3243,87.514,88.4506,6449500.0],["2018-11-01",88.1515,89.0488,87.3487,87.7659,5736700.0],["2018-11-02",87.7501,88.2302,86.2862,87.4983,6705700.0],["2018-11-05",87.9076,90.072,87.5849,90.0326,5270400.0],["2018-11-06",89.7493,90.7882,89.6155,90.678,3913400.0],["2018-11-07",90.8669,91.1188,90.072,90.9929,4219600.0],["2018-11-08",90.8118,91.6933,90.7095,91.347,2925100.0],["2018-11-09",91.3628,92.6457,91.3628,92.4647,5026300.0],["2018-11-12",92.0869,93.1258,91.8586,92.0633,4781900.0],["2018-11-13",92.6772,92.6772,91.4651,92.1971,3609900.0],["2018-11-14",92.4332,92.4646,91.5123,91.8114,4423800.0],["2018-11-15",91.6382,92.079,90.985,91.9295,4045700.0],["2018-11-16",92.1262,93.2517,91.9609,93.1494,4484300.0],["2018-11-19",92.9369,94.0703,92.8503,93.6689,4673900.0],["2018-11-20",94.2906,94.6684,91.1266,91.2998,5087800.0],["2018-11-21",91.2132,92.0003,90.4498,90.7331,3245000.0],["2018-11-23",90.3396,91.7484,90.3396,90.8354,1444700.0],["2018-11-26",91.2054,91.6382,90.5049,91.1896,2972500.0],["2018-11-27",90.804,91.717,90.434,91.6461,2884700.0],["2018-11-28",91.284,93.2832,90.9613,93.2675,3989400.0],["2018-11-29",93.1888,93.5587,92.4332,93.0864,2878700.0],["2018-11-30",92.9762,96.0222,92.9762,95.975,8051100.0],["2018-12-03",94.8259,95.1643,92.4883,93.6453,6112600.0],["2018-12-04",93.9522,94.9282,92.4411,92.7166,7018200.0],["2018-12-06",92.2707,93.1195,90.5175,92.6912,5191700.0],["2018-12-07",92.3183,92.8022,91.5329,91.882,4615500.0],["2018-12-10",92.3421,92.5166,90.803,92.1755,4150600.0],["2018-12-11",92.7387,93.7621,92.5642,93.0481,5545100.0],["2018-12-12",93.8811,94.0794,92.35,92.8181,4889700.0],["2018-12-13",92.9291,94.3174,92.9053,93.8891,6181200.0],["2018-12-14",93.0719,93.2544,90.1763,90.3985,7404200.0],["2018-12-17",90.7317,91.287,89.0102,89.5417,6015300.0],["2018-12-18",89.8193,90.0652,87.8598,88.7245,5846200.0],["2018-12-19",89.3513,89.7955,86.9713,87.2966,6915400.0],["2018-12-20",87.4235,88.796,86.6302,87.4315,8468300.0],["2018-12-21",88.0264,90.5651,86.3208,86.8047,13263600.0],["2018-12-24",87.368,88.1296,84.0599,84.1154,3354000.0],["2018-12-26",84.2661,86.0273,83.3221,85.94,4537000.0],["2018-12-27",85.4958,86.8444,84.1154,86.8047,5175900.0],["2018-12-28",87.3363,88.1375,86.6461,87.5505,5410300.0],["2018-12-31",87.725,88.1296,86.7254,87.6457,5019100.0],["2019-01-02",86.5905,87.2807,85.8607,86.6937,4835400.0],["2019-01-03",86.4001,87.3838,85.7179,85.8845,5975900.0],["2019-01-04",86.8999,87.7409,85.8686,87.6457,6293900.0],["2019-01-07",87.2728,87.5663,86.1939,86.892,5220300.0],["2019-01-08",87.3759,87.8995,86.8047,87.725,6407700.0],["2019-01-09",87.5267,87.9551,85.2737,85.2737,8521300.0],["2019-01-10",85.2102,85.9479,85.1705,85.7972,7905000.0],["2019-01-11",85.5672,86.0749,85.3926,85.8052,5939000.0],["2019-01-14",85.5592,85.6465,84.8532,85.1388,5804600.0],["2019-01-15",85.2498,86.5271,84.6707,86.4636,4508000.0],["2019-01-16",86.4636,86.5112,85.4402,85.948,4953500.0],["2019-01-17",85.7893,86.8444,85.7496,86.6461,4612200.0],["2019-01-18",87.2411,87.5029,86.6064,87.3204,5142700.0],["2019-01-22",87.1538,87.4473,86.297,87.1935,5298200.0],["2019-01-23",87.011,87.8916,86.8761,87.844,5197400.0],["2019-01-24",87.5108,87.5108,86.0035,86.8682,4478000.0],["2019-01-25",87.3838,87.7329,86.5033,86.7492,5074800.0],["2019-01-28",86.4398,86.9475,85.6782,86.3288,4055900.0],["2019-01-29",86.416,86.9634,86.0828,86.4715,4301500.0],["2019-01-30",86.4239,88.2486,86.1066,87.9154,5023800.0],["2019-01-31",88.0344,89.5655,87.4315,89.383,6183400.0],["2019-02-01",89.6051,89.8669,88.4152,89.0022,5010500.0],["2019-02-04",89.0181,89.9621,88.7325,89.7162,3665000.0],["2019-02-05",89.6686,90.0732,89.2402,89.5655,4593400.0],["2019-02-06",89.9701,90.1049,89.0895,89.6845,4209400.0],["2019-02-07",89.502,89.7717,88.9784,89.7162,4227700.0],["2019-02-08",89.5893,89.6766,88.796,89.6607,3868300.0],["2019-02-11",89.7717,90.1049,89.3592,89.621,4851100.0],["2019-02-12",89.8273,90.8348,89.026,90.2716,6765300.0],["2019-02-13",90.5254,91.0173,90.1446,90.5333,5528000.0],["2019-02-14",89.6448,89.6448,88.7563,89.3195,6359200.0],["2019-02-15",91.9058,92.2469,90.5254,91.9534,8889500.0],["2019-02-19",92.6594,92.7943,91.3901,91.9692,5596100.0],["2019-02-20",91.8264,92.5325,91.5567,91.8899,6038900.0],["2019-02-21",91.6281,92.7625,91.6043,92.1041,4825900.0],["2019-02-22",92.112,92.6356,91.6995,92.6277,4865400.0],["2019-02-25",92.9529,93.0561,91.7947,92.0724,3755900.0],["2019-02-26",92.3183,92.4214,91.5726,92.001,4074600.0],["2019-02-27",91.6598,91.7868,90.7634,91.525,4175100.0],["2019-02-28",91.7633,92.9469,91.3394,92.4831,5586300.0],["2019-03-01",92.659,93.0669,92.1552,92.9149,3629100.0],["2019-03-04",93.2108,93.5147,92.3711,92.9069,4383100.0],["2019-03-05",92.755,93.4268,92.4991,92.795,3785400.0],["2019-03-06",92.595,93.4348,92.4351,93.2988,4770700.0],["2019-03-07",92.9389,93.8346,92.531,92.8509,4858300.0],["2019-03-08",92.635,92.9789,91.3794,92.1552,5003300.0],["2019-03-11",92.2111,93.3388,91.9552,93.2428,4821600.0],["2019-03-12",93.3708,93.7387,92.779,93.2268,4356400.0],["2019-03-13",93.4748,94.0186,93.1389,93.2348,5968600.0],["2019-03-14",93.4588,93.5547,92.3311,92.3711,8986600.0],["2019-03-15",92.515,93.1948,92.2671,92.499,18194200.0],["2019-03-18",92.9069,93.8826,92.811,93.7867,9476000.0],["2019-03-19",93.8586,94.9703,93.7707,94.4425,6751700.0],["2019-03-20",94.4265,95.5541,93.8506,94.6264,5733500.0],["2019-03-21",94.3785,95.706,94.3785,95.5221,4305600.0],["2019-03-22",95.5701,97.0017,95.5301,96.5458,6668100.0],["2019-03-25",96.1779,97.0017,96.034,96.6498,4275400.0],["2019-03-26",97.1376,97.6974,96.9777,97.5855,4583000.0],["2019-03-27",97.9374,98.5212,96.9217,97.4815,5318500.0],["2019-03-28",97.4815,97.9454,97.2416,97.4415,3694700.0],["2019-03-29",97.8014,98.1773,96.9857,98.0093,5758800.0],["2019-04-01",98.0413,98.2813,97.2416,97.5695,5025700.0],["2019-04-02",97.4895,97.7774,97.2176,97.3136,3242600.0],["2019-04-03",97.3136,97.7534,96.5618,97.2176,4534400.0],["2019-04-04",97.4175,97.6734,96.9057,97.1456,3022500.0],["2019-04-05",97.0497,97.3056,96.6258,97.2656,3971500.0],["2019-04-08",97.3456,97.6015,96.9377,97.5695,3140100.0],["2019-04-09",97.3616,97.7294,96.6498,97.7054,3864400.0],["2019-04-10",97.8494,98.1293,97.2976,97.6015,2681100.0],["2019-04-11",97.8574,98.1693,96.9057,97.3056,3399700.0],["2019-04-12",97.1936,97.8334,96.8897,97.7534,3501100.0],["2019-04-15",97.9214,99.169,97.8574,98.8971,4419800.0],["2019-04-16",98.5452,99.025,97.4815,97.8974,5263700.0],["2019-04-17",99.9687,101.6562,99.041,101.5762,7318200.0],["2019-04-18",102.5519,102.5759,101.3523,101.6402,6331200.0],["2019-04-22",101.3843,101.7602,100.6725,101.1204,3707000.0],["2019-04-23",101.3123,102.0001,100.8644,101.6402,4464100.0],["2019-04-24",101.8961,102.352,101.3043,101.5042,3517200.0],["2019-04-25",100.4886,101.0884,100.1127,100.8725,4433700.0],["2019-04-26",101.1844,101.7682,100.8645,101.0884,3033800.0],["2019-04-29",100.8804,101.5362,100.7845,101.3203,2793400.0],["2019-04-30",101.6082,102.6799,101.0404,102.408,4963600.0],["2019-05-01",102.248,102.368,101.5762,101.7602,3810800.0],["2019-05-02",101.7602,102.0081,100.9044,101.4323,2875900.0],["2019-05-03",101.6482,102.5119,101.5042,102.1041,2854900.0],["2019-05-06",101.8081,102.0721,101.3763,101.7841,2883900.0],["2019-05-07",101.2803,101.5283,100.1127,100.7525,3558900.0],["2019-05-08",100.6085,101.3603,99.9288,100.7845,3844700.0],["2019-05-09",100.5845,101.2004,99.8488,100.8085,3127200.0],["2019-05-10",100.8805,102.5919,100.4646,102.376,3720400.0],["2019-05-13",101.5842,102.32,101.2723,101.6962,4297200.0],["2019-05-14",102.0161,102.7758,101.8002,101.8961,5150300.0],["2019-05-15",101.6482,103.8635,101.6482,103.4477,3751900.0],["2019-05-16",103.4636,104.5673,102.9758,104.1834,4812900.0],["2019-05-17",103.9035,104.6632,103.6876,104.3753,4011700.0],["2019-05-20",103.9995,104.3274,103.6076,103.9595,3965600.0],["2019-05-21",104.4313,104.4313,103.0478,103.2077,4080800.0],["2019-05-22",103.2477,104.4793,103.1277,104.0234,3588000.0],["2019-05-23",103.6476,104.6872,103.5756,103.9435,3901400.0],["2019-05-24",104.2314,104.3514,103.1358,103.5676,2702700.0],["2019-05-28",103.5676,103.8875,101.8561,102.0721,8806000.0],["2019-05-29",102.0321,102.6159,101.4403,102.5039,5502700.0],["2019-05-30",102.4879,103.0957,102.192,102.8558,2710300.0],["2019-05-31",102.368,102.7279,101.5602,102.368,4191200.0],["2019-06-03",102.256,103.2957,101.9601,103.1517,3588700.0],["2019-06-04",103.7675,103.8155,102.384,103.2237,4242400.0],["2019-06-05",103.3437,105.2471,103.0558,105.0791,5084200.0],["2019-06-06",105.5988,106.5574,105.1798,106.3238,5528000.0],["2019-06-07",107.0166,108.5231,106.8152,107.5241,6332700.0],["2019-06-10",107.2905,107.6933,106.6299,107.6208,2957900.0],["2019-06-11",107.9994,108.225,106.8958,107.3066,3553600.0],["2019-06-12",107.9592,108.3056,106.8716,107.2583,3302800.0],["2019-06-13",107.508,107.7819,106.2191,107.0972,2851400.0],["2019-06-14",107.1536,107.5805,106.791,106.928,3291800.0],["2019-06-17",106.92,107.3389,106.2513,106.7588,2725800.0],["2019-06-18",108.2895,108.2895,106.2271,106.3883,4378200.0],["2019-06-19",106.3882,107.3791,105.8001,107.0247,4349900.0],["2019-06-20",107.8464,108.3136,107.4194,108.08,3847500.0],["2019-06-21",108.08,108.4022,107.653,107.9189,7696300.0],["2019-06-24",108.4748,108.9501,107.9028,108.0639,3685800.0],["2019-06-25",107.935,108.3378,107.5805,107.798,4176300.0],["2019-06-26",107.1938,107.7658,106.5816,106.5977,6024100.0],["2019-06-27",106.5413,106.6944,105.8404,106.0901,4750900.0],["2019-06-28",106.5655,106.6702,105.3409,105.639,6318500.0],["2019-07-01",106.3318,106.5735,105.5907,106.2352,3544800.0],["2019-07-02",106.4124,106.8635,105.8163,106.6863,3233300.0],["2019-07-03",107.1294,108.0236,106.9602,107.943,2859200.0],["2019-07-05",107.0569,107.5403,105.9774,107.1616,3356000.0],["2019-07-08",107.2261,107.4597,106.3721,106.791,5854500.0],["2019-07-09",107.1455,107.4678,105.3087,106.1305,8233200.0],["2019-07-10",106.6622,108.3217,106.2352,108.2814,6141500.0],["2019-07-11",108.1203,108.5473,107.4275,108.2331,3944200.0],["2019-07-12",107.9511,108.2975,106.8313,107.3711,4481200.0],["2019-07-15",107.6289,108.08,106.783,108.0719,3077900.0],["2019-07-16",108.0156,108.9501,107.1858,107.79,4019700.0],["2019-07-17",107.8867,108.1767,106.7185,106.9683,4105100.0],["2019-07-18",106.8313,107.3066,105.9532,107.0489,3698600.0],["2019-07-19",107.2825,107.2986,104.7367,104.8012,5022000.0],["2019-07-22",105.1234,105.3812,104.4306,104.9542,4411700.0],["2019-07-23",105.639,106.5333,105.059,105.3249,4145800.0],["2019-07-24",105.6954,105.6954,103.617,104.0923,4669700.0],["2019-07-25",103.625,104.35,103.4316,103.915,3335200.0],["2019-07-26",104.2775,105.8726,103.6895,105.7115,4580800.0],["2019-07-29",105.9371,106.3882,105.6793,105.9613,4533400.0],["2019-07-30",105.8082,106.4044,104.914,105.1154,3367900.0],["2019-07-31",105.1154,105.1154,101.6996,102.9644,5757600.0],["2019-08-01",103.8909,104.2453,102.1266,102.4247,6199400.0],["2019-08-02",102.3924,103.7781,101.9091,103.053,5573300.0],["2019-08-05",103.3995,104.0439,99.7984,100.2173,6192800.0],["2019-08-06",100.5234,102.3119,100.2012,101.8688,6258600.0],["2019-08-07",101.8285,103.3914,100.4026,102.9403,6149000.0],["2019-08-08",103.198,104.5273,102.3119,104.3017,3702100.0],["2019-08-09",104.4951,104.5192,102.5697,103.6008,2929500.0],["2019-08-12",103.48,104.0439,103.0128,103.3995,2920800.0],["2019-08-13",103.343,105.0348,103.0691,104.6723,4088200.0],["2019-08-14",104.342,105.1557,103.762,104.0198,6232700.0],["2019-08-15",104.4548,105.7115,104.2453,105.3087,3701800.0],["2019-08-16",105.8726,106.5977,105.2443,106.1465,3405000.0],["2019-08-19",106.3963,107.0247,106.2916,106.7991,3101200.0],["2019-08-20",106.9844,107.2261,106.2835,106.3883,3160300.0],["2019-08-21",107.073,107.6611,106.0338,106.6138,2936900.0],["2019-08-22",106.1385,107.0891,105.7921,106.8716,2484200.0],["2019-08-23",106.7024,107.4275,104.3581,104.9462,4239500.0],["2019-08-26",105.3893,107.7497,105.204,107.7417,3954100.0],["2019-08-27",108.1122,109.0467,107.6933,108.5634,7187800.0],["2019-08-28",108.3539,109.0306,108.1767,108.9098,3972600.0],["2019-08-29",109.2481,109.9168,108.37,109.5784,3045200.0],["2019-08-30",109.6509,110.4565,109.369,110.1504,3742800.0],["2019-09-03",109.8443,110.9077,109.4657,110.7385,2989800.0],["2019-09-04",111.0205,112.1242,110.5693,112.1,3201700.0],["2019-09-05",112.5908,112.5908,109.9544,110.3032,4994600.0],["2019-09-06",111.0738,111.4713,110.3357,111.4307,3051600.0],["2019-09-09",110.6439,110.871,109.8571,110.6439,4062100.0],["2019-09-10",110.1085,110.7331,109.2487,110.2059,4175000.0],["2019-09-11",109.7273,110.9603,109.411,110.6115,5005100.0],["2019-09-12",110.9197,112.177,110.9197,111.3659,4146900.0],["2019-09-13",110.3843,111.0901,110.0599,110.6764,4008200.0],["2019-09-16",110.6358,110.725,109.0054,109.4109,2953600.0],["2019-09-17",109.4759,110.5709,109.1108,110.0761,4013300.0],["2019-09-18",110.1653,110.3195,108.7782,109.9139,2647800.0],["2019-09-19",109.8409,110.1897,109.5732,109.8976,2804500.0],["2019-09-20",109.5083,110.1248,109.0865,109.2731,6671100.0],["2019-09-23",109.4759,110.1167,109.4759,109.8652,3346500.0],["2019-09-24",110.5223,110.6845,109.1676,109.8003,4798500.0],["2019-09-25",109.6786,110.0436,109.1108,109.5813,3579500.0],["2019-09-26",110.214,110.5872,109.5164,110.0924,4309600.0],["2019-09-27",110.5142,110.5142,109.2406,109.995,3559400.0],["2019-09-30",110.3762,111.7228,110.214,111.2117,3705200.0],["2019-10-01",111.0738,111.8931,110.3924,111.4307,3638900.0],["2019-10-02",111.0414,111.4389,108.2835,108.6485,5728600.0],["2019-10-03",112.2987,113.3613,110.725,111.885,8829700.0],["2019-10-04",111.812,113.9292,111.6336,113.7913,5278700.0],["2019-10-07",112.9882,113.2478,111.9175,112.2176,4273300.0],["2019-10-08",111.6579,112.3068,111.1955,111.3253,4074900.0],["2019-10-09",111.3902,112.0797,110.9927,111.8201,3065300.0],["2019-10-10",111.2199,112.1446,110.8386,111.8526,2191000.0],["2019-10-11",112.0067,112.5096,111.2036,111.6498,2761400.0],["2019-10-14",111.812,112.1852,111.3253,111.4957,2371500.0],["2019-10-15",111.52,111.9012,110.4492,110.5871,3369300.0],["2019-10-16",110.433,110.7169,109.9788,110.6601,2812000.0],["2019-10-17",111.1874,111.6336,110.8062,111.0982,2322500.0],["2019-10-18",111.3497,111.4308,110.506,110.5223,3630400.0],["2019-10-21",110.5953,110.9197,110.0437,110.4168,2829400.0],["2019-10-22",110.8467,111.4145,110.5709,110.8548,3248100.0],["2019-10-23",110.8143,111.5362,110.8143,111.4957,2323600.0],["2019-10-24",111.6985,112.031,110.9603,111.8526,2292500.0],["2019-10-25",111.7634,111.8769,110.506,110.8386,2520000.0],["2019-10-28",110.7656,111.5768,110.4411,110.7819,3212600.0],["2019-10-29",110.9927,111.228,110.2708,110.3844,2550300.0],["2019-10-30",110.2059,111.3658,109.8408,111.0495,2653700.0],["2019-10-31",110.9684,111.5606,110.4006,111.2685,4492300.0],["2019-11-01",111.5768,112.2176,110.8873,111.0739,3054900.0],["2019-11-04",110.9684,111.2118,109.2893,109.6381,3202400.0],["2019-11-05",109.3704,109.5894,107.5615,108.7052,4300800.0],["2019-11-06",109.1027,109.411,108.3321,109.054,3645600.0],["2019-11-07",109.0297,109.1027,107.9833,108.1455,3338700.0],["2019-11-08",108.1212,108.8026,107.5372,107.9914,2604000.0],["2019-11-11",107.9103,107.9103,107.0504,107.3911,2227200.0],["2019-11-12",107.6264,107.6264,106.7422,107.0585,3246500.0],["2019-11-13",107.5858,108.3483,107.0829,108.1212,3166600.0],["2019-11-14",108.3726,108.6241,107.6669,108.1536,2141900.0],["2019-11-15",108.4213,108.6322,107.7237,108.543,3648700.0],["2019-11-18",108.6971,110.068,108.6241,108.7458,3619700.0],["2019-11-19",109.2244,109.557,108.7539,109.1595,3019100.0],["2019-11-20",108.9486,109.6705,108.2104,108.4862,3047700.0],["2019-11-21",108.2347,108.8675,107.9589,108.6241,3391200.0],["2019-11-22",108.6322,109.127,107.9022,108.7539,3014900.0],["2019-11-25",109.2325,109.3298,108.0563,108.5592,3612400.0],["2019-11-26",108.9324,110.214,108.5917,110.0761,4947400.0],["2019-11-27",110.0761,110.7412,109.7759,110.2464,2476100.0],["2019-11-29",110.3682,110.6602,109.7192,110.1816,2978400.0],["2019-12-02",110.8467,110.8467,109.054,110.2221,3866300.0],["2019-12-03",110.8548,110.8548,108.9567,109.8814,5000000.0],["2019-12-04",109.4677,111.4308,109.1351,111.374,4228200.0],["2019-12-05",111.2474,111.5333,110.4959,111.3699,3351800.0],["2019-12-06",111.6395,112.4727,111.3699,112.2031,3216900.0],["2019-12-09",112.0315,112.7585,111.909,112.0397,3882900.0],["2019-12-10",112.4073,112.4073,111.231,111.3127,2940200.0],["2019-12-11",111.9498,112.3501,111.3535,111.9907,3339100.0],["2019-12-12",111.7457,112.6442,111.7048,112.0561,3502100.0],["2019-12-13",111.8518,112.9301,111.2474,112.6769,3557900.0],["2019-12-16",111.8682,112.3338,111.2229,111.958,4701000.0],["2019-12-17",111.9499,112.2684,110.8389,111.231,5491800.0],["2019-12-18",111.9499,112.1541,110.7899,111.0677,5370500.0],["2019-12-19",111.2719,111.6966,111.0513,111.4761,3641700.0],["2019-12-20",112.2439,112.8321,110.406,112.6605,10311300.0],["2019-12-23",112.4727,112.8321,111.7783,111.9417,2992900.0],["2019-12-24",111.9825,112.2194,111.3127,111.8192,1220600.0],["2019-12-26",111.7947,112.1868,111.1739,111.6558,2934700.0],["2019-12-27",111.811,112.3828,111.6068,112.3501,2554000.0],["2019-12-30",111.664,112.7014,111.4843,111.7538,3024700.0],["2019-12-31",111.6558,112.1214,111.1167,111.6395,3229400.0],["2020-01-02",111.8028,112.0969,110.3897,110.9451,3784100.0],["2020-01-03",110.6511,111.7375,110.3815,110.7899,4000100.0],["2020-01-06",110.5204,111.3536,110.4387,111.2147,4085100.0],["2020-01-07",111.0922,111.1494,109.4176,109.4666,5718100.0],["2020-01-08",109.8342,110.5694,109.5156,110.0302,3681400.0],["2020-01-09",110.5122,110.5857,109.8914,110.1038,3954700.0],["2020-01-10",110.4142,110.6184,109.777,109.8914,3099500.0],["2020-01-13",109.9894,111.5741,109.9731,111.5251,5127200.0],["2020-01-14",111.2392,111.86,110.8471,111.7865,4159700.0],["2020-01-15",111.9417,113.747,111.7457,113.7061,5002600.0],["2020-01-16",113.8286,114.4903,113.216,114.041,4977900.0],["2020-01-17",114.4413,115.4378,114.2779,115.3888,6908700.0],["2020-01-21",114.8579,116.0913,114.6373,115.8789,4440000.0],["2020-01-22",115.8381,117.2757,115.7646,117.1205,5366100.0],["2020-01-23",116.8837,117.5045,116.2955,117.3411,3915700.0],["2020-01-24",117.4882,117.7495,116.3609,116.7448,2791500.0],["2020-01-27",115.7074,117.1043,115.2173,116.1077,3895300.0],["2020-01-28",116.0995,116.7448,115.7973,116.3527,2908300.0],["2020-01-29",115.9933,116.3609,115.3153,115.7728,3263200.0],["2020-01-30",116.2547,117.5943,115.6012,117.4881,4058500.0],["2020-01-31",117.4718,118.158,115.6421,116.0096,4753100.0],["2020-02-03",116.6223,116.8673,115.8626,116.4099,3977800.0],["2020-02-04",116.9735,117.676,116.075,116.9898,3494300.0],["2020-02-05",117.3656,118.1089,117.1614,117.8721,3504900.0],["2020-02-06",118.1498,118.6889,117.6842,117.8966,3571400.0],["2020-02-07",117.8394,119.032,117.4881,118.7461,3138500.0],["2020-02-10",119.2035,119.6038,118.5501,118.983,3775600.0],["2020-02-11",119.4323,119.5548,118.3377,119.3261,3870500.0],["2020-02-12",119.8162,119.8652,118.7298,119.3261,4217400.0],["2020-02-13",118.6481,120.1838,117.2349,119.6446,5041400.0],["2020-02-14",119.7263,120.2001,119.2117,120.0694,3555600.0],["2020-02-18",120.1674,120.2409,118.7706,118.934,4938700.0],["2020-02-19",118.9503,119.6528,118.8441,118.8768,2978800.0],["2020-02-20",119.0729,119.0974,117.5862,118.5746,2805900.0],["2020-02-21",118.4928,119.1953,118.2886,119.1382,4271800.0],["2020-02-24",119.1464,120.2001,116.4507,116.5161,5027700.0],["2020-02-25",116.4752,117.9374,114.8252,115.2581,7585800.0],["2020-02-26",116.3527,117.4228,115.3071,115.9769,6157200.0],["2020-02-27",115.5114,116.9245,111.3454,111.3944,8605000.0],["2020-02-28",108.8377,109.2543,104.8432,107.8493,14164000.0],["2020-03-02",107.8248,112.538,107.5961,112.3828,8504500.0],["2020-03-03",112.0642,114.09,110.0629,110.7491,8728300.0],["2020-03-04",111.2474,116.5733,111.1003,116.3119,7635700.0],["2020-03-05",114.1532,116.2995,112.3933,113.5693,6579100.0],["2020-03-06",108.1909,113.6268,108.1005,112.8784,6754900.0],["2020-03-09",107.0561,109.663,105.4113,107.0396,8716300.0],["2020-03-10",108.5939,110.6663,104.3258,110.3127,8258600.0],["2020-03-11",107.385,108.9969,104.959,106.7025,7465100.0],["2020-03-12",100.4114,102.7962,93.413,94.8521,12808300.0],["2020-03-13",99.2436,104.9262,94.6301,104.811,12007700.0],["2020-03-16",94.3176,101.8258,92.1054,93.0018,10733300.0],["2020-03-17",95.9705,105.1482,95.7156,105.0331,14242300.0],["2020-03-18",99.3752,105.0331,93.561,99.441,15250800.0],["2020-03-19",99.8604,100.4031,95.4442,96.4969,9393500.0],["2020-03-20",97.237,97.4097,83.4047,85.4689,13093200.0],["2020-03-23",87.1712,92.8209,84.5972,86.4969,13926800.0],["2020-03-24",90.4031,94.1038,89.9426,93.6186,11447000.0],["2020-03-25",92.714,95.6909,91.3159,92.5166,9485500.0],["2020-03-26",92.6893,100.1646,92.5824,98.8982,10376800.0],["2020-03-27",97.5084,102.5084,97.0314,99.0627,9852500.0],["2020-03-30",100.0084,103.487,99.9262,103.191,6916800.0],["2020-03-31",102.7469,103.3719,98.2979,98.7666,7091700.0],["2020-04-01",96.4393,100.5758,95.1235,97.1383,6873000.0],["2020-04-02",96.3982,102.9442,95.7896,101.8587,6181800.0],["2020-04-03",101.3077,103.1005,100.691,102.4591,5552000.0],["2020-04-06",105.8061,108.6597,103.0347,107.862,8242200.0],["2020-04-07",109.1367,111.0857,107.1465,107.3028,6253900.0],["2020-04-08",106.612,109.6137,106.1926,109.0545,5241100.0],["2020-04-09",108.6268,111.0857,108.1498,109.8933,5502400.0],["2020-04-13",108.2979,109.663,106.4393,107.64,3785000.0],["2020-04-14",109.5561,114.0051,108.8406,113.816,6278700.0],["2020-04-15",112.7798,113.1252,109.9508,111.0446,5773100.0],["2020-04-16",112.64,112.64,110.0742,111.5462,4564000.0],["2020-04-17",113.265,113.487,110.9459,113.117,4866500.0],["2020-04-20",112.6153,112.9772,110.617,110.6499,3995400.0],["2020-04-21",108.6679,109.3258,107.3933,107.6811,4359500.0],["2020-04-22",108.9147,109.9262,107.9114,109.0627,4084600.0],["2020-04-23",108.964,110.3127,106.9327,107.1219,5527700.0],["2020-04-24",107.6235,110.8719,107.4426,110.4936,4063100.0],["2020-04-27",110.5429,111.1926,110.1071,110.5758,4009200.0],["2020-04-28",112.4837,113.2239,110.7403,112.1054,6674200.0],["2020-04-29",112.4755,112.6482,109.2929,109.6712,6706800.0],["2020-04-30",108.89,109.515,107.2535,108.7913,6783000.0],["2020-05-01",107.8291,108.7419,106.5133,107.0232,4488000.0],["2020-05-04",107.0479,108.0183,106.3489,107.6647,5245300.0],["2020-05-05",108.2568,109.6466,107.5413,108.2814,3580000.0],["2020-05-06",108.2074,108.742,107.4755,107.5495,4192200.0],["2020-05-07",108.1828,108.5528,107.0068,108.1828,5528000.0],["2020-05-08",109.4327,111.1515,108.9311,110.3867,4209100.0],["2020-05-11",109.7288,112.0068,109.515,110.5101,3591100.0],["2020-05-12",110.8225,112.1548,109.26,109.3258,3914600.0],["2020-05-13",109.5232,110.5841,108.1005,109.3423,5168500.0],["2020-05-14",109.1367,109.8357,107.0314,109.441,5522200.0],["2020-05-15",110.0084,113.2074,109.2025,111.8011,20338200.0],["2020-05-18",112.5413,113.4788,111.0693,111.4476,8480300.0],["2020-05-19",110.5512,110.8225,108.0594,108.3308,6640300.0],["2020-05-20",108.9969,109.112,107.1877,107.9442,8213100.0],["2020-05-21",107.714,108.0923,106.5873,107.0808,4886300.0],["2020-05-22",106.5873,107.4262,106.2255,107.3028,3429200.0],["2020-05-26",108.5035,108.5939,106.4146,106.7025,5579300.0],["2020-05-27",106.6778,107.5989,105.7403,107.5742,5686500.0],["2020-05-28",107.9032,109.1532,106.9985,108.7913,4974400.0],["2020-05-29",108.5611,108.7502,107.1713,108.1828,13337900.0],["2020-06-01",108.2239,110.1564,107.8867,109.367,4049200.0],["2020-06-02",109.4163,110.0413,107.8291,109.0709,5327500.0],["2020-06-03",109.5726,110.4278,109.0462,109.2272,5421200.0],["2020-06-04",109.0556,110.6883,107.8871,108.2103,5229700.0],["2020-06-05",108.5666,110.6551,108.376,109.76,7075700.0],["2020-06-08",108.8816,109.7849,108.7655,109.5694,5613000.0],["2020-06-09",109.2545,110.3485,108.6081,110.1993,6446900.0],["2020-06-10",110.4562,112.0143,110.365,111.1606,7069900.0],["2020-06-11",111.2352,111.9977,105.6329,105.9478,8541000.0],["2020-06-12",107.0334,107.6799,105.608,106.9091,7039500.0],["2020-06-15",106.3207,108.5335,104.8621,108.1357,5481000.0],["2020-06-16",109.9589,110.2739,107.8373,109.1219,5197700.0],["2020-06-17",109.3042,110.2573,108.9727,109.1965,3309700.0],["2020-06-18",108.9147,110.3319,108.26,110.0418,3417200.0],["2020-06-19",111.3927,111.7325,108.749,108.7987,8310100.0],["2020-06-22",108.1937,109.1965,107.6964,108.6081,3379900.0],["2020-06-23",109.0805,109.959,108.5501,108.865,3625600.0],["2020-06-24",108.1688,108.6247,106.6439,107.3732,4853500.0],["2020-06-25",107.0252,109.1716,106.1218,108.9064,4442000.0],["2020-06-26",109.1302,109.702,106.1301,106.8511,7372700.0],["2020-06-29",107.887,108.8981,107.2655,108.6329,4173900.0],["2020-06-30",109.2545,110.075,108.4423,109.6109,4626700.0],["2020-07-01",109.8346,110.738,109.3457,109.6937,3633000.0],["2020-07-02",110.6717,111.1938,109.8429,110.0998,2769200.0],["2020-07-06",110.2905,111.0115,109.6523,110.4728,4221600.0],["2020-07-07",109.6192,111.5667,109.5363,110.6965,4424500.0],["2020-07-08",111.1855,111.6248,110.3568,111.2352,3798200.0],["2020-07-09",110.1413,111.0032,109.1716,109.9838,4005200.0],["2020-07-10",109.702,111.7905,108.7987,111.4341,5932800.0],["2020-07-13",113.3485,114.4259,111.4424,111.8071,8960000.0],["2020-07-14",111.5419,113.4977,111.2601,112.3126,6766800.0],["2020-07-15",112.1717,112.8678,110.4313,110.796,5561300.0],["2020-07-16",111.1026,111.3512,110.2656,110.9534,3788100.0],["2020-07-17",111.5916,111.9314,110.68,111.5999,3229300.0],["2020-07-20",111.5584,111.5584,109.5446,110.3153,3620300.0],["2020-07-21",111.0529,113.0502,110.8788,111.4092,5435400.0],["2020-07-22",112.3457,112.9176,110.7877,112.7187,3522300.0],["2020-07-23",113.1994,113.7463,112.2877,113.6055,5011400.0],["2020-07-24",113.5309,114.8983,112.2049,112.7601,3300000.0],["2020-07-27",112.3209,114.169,111.7574,114.0944,3607700.0],["2020-07-28",114.3513,114.8569,113.6137,113.8541,3787500.0],["2020-07-29",113.8541,115.1967,113.5723,114.3099,3179000.0],["2020-07-30",113.7381,114.5502,113.1082,114.111,2817600.0],["2020-07-31",113.7546,114.1193,112.0474,114.0862,4304100.0],["2020-08-03",113.6303,113.9535,112.7104,113.2905,2819200.0],["2020-08-04",113.9701,114.0281,112.727,113.9287,2553500.0],["2020-08-05",114.4922,114.4922,112.5198,112.9176,2924000.0],["2020-08-06",112.1054,112.9507,112.1054,112.5944,2692900.0],["2020-08-07",112.6607,113.3403,112.1883,113.3237,3692100.0],["2020-08-10",112.9756,113.4397,112.1966,112.6938,3052000.0],["2020-08-11",113.5143,113.9121,111.5667,111.9811,3301200.0],["2020-08-12",112.1634,114.9315,112.0888,114.2022,4424600.0],["2020-08-13",113.622,114.8734,113.622,114.4508,2393500.0],["2020-08-14",114.4591,114.5088,113.7049,114.0033,2461700.0],["2020-08-17",113.9535,115.1055,113.5806,114.3016,2862500.0],["2020-08-18",114.8735,114.8735,113.5723,114.4591,2638600.0],["2020-08-19",114.9398,115.0226,112.7933,113.0834,3682200.0],["2020-08-20",112.4286,113.6635,112.4038,113.3071,2263000.0],["2020-08-21",113.0171,113.2574,112.0889,113.0917,4295600.0],["2020-08-24",113.0916,114.1027,112.8016,114.0696,3177800.0],["2020-08-25",114.5834,114.6828,113.2905,113.7878,2597400.0],["2020-08-26",113.1911,114.9149,113.0253,114.7574,6019700.0],["2020-08-27",114.9563,115.9674,114.2933,114.6994,4159300.0],["2020-08-28",114.7988,115.9922,113.738,115.9757,3355400.0],["2020-08-31",115.4619,116.8708,115.1967,116.0752,3828700.0],["2020-09-01",116.2326,116.4232,114.7905,115.3541,3421700.0],["2020-09-02",115.6276,119.1913,115.4868,118.752,4918200.0],["2020-09-03",119.1719,120.2319,115.2904,116.3338,6642400.0],["2020-09-04",116.5759,117.1185,114.3055,115.8247,4836400.0],["2020-09-08",115.449,115.7162,112.1937,113.1452,4901500.0],["2020-09-09",113.1035,115.5743,113.02,114.4474,4282300.0],["2020-09-10",114.0217,114.8147,111.7513,112.4858,6050500.0],["2020-09-11",112.8698,113.8381,112.0434,113.3623,3411900.0],["2020-09-14",113.9633,114.7729,113.3539,114.0801,2779000.0],["2020-09-15",113.9215,114.5559,113.0284,113.2037,4080800.0],["2020-09-16",113.7546,114.0217,112.5025,112.6694,3353500.0],["2020-09-17",111.3423,112.3106,109.9233,111.1837,5186400.0],["2020-09-18",111.6094,112.5109,108.521,109.7396,8473000.0],["2020-09-21",108.8214,109.6061,107.9784,109.5476,4402700.0],["2020-09-22",109.3473,110.9249,108.8882,110.3072,3951000.0],["2020-09-23",110.7663,110.8665,108.3874,109.3473,5909900.0],["2020-09-24",109.7146,110.4408,108.4458,109.8314,4316600.0],["2020-09-25",109.2555,111.7095,108.9383,111.4758,4576000.0],["2020-09-28",113.5543,115.6744,113.2454,115.1653,7487500.0],["2020-09-29",115.7412,116.4757,114.4641,114.4891,4330500.0],["2020-09-30",115.1819,116.1836,114.2721,115.6911,7060700.0],["2020-10-01",116.3923,117.5692,114.7646,117.5275,6483900.0],["2020-10-02",116.2587,116.7846,113.6878,115.2404,5130200.0],["2020-10-05",115.2821,115.5075,114.3389,115.1319,4519800.0],["2020-10-06",115.1903,115.8748,112.8114,113.2705,5031000.0],["2020-10-07",113.4708,114.7896,113.3205,114.3639,4347300.0],["2020-10-08",114.5893,115.2988,114.1553,115.0651,2977400.0],["2020-10-09",115.7746,116.242,115.1068,115.5576,3194000.0],["2020-10-12",117.7946,119.7729,116.6761,118.6377,6167200.0],["2020-10-13",118.7128,120.1986,118.454,119.8146,4293200.0],["2020-10-14",119.8229,120.2904,118.2203,118.9632,3641000.0],["2020-10-15",117.828,118.5041,117.3772,118.0534,3306800.0],["2020-10-16",118.3205,119.2136,117.8029,118.3038,5076000.0],["2020-10-19",117.9782,118.9715,116.2337,116.5926,3223200.0],["2020-10-20",117.6944,117.8781,116.3672,116.6177,2750900.0],["2020-10-21",116.5926,117.2604,116.1085,116.5258,2560100.0],["2020-10-22",116.6928,117.0266,116.0333,116.5342,2909000.0],["2020-10-23",117.0433,117.3021,116.0584,116.4924,2758400.0],["2020-10-26",115.808,116.0918,113.8631,115.2404,3431100.0],["2020-10-27",115.6661,116.7679,115.4407,116.1252,3390800.0],["2020-10-28",114.4808,114.9482,111.8014,111.9933,5196000.0],["2020-10-29",111.6511,113.212,110.3991,111.8431,3856500.0],["2020-10-30",110.9583,111.7179,109.94,111.2588,4303900.0],["2020-11-02",113.1953,113.7128,111.6678,112.8114,3126400.0],["2020-11-03",114.0384,115.6911,113.7546,114.389,3293900.0],["2020-11-04",116.025,118.2787,114.9065,115.0734,4576300.0],["2020-11-05",116.3171,117.0851,114.7479,115.232,3667800.0],["2020-11-06",115.6577,116.6677,114.631,115.5075,2867000.0],["2020-11-09",118.5292,119.9064,115.3322,115.5659,6111300.0],["2020-11-10",114.3472,118.8964,113.6795,118.2954,5284500.0],["2020-11-11",119.247,120.3989,118.2036,120.1151,4389800.0],["2020-11-12",120.4073,120.8163,119.1635,120.065,2570100.0],["2020-11-13",120.0066,120.9415,119.5892,120.7912,2580400.0],["2020-11-16",121.0333,122.085,120.7745,121.6677,3399000.0],["2020-11-17",120.4239,121.9515,120.2904,121.2336,2924000.0],["2020-11-18",121.4423,122.3438,119.6143,119.681,4335200.0],["2020-11-19",119.2637,119.9481,118.8129,119.631,4263500.0],["2020-11-20",119.9064,120.7328,119.3638,119.7144,3469100.0],["2020-11-23",119.6226,119.9064,118.429,119.3805,3443300.0],["2020-11-24",119.5224,120.4991,119.2136,120.2236,4472300.0],["2020-11-25",120.5742,120.9665,119.9481,120.3321,2278300.0],["2020-11-27",120.7161,121.267,120.3488,120.6994,1596000.0],["2020-11-30",120.5825,120.7244,119.2637,120.3905,4906900.0],["2020-12-01",121.0583,122.3939,120.6159,121.9264,3999200.0],["2020-12-02",121.7678,122.6526,120.1067,120.7161,4432900.0],["2020-12-03",120.231,121.8619,120.231,121.4332,4757900.0],["2020-12-04",120.9456,122.7194,120.9288,122.6101,3592600.0],["2020-12-07",122.4672,123.207,121.5761,122.2066,4217300.0],["2020-12-08",122.173,122.8707,121.2987,122.3327,3623800.0],["2020-12-09",122.3663,122.8203,121.2902,122.4756,3842000.0],["2020-12-10",122.7698,122.98,121.4079,121.6181,3985000.0],["2020-12-11",120.7438,121.9796,120.5589,121.8703,2975500.0],["2020-12-14",122.1057,123.1313,121.0969,121.2482,3952400.0],["2020-12-15",121.5256,122.1225,120.9624,121.7022,3183300.0],["2020-12-16",121.0381,122.2907,120.9708,121.8031,4915800.0],["2020-12-17",122.1057,122.9043,122.0469,122.4924,3312500.0],["2020-12-18",123.0136,123.6609,122.3159,123.518,8980400.0],["2020-12-21",121.8955,122.4504,120.6093,122.2318,3946900.0],["2020-12-22",121.5593,121.8956,120.6178,121.0717,2653700.0],["2020-12-23",121.4668,122.3999,121.1137,121.3995,2645100.0],["2020-12-24",121.7526,121.988,121.1725,121.9459,883300.0],["2020-12-28",122.5513,124.0813,122.3495,123.5012,2493500.0],["2020-12-29",124.1485,125.0648,123.4423,123.9299,3186700.0],["2020-12-30",123.972,124.4091,123.5853,123.8375,2224900.0],["2020-12-31",123.9804,124.8042,123.2742,124.6697,2076800.0],["2021-01-04",123.5853,124.2326,119.3231,121.2819,7486900.0],["2021-01-05",121.1137,122.0468,120.1301,121.6433,4126000.0],["2021-01-06",119.0961,120.7186,119.0289,120.1554,4843300.0],["2021-01-07",120.0545,120.3403,118.659,119.7687,4473200.0],["2021-01-08",119.7687,121.3911,119.0877,121.2062,4312000.0],["2021-01-11",121.0801,121.3155,119.1129,119.4492,3902700.0],["2021-01-12",119.0625,119.3735,117.2299,118.8944,5150000.0],["2021-01-13",118.6338,120.416,118.5329,119.8696,4361600.0],["2021-01-14",118.9364,119.7434,118.5917,119.1718,4724700.0],["2021-01-15",118.9112,119.878,118.1378,118.8608,4309100.0],["2021-01-19",119.693,119.8611,118.9028,119.424,5158600.0],["2021-01-20",118.5665,119.1886,117.625,118.8103,5019300.0],["2021-01-21",117.936,118.3563,116.633,117.3644,5684100.0],["2021-01-22",117.2719,117.3055,116.2043,116.5069,4014900.0],["2021-01-25",116.0614,117.9697,115.6579,117.8436,3829000.0],["2021-01-26",118.7935,119.4492,117.4821,119.2054,4242500.0],["2021-01-27",118.121,119.651,115.6326,116.0445,6659800.0],["2021-01-28",116.7087,118.3564,115.8092,117.0113,5514000.0],["2021-01-29",116.1034,116.3976,114.338,114.8088,6778100.0],["2021-02-01",115.1534,115.9773,114.2455,115.1534,4185700.0],["2021-02-02",115.5485,117.2971,114.834,116.3304,3581600.0],["2021-02-03",115.8008,116.8096,115.2291,116.0277,3609600.0],["2021-02-04",115.8008,117.4905,115.8008,117.4232,3860300.0],["2021-02-05",118.1042,119.4745,117.4653,118.4993,4437900.0],["2021-02-08",118.6926,119.2138,117.2719,118.0285,4112200.0],["2021-02-09",118.6422,118.659,117.2635,117.356,3179300.0],["2021-02-10",118.6338,118.6338,114.9685,115.7587,6966600.0],["2021-02-11",115.8849,116.1875,112.9341,113.4638,7528000.0],["2021-02-12",113.7075,113.9934,112.1859,112.539,5659300.0],["2021-02-16",113.1191,113.3292,112.1439,112.9678,5180100.0],["2021-02-17",112.6987,113.5478,112.5306,113.035,3353000.0],["2021-02-18",112.7072,114.0774,112.5726,113.8,3935200.0],["2021-02-19",113.4973,113.5898,111.2108,111.3957,5414900.0],["2021-02-22",111.0006,111.4714,109.9245,110.9586,5792900.0],["2021-02-23",111.5134,112.9341,110.3785,111.6227,6264300.0],["2021-02-24",110.8409,111.2107,110.2944,111.0426,4944000.0],["2021-02-25",110.4206,111.0426,109.1175,109.2857,5702300.0],["2021-02-26",109.7648,110.017,108.0835,108.6047,8329000.0],["2021-03-01",109.7984,110.9417,109.5715,109.8068,5287300.0],["2021-03-02",109.706,110.9922,109.6051,110.1852,5614000.0],["2021-03-03",109.1175,109.7312,108.4282,108.5627,7505800.0],["2021-03-04",109.5227,111.6412,108.7347,109.1668,9102800.0],["2021-03-05",109.8532,113.0478,109.4719,112.7258,10186500.0],["2021-03-08",112.8953,113.7003,111.8446,111.9632,8634900.0],["2021-03-09",112.6496,113.4715,111.853,112.0649,8930200.0],["2021-03-10",112.2937,113.946,110.6159,113.1919,7791700.0],["2021-03-11",112.997,114.0392,112.7851,112.8868,4458900.0],["2021-03-12",112.8021,113.3698,112.3953,112.7343,5275100.0],["2021-03-15",113.1749,113.2342,111.8276,112.7258,5389200.0],["2021-03-16",112.7682,114.0392,112.4885,113.5562,5544700.0],["2021-03-17",113.8528,114.0223,113.0224,113.2258,6199500.0],["2021-03-18",112.1581,112.7682,111.3531,112.3021,6476700.0],["2021-03-19",112.1157,114.4036,112.0055,113.9714,16114400.0],["2021-03-22",114.929,117.1068,114.4714,116.7678,7813400.0],["2021-03-23",117.3186,118.776,117.0898,118.1744,6978400.0],["2021-03-24",117.7931,118.7252,117.5982,117.6236,5082300.0],["2021-03-25",117.9372,118.8439,117.2254,118.3185,5827600.0],["2021-03-26",118.31,121.1741,117.8948,120.9199,6785600.0],["2021-03-29",121.064,122.835,120.6827,122.7079,6105800.0],["2021-03-30",121.7503,122.657,120.4284,120.7843,4372700.0],["2021-03-31",121.4453,121.4537,119.6234,119.8607,6257900.0],["2021-04-01",119.6404,120.581,118.7252,119.7166,4823400.0],["2021-04-05",120.1996,122.3096,119.7505,121.3097,5980700.0],["2021-04-06",121.208,122.191,120.8013,121.7419,4751900.0],["2021-04-07",122.0215,122.1062,121.1911,121.5215,4849200.0],["2021-04-08",121.7503,122.1571,120.3691,120.7843,6725100.0],["2021-04-09",120.5301,121.2927,119.9963,120.8097,4950800.0],["2021-04-12",120.4962,121.5724,120.3691,121.1911,4386700.0],["2021-04-13",120.386,121.996,120.2166,121.2165,5283300.0],["2021-04-14",120.8098,120.9369,119.6828,120.42,4685300.0],["2021-04-15",120.0471,121.2589,119.8353,120.5894,4777100.0],["2021-04-16",121.5639,122.2926,120.7165,122.157,6481400.0],["2021-04-19",122.4367,123.3773,121.3944,122.657,6621200.0],["2021-04-20",122.1316,124.267,121.9622,123.4705,4999700.0],["2021-04-21",124.8602,125.2415,123.8942,124.5467,6316000.0],["2021-04-22",123.9196,124.267,123.1909,123.7756,4904400.0],["2021-04-23",123.301,124.0043,122.9197,123.5722,4354700.0],["2021-04-26",123.3349,123.5213,121.1571,121.4791,5817700.0],["2021-04-27",120.8521,121.3266,120.4369,121.0809,4693700.0],["2021-04-28",121.5893,121.7588,120.098,120.1827,4962700.0],["2021-04-29",120.4115,122.3859,120.3013,121.9707,4699900.0],["2021-04-30",121.4452,122.2248,120.7504,122.157,5051100.0],["2021-05-03",122.8943,124.3772,122.1062,123.5383,6109800.0],["2021-05-04",123.6993,124.3687,121.5893,121.9876,6603800.0],["2021-05-05",121.7842,122.5045,121.5978,121.9283,5305200.0],["2021-05-06",122.4198,123.6823,122.03,123.3434,4472200.0],["2021-05-07",123.0637,123.7162,122.5045,123.3434,4181000.0],["2021-05-10",124.1315,125.4025,123.8095,124.3263,5270600.0],["2021-05-11",124.7076,125.1059,122.8858,123.4196,5266100.0],["2021-05-12",122.7672,123.4959,121.8944,122.2164,5651700.0],["2021-05-13",122.2249,124.6653,121.6656,124.0298,4849400.0],["2021-05-14",124.7331,125.3262,124.0721,124.2162,4224700.0],["2021-05-17",124.5636,124.9025,123.4705,123.8603,3747100.0],["2021-05-18",124.2586,124.5213,123.1401,123.301,4527300.0],["2021-05-19",122.5638,123.4027,122.0893,123.2332,4432700.0],["2021-05-20",123.0807,125.1822,122.9621,124.7585,3964600.0],["2021-05-21",125.3008,125.6737,124.1569,124.6483,5194200.0],["2021-05-24",125.1059,125.7076,124.5721,125.2839,3627800.0],["2021-05-25",125.2839,125.7245,124.5721,125.6652,4649300.0],["2021-05-26",125.3347,125.9787,125.1398,125.6652,4462600.0],["2021-05-27",125.8855,126.0635,124.0891,124.1484,9203600.0],["2021-05-28",124.911,125.8346,124.767,125.3601,4913700.0],["2021-06-01",126.0719,126.1312,124.6398,125.0974,5530300.0],["2021-06-02",125.5804,125.8601,124.7585,125.5974,4546900.0],["2021-06-03",125.2261,126.1224,124.7567,126.0455,4651600.0],["2021-06-04",126.3272,126.8308,125.8748,126.1906,4427400.0],["2021-06-07",126.1223,126.5406,125.2261,126.1138,4724100.0],["2021-06-08",126.0711,126.2162,124.5518,124.9359,5997200.0],["2021-06-09",125.687,125.9772,124.6371,124.7054,4008000.0],["2021-06-10",124.8847,126.3357,124.731,125.9858,4698200.0],["2021-06-11",126.3699,126.4296,125.2944,126.0626,4364600.0],["2021-06-14",125.8748,126.865,125.2944,126.8138,3831900.0],["2021-06-15",127.0954,127.3259,126.387,126.8223,4256500.0],["2021-06-16",127.0612,127.4112,125.2602,125.559,5492100.0],["2021-06-17",125.687,127.1807,125.3968,126.771,5316400.0],["2021-06-18",126.3101,126.3101,123.9628,124.125,10661700.0],["2021-06-21",124.4067,125.2517,124.1506,125.0981,4904300.0],["2021-06-22",125.2432,125.9004,124.8676,125.2859,3518000.0],["2021-06-23",124.6713,124.731,123.6214,123.6385,3901700.0],["2021-06-24",123.647,124.5689,123.4336,124.3384,3818900.0],["2021-06-25",124.4152,125.2944,123.9714,124.97,6387600.0],["2021-06-28",125.2688,125.9772,125.1493,125.5078,4282800.0],["2021-06-29",125.8578,126.0711,124.9615,125.4224,3197700.0],["2021-06-30",125.8407,126.5918,125.6443,126.4723,4943700.0],["2021-07-01",126.3954,127.249,126.2759,126.4979,3997600.0],["2021-07-02",127.0954,127.8465,126.8052,127.1039,3835500.0],["2021-07-06",127.2405,127.5393,126.1309,127.2917,4313800.0],["2021-07-07",127.4283,128.6318,127.1808,127.8551,4225000.0],["2021-07-08",127.5393,128.6062,127.3429,127.9148,4216000.0],["2021-07-09",127.5307,128.2989,127.3259,127.5905,4088600.0],["2021-07-12",127.599,127.8551,126.993,127.6161,4873700.0],["2021-07-13",129.0159,131.3717,128.6745,130.5609,8750800.0],["2021-07-14",130.5011,132.4216,130.4243,131.9095,6390300.0],["2021-07-15",131.5083,132.6094,130.8169,132.5155,4920600.0],["2021-07-16",132.8826,133.8727,132.3961,133.0021,5852500.0],["2021-07-19",133.1472,134.4702,132.0973,132.985,5750200.0],["2021-07-20",133.3264,134.291,132.7802,133.0021,5213500.0],["2021-07-21",132.5582,133.2581,131.9351,132.507,4905900.0],["2021-07-22",132.4643,132.9508,131.423,132.4643,3333500.0],["2021-07-23",132.7801,134.6836,132.507,134.1629,3588400.0],["2021-07-26",133.83,134.4104,133.1813,134.069,2999800.0],["2021-07-27",134.2739,135.4262,134.0349,134.8116,4043900.0],["2021-07-28",134.5214,134.8287,133.0789,133.574,3556800.0],["2021-07-29",134.2056,134.3763,133.3264,133.8471,3055600.0],["2021-07-30",134.325,134.5214,133.6849,133.9666,3757300.0],["2021-08-02",134.0093,134.1032,132.7375,133.4289,3425900.0],["2021-08-03",134.0093,134.1373,133.4203,133.7276,3359900.0],["2021-08-04",133.3178,133.719,131.3376,131.4912,4846300.0],["2021-08-05",132.285,132.4643,131.3376,131.7131,3733500.0],["2021-08-06",131.2522,132.0973,131.1413,131.7302,3430900.0],["2021-08-09",131.9949,132.1229,131.2011,131.7473,2636600.0],["2021-08-10",131.7132,132.5667,131.2864,131.8156,2670200.0],["2021-08-11",132.0546,133.1728,131.8497,132.3363,3058000.0],["2021-08-12",132.4985,132.5582,131.9607,132.3619,1958700.0],["2021-08-13",132.3875,133.7276,132.2168,133.5995,2113800.0],["2021-08-16",133.9495,134.9652,133.7788,134.9055,3224000.0],["2021-08-17",134.786,135.2469,134.2141,134.7775,3736300.0],["2021-08-18",134.5896,135.0335,133.3264,133.3947,3419200.0],["2021-08-19",133.0021,136.0749,132.9679,135.6396,4745600.0],["2021-08-20",135.6566,136.2541,135.0762,135.1615,3484100.0],["2021-08-23",134.7178,135.3067,134.2824,134.7348,3102100.0],["2021-08-24",134.6495,134.6495,132.8826,133.0618,3760800.0],["2021-08-25",132.6094,132.874,131.5851,132.4728,3346700.0],["2021-08-26",132.7375,132.874,131.5254,131.9863,3220700.0],["2021-08-27",132.1656,132.6521,131.6278,132.2509,4166500.0],["2021-08-30",132.4558,133.3008,132.3107,133.1557,2540300.0],["2021-08-31",133.2325,133.5569,132.5923,133.4886,5291200.0],["2021-09-01",133.8727,135.025,133.591,134.786,4231400.0],["2021-09-02",134.7473,135.177,133.9566,134.8848,2862500.0],["2021-09-03",134.2403,135.2887,133.9824,135.0051,2035100.0],["2021-09-07",134.4809,134.7215,132.0745,132.8051,4609900.0],["2021-09-08",132.9168,134.713,132.6074,134.6872,3199100.0],["2021-09-09",134.8247,134.902,133.5527,133.8363,3560400.0],["2021-09-10",134.0512,134.2832,133.2175,133.6043,3851500.0],["2021-09-13",134.0168,135.2716,133.5441,133.8621,3367200.0],["2021-09-14",134.395,134.6442,133.0543,133.3379,2808600.0],["2021-09-15",133.3981,134.395,133.0199,134.0856,3702400.0],["2021-09-16",133.5441,134.1715,132.1863,133.6902,4589900.0],["2021-09-17",133.4066,133.6387,132.2035,132.4613,8127400.0],["2021-09-20",132.2636,133.166,130.9917,132.0144,5484600.0],["2021-09-21",132.8738,134.1715,131.4644,131.9542,4479800.0],["2021-09-22",132.8824,133.2863,131.8769,132.3581,3001000.0],["2021-09-23",132.0832,133.1488,131.9542,132.4613,2712500.0],["2021-09-24",132.1347,132.8824,131.9628,132.5215,2366100.0],["2021-09-27",132.1777,132.4785,130.9659,131.2495,4482000.0],["2021-09-28",130.9487,131.0604,128.9979,129.8143,5910900.0],["2021-09-29",130.0635,131.6362,129.5049,130.8886,3326500.0],["2021-09-30",131.6792,131.8597,129.2299,129.2643,4949200.0],["2021-10-01",130.0721,130.2956,128.4994,129.7284,4274300.0],["2021-10-04",129.6682,131.4902,128.465,129.0838,5404900.0],["2021-10-05",130.0807,130.9659,128.9721,129.8486,6103100.0],["2021-10-06",129.6338,133.3465,128.8775,133.1746,5499200.0],["2021-10-07",133.6559,135.5724,133.6559,134.4035,4605100.0],["2021-10-08",134.5583,134.6786,133.6301,134.0942,4186000.0],["2021-10-11",134.4036,135.1255,133.7762,134.2747,2738100.0],["2021-10-12",134.2575,135.6583,134.2489,134.8677,3195400.0],["2021-10-13",135.3231,135.8302,134.0856,135.7786,3599900.0],["2021-10-14",136.32,137.0677,136.3115,136.8701,3677100.0],["2021-10-15",137.2138,137.2138,135.3661,136.4833,4313000.0],["2021-10-18",135.9591,136.3888,134.7559,135.8645,3274200.0],["2021-10-19",136.3372,137.6435,135.3919,137.592,3125800.0],["2021-10-20",138.0045,139.1217,137.231,138.6319,3716500.0],["2021-10-21",138.7006,138.735,136.6294,136.8013,4164700.0],["2021-10-22",137.1451,137.91,137.0505,137.4803,3240300.0],["2021-10-25",137.4631,137.4631,136.4661,136.8357,3281200.0],["2021-10-26",136.7927,138.7092,136.7326,138.5115,3684700.0],["2021-10-27",139.01,139.0873,137.1279,138.0303,3751800.0],["2021-10-28",138.2366,138.9929,137.91,138.8983,3589600.0],["2021-10-29",138.3913,139.4483,138.2881,138.8811,4558200.0],["2021-11-01",138.5373,138.7951,137.6607,138.5889,3017100.0],["2021-11-02",138.8381,139.921,138.3139,139.8608,3464500.0],["2021-11-03",139.3538,141.2789,139.3538,141.2015,3595000.0],["2021-11-04",141.1328,141.425,140.3851,141.2101,3310100.0],["2021-11-05",142.2758,143.0321,141.3906,142.6625,3754300.0],["2021-11-08",142.4992,142.7485,138.4944,139.5944,5766400.0],["2021-11-09",139.4913,140.8234,139.2249,140.5226,3778600.0],["2021-11-10",141.5797,141.8031,140.1101,140.9781,2683500.0],["2021-11-11",140.9179,140.9265,139.6975,139.8178,2453000.0],["2021-11-12",140.0929,140.8835,139.2936,139.7835,3540900.0],["2021-11-15",139.6632,140.8406,139.646,140.7718,3357100.0],["2021-11-16",141.1758,141.7945,140.282,140.3507,2899400.0],["2021-11-17",139.7577,140.6601,139.2936,140.4022,3332200.0],["2021-11-18",139.921,140.5312,139.01,140.4452,3498900.0],["2021-11-19",141.3734,141.8289,140.4624,140.7804,5242200.0],["2021-11-22",140.2561,143.35,140.2389,141.0726,4157200.0],["2021-11-23",140.5655,142.4219,140.3507,142.018,3878000.0],["2021-11-24",141.8804,142.2328,139.7233,140.7202,3309500.0],["2021-11-26",139.835,140.6515,138.2709,138.4857,3402900.0],["2021-11-29",139.8007,141.4422,138.4858,141.064,5305800.0],["2021-11-30",140.7976,140.9437,136.1224,137.317,7610000.0],["2021-12-01",139.6288,140.2991,137.549,137.6435,5385600.0],["2021-12-02",138.5477,139.8974,138.2881,138.9716,4619800.0],["2021-12-03",139.7071,142.6575,139.5946,142.5104,6465900.0],["2021-12-06",143.6698,144.7427,143.4449,143.9899,5403100.0],["2021-12-07",143.9899,144.4572,143.3324,143.8255,5460100.0],["2021-12-08",143.7477,144.2236,141.9221,144.0765,3891900.0],["2021-12-09",143.5573,144.3879,142.6315,143.8948,3644500.0],["2021-12-10",144.959,146.326,144.4052,146.1963,5025700.0],["2021-12-13",146.1616,148.1776,145.4002,146.923,5411800.0],["2021-12-14",146.525,147.4248,145.6165,146.5596,4985000.0],["2021-12-15",146.8884,148.6275,146.6202,148.4458,5507800.0],["2021-12-16",148.4458,150.1676,147.9699,148.6621,6909900.0],["2021-12-17",148.0478,149.1467,145.4003,145.6166,10159600.0],["2021-12-20",144.6302,146.6548,144.2755,146.5856,5263600.0],["2021-12-21",146.4212,146.7413,145.1666,146.153,3401400.0],["2021-12-22",146.1876,147.0788,145.5906,147.0614,4362900.0],["2021-12-23",147.0701,147.6325,146.4385,146.8971,3241700.0],["2021-12-27",147.0787,148.4371,146.8884,148.3593,2868800.0],["2021-12-28",148.3506,149.5014,148.1257,149.1293,2332100.0],["2021-12-29",149.5014,150.0811,148.7573,149.6571,2299500.0],["2021-12-30",150.1503,150.2195,149.0169,149.3976,1988900.0],["2021-12-31",149.2159,150.5656,148.913,150.2974,2914900.0],["2022-01-03",148.9909,149.8475,147.5806,149.6658,5488900.0],["2022-01-04",149.3889,150.9376,148.9909,149.8821,4717600.0],["2022-01-05",149.9946,151.725,149.8821,150.3926,6564600.0],["2022-01-06",150.4704,151.9326,149.8821,150.4272,4288700.0],["2022-01-07",150.6262,151.1453,149.3457,150.6175,4916000.0],["2022-01-10",150.929,152.1403,150.2195,150.6954,5055900.0],["2022-01-11",150.2714,150.7473,148.4891,150.6262,6452300.0],["2022-01-12",150.4617,150.8338,149.6398,150.4617,5268000.0],["2022-01-13",150.2974,151.1453,149.8907,150.704,4310300.0],["2022-01-14",151.0415,152.2268,150.0292,151.9673,4474500.0],["2022-01-18",150.2195,151.2059,149.8128,150.5137,5789500.0],["2022-01-19",150.5137,152.2441,150.1763,151.5952,6424500.0],["2022-01-20",151.7682,153.0401,150.4098,150.4964,6284200.0],["2022-01-21",151.699,153.3516,150.6435,150.7386,6753200.0],["2022-01-24",151.8375,152.7113,146.1876,149.9686,9263900.0],["2022-01-25",148.8871,149.2332,146.8625,148.2468,6536900.0],["2022-01-26",146.5336,148.6534,144.0158,146.6807,6841800.0],["2022-01-27",147.7623,149.9253,146.0319,146.5423,6543500.0],["2022-01-28",145.7983,149.4495,144.6735,149.3976,5796000.0],["2022-01-31",147.7536,150.6435,147.5979,150.133,5908000.0],["2022-02-01",149.8129,150.0551,146.7067,149.112,5952700.0],["2022-02-02",149.4754,151.9673,149.311,151.8202,5767000.0],["2022-02-03",151.6471,152.8498,150.4012,151.7336,4632700.0],["2022-02-04",149.7696,151.3183,148.117,149.2418,4592400.0],["2022-02-07",149.4581,149.6744,148.1343,148.6535,4813300.0],["2022-02-08",149.3629,149.3715,147.3556,148.8351,3957700.0],["2022-02-09",149.2505,149.4927,147.9613,148.7659,6780200.0],["2022-02-10",145.928,148.342,144.7513,145.6771,7899800.0],["2022-02-11",145.4089,147.3556,145.0888,145.8588,7299600.0],["2022-02-14",146.5856,146.8106,142.8479,144.2322,6822500.0],["2022-02-15",144.6821,145.5733,142.9862,143.5919,4943800.0],["2022-02-16",143.3064,144.6648,142.3633,143.8861,4161700.0],["2022-02-17",143.6352,145.3137,142.7613,144.2755,5156800.0],["2022-02-18",144.5869,145.5646,143.8169,145.1061,5181600.0],["2022-02-22",145.8502,146.1703,143.8255,145.6598,7733900.0],["2022-02-23",146.326,146.326,144.0765,144.2235,5812800.0],["2022-02-24",143.3756,143.9207,138.6861,141.7144,8888800.0],["2022-02-25",142.2595,145.755,142.1211,145.6858,6535600.0],["2022-02-28",141.9307,142.943,139.6552,141.6711,7677000.0],["2022-03-01",141.0915,142.2422,139.56,140.3993,5107900.0],["2022-03-02",141.0136,143.4708,140.5896,142.346,5452100.0],["2022-03-03",142.8032,143.8657,141.7843,142.1936,5352200.0],["2022-03-04",141.0876,145.0067,140.147,144.3535,6340300.0],["2022-03-07",142.8903,143.8309,141.2008,141.4794,6319500.0],["2022-03-08",141.4185,142.8032,137.3339,137.4907,6163700.0],["2022-03-09",139.1802,139.398,136.2104,137.0813,5764900.0],["2022-03-10",135.6792,136.0798,133.5716,134.5644,6103700.0],["2022-03-11",135.3831,136.6372,133.6674,133.8851,4762600.0],["2022-03-14",135.1218,137.4297,134.5557,135.7663,6075600.0],["2022-03-15",137.0117,138.9103,136.5849,138.4748,6203400.0],["2022-03-16",137.961,139.337,136.7678,139.0844,6299000.0],["2022-03-17",139.1977,140.7653,138.7361,140.1644,3587600.0],["2022-03-18",140.5476,141.8975,139.398,141.7756,12123000.0],["2022-03-21",141.3227,142.6639,140.2776,141.5753,5122600.0],["2022-03-22",141.8191,143.5,141.2878,143.1255,5779200.0],["2022-03-23",143.0471,143.9441,141.6362,142.3765,4533700.0],["2022-03-24",142.8816,143.4651,142.1936,143.2387,3160300.0],["2022-03-25",143.2039,144.4841,143.2039,143.9093,4146800.0],["2022-03-28",143.7874,144.3709,142.5768,144.336,4308000.0],["2022-03-29",145.6946,146.8181,144.8934,146.4785,4440400.0],["2022-03-30",146.4001,146.522,144.6757,146.2782,3871500.0],["2022-03-31",146.6352,147.4452,145.6772,145.773,6076200.0],["2022-04-01",146.2172,147.9938,145.7643,147.8458,3239600.0],["2022-04-04",147.2797,147.5236,145.834,147.4626,3759900.0],["2022-04-05",146.5917,149.2567,146.5917,147.6194,4480700.0],["2022-04-06",147.9852,150.4063,147.6107,150.1363,4294800.0],["2022-04-07",149.8228,150.9114,148.7341,150.2757,5041600.0],["2022-04-08",150.6589,151.2685,149.4396,150.7808,3883100.0],["2022-04-11",151.1988,152.3832,150.0753,150.3192,3825100.0],["2022-04-12",151.3468,152.1045,150.3453,150.9288,3924300.0],["2022-04-13",151.1727,151.3817,149.5615,150.6676,4394000.0],["2022-04-14",151.0856,151.7649,149.5876,149.7095,4834300.0],["2022-04-18",149.1174,150.0666,148.02,148.4206,3086000.0],["2022-04-19",147.9155,150.8156,147.9155,150.5805,3642000.0],["2022-04-20",151.2946,153.2542,151.2946,152.8187,4197600.0],["2022-04-21",153.0713,154.3602,152.1046,152.27,3701300.0],["2022-04-22",152.4007,152.6445,149.7444,149.9273,5864000.0],["2022-04-25",150.8505,151.4688,148.9258,151.3121,7369900.0],["2022-04-26",151.5123,152.7142,150.4324,150.9288,7386600.0],["2022-04-27",151.0333,153.8812,150.833,152.2787,5180300.0],["2022-04-28",152.0001,154.6912,151.3817,154.5867,5235800.0],["2022-04-29",154.5083,154.5083,149.2828,149.5441,6505600.0],["2022-05-02",150.6676,151.0682,143.9354,146.104,7692100.0],["2022-05-03",147.3058,147.4539,145.0763,146.3043,5564900.0],["2022-05-04",145.9733,151.643,145.9733,151.4165,6231500.0],["2022-05-05",150.7547,150.9463,147.2536,148.3945,6534300.0],["2022-05-06",147.3929,148.7516,146.9401,148.4119,5824600.0],["2022-05-09",147.7587,150.5718,146.9749,149.5354,7269100.0],["2022-05-10",150.7721,152.0088,148.708,149.3525,5936700.0],["2022-05-11",148.769,150.1537,147.9852,148.6297,5376900.0],["2022-05-12",149.1435,149.788,146.4524,148.4032,6473500.0],["2022-05-13",148.6645,151.6778,147.5845,151.2946,4714600.0],["2022-05-16",151.2859,153.5416,151.0333,152.8187,5317200.0],["2022-05-17",152.6793,153.0016,150.3018,151.9391,5012200.0],["2022-05-18",151.2685,151.4253,141.8888,142.5246,8875400.0],["2022-05-19",141.523,141.7669,139.0583,140.3908,6423800.0],["2022-05-20",141.2966,142.0107,139.0148,141.2704,5768800.0],["2022-05-23",143.0122,145.3985,142.4549,144.2228,4657800.0],["2022-05-24",144.5886,146.5395,143.8396,146.1563,6327600.0],["2022-05-25",146.1824,147.6107,145.4073,147.1578,5781000.0],["2022-05-26",147.1491,149.0041,147.1491,148.1506,5193800.0],["2022-05-27",149.1522,149.6312,148.229,149.5964,6713500.0],["2022-05-31",148.9083,148.9083,144.0225,146.0953,13610000.0],["2022-06-01",146.4698,146.644,142.6726,144.9979,5613900.0],["2022-06-02",145.2435,146.2345,142.6389,146.1731,4677300.0],["2022-06-03",145.454,146.0941,144.1385,144.5682,4222000.0],["2022-06-06",145.9801,146.9974,144.463,145.1733,3447800.0],["2022-06-07",145.2961,146.3309,144.0158,146.0679,4168300.0],["2022-06-08",145.3487,146.2871,144.7962,145.34,2646800.0],["2022-06-09",144.8664,146.3923,142.6564,142.7529,3522900.0],["2022-06-10",141.1656,143.7527,139.8326,142.5249,5203300.0],["2022-06-13",140.7797,142.8318,139.4906,140.0869,6300700.0],["2022-06-14",140.3149,140.3588,135.8073,136.9123,6159200.0],["2022-06-15",138.4908,140.1746,136.7457,138.3768,5940100.0],["2022-06-16",137.3596,138.9644,136.0266,137.7104,7207900.0],["2022-06-17",137.7104,139.4292,136.9562,137.7367,9881800.0],["2022-06-21",138.7101,141.1568,137.991,140.9376,4449600.0],["2022-06-22",140.6043,142.937,139.929,142.0952,4706500.0],["2022-06-23",143.6298,144.8225,143.0773,143.9105,5810700.0],["2022-06-24",145.261,145.7433,143.7702,145.6907,5951500.0],["2022-06-27",145.4627,146.5677,144.9979,145.8837,4595800.0],["2022-06-28",146.5853,147.7253,143.6913,143.8316,4372900.0],["2022-06-29",145.6294,146.9448,145.0067,146.2169,3653600.0],["2022-06-30",146.5677,146.9623,145.2522,146.1555,6295100.0],["2022-07-01",146.2257,148.6636,145.3662,148.5496,3918700.0],["2022-07-05",147.8831,148.5496,144.9891,148.2164,4971600.0],["2022-07-06",149.0846,150.7947,148.6286,149.6985,4209100.0],["2022-07-07",148.6637,149.9966,148.5409,149.4003,5150200.0],["2022-07-08",149.5845,151.4524,149.567,150.7333,3482900.0],["2022-07-11",150.3211,151.5401,149.1021,149.4967,4921300.0],["2022-07-12",151.7155,151.9961,148.0936,148.6461,5201600.0],["2022-07-13",147.8043,150.3475,147.3132,149.1723,4533100.0],["2022-07-14",147.585,150.1019,147.0676,149.944,4218300.0],["2022-07-15",150.2598,151.6454,149.1022,150.0668,4659100.0],["2022-07-18",150.0931,150.1721,147.1992,147.5587,3479700.0],["2022-07-19",149.3038,149.7423,147.8831,149.1372,4201600.0],["2022-07-20",149.1285,149.5845,146.8571,147.5587,3460700.0],["2022-07-21",147.3219,148.5672,146.9448,147.7779,3088300.0],["2022-07-22",148.3304,149.5845,147.7604,148.7426,3757800.0],["2022-07-25",149.3565,149.8388,148.2427,148.9531,3357200.0],["2022-07-26",149.5845,150.8298,148.4181,150.6895,3732100.0],["2022-07-27",149.5143,150.7947,148.2603,150.479,4479000.0],["2022-07-28",150.7245,153.5747,150.1282,153.3291,3134200.0],["2022-07-29",152.2943,153.8904,152.0576,153.4344,4215500.0],["2022-08-01",153.0748,155.8285,153.0748,155.1796,4034600.0],["2022-08-02",155.1708,155.3549,153.6624,153.8992,3781100.0],["2022-08-03",153.5396,155.276,152.803,155.0743,4401300.0],["2022-08-04",154.7147,154.9954,153.1011,154.2324,3822500.0],["2022-08-05",152.9345,153.2063,151.1893,153.0748,3295600.0],["2022-08-08",154.1623,154.3201,151.9962,152.461,2846100.0],["2022-08-09",153.2853,153.6712,152.5574,153.031,3228800.0],["2022-08-10",154.1798,154.7235,153.2239,154.2938,4041100.0],["2022-08-11",154.6621,155.3286,153.18,153.5045,2743800.0],["2022-08-12",154.2851,155.5567,153.8027,155.5128,3756200.0],["2022-08-15",155.8987,157.293,155.048,157.2229,3043100.0],["2022-08-16",157.6614,158.4682,156.6616,158.1349,3395700.0],["2022-08-17",157.942,158.7926,157.6087,158.0472,2666200.0],["2022-08-18",158.5734,158.6699,157.8017,158.2051,3010600.0],["2022-08-19",157.6438,158.74,157.258,158.0034,3704000.0],["2022-08-22",157.9771,158.2665,156.1179,156.495,3385000.0],["2022-08-23",155.9425,156.8545,155.4777,156.4248,2575000.0],["2022-08-24",156.4248,157.4158,156.1968,157.2053,3340600.0],["2022-08-25",157.0037,157.2843,155.5654,157.2141,3401800.0],["2022-08-26",157.8192,157.8367,153.18,153.5045,5246600.0],["2022-08-29",153.0748,153.7238,151.8997,153.0222,4184500.0],["2022-08-30",152.8906,153.1976,151.1279,151.7067,4026300.0],["2022-08-31",152.4259,152.9521,151.014,151.0753,5597900.0],["2022-09-01",150.8988,152.7175,150.2984,152.6027,4846100.0],["2022-09-02",153.3708,154.4743,149.9894,150.6692,5801500.0],["2022-09-06",150.9517,152.3731,149.3184,149.6539,4900100.0],["2022-09-07",150.6339,153.4237,150.0247,152.9558,6074600.0],["2022-09-08",152.5409,153.1147,150.5809,152.4438,3888100.0],["2022-09-09",152.4261,154.1036,151.5609,152.9294,3662000.0],["2022-09-12",152.9293,154.0064,152.5144,153.5297,5953300.0],["2022-09-13",152.2937,152.585,147.3938,147.7999,6926200.0],["2022-09-14",148.4267,149.3714,147.9412,148.9211,5156900.0],["2022-09-15",148.7887,148.8152,145.9724,146.4492,5461000.0],["2022-09-16",146.8729,147.588,145.8929,147.4114,12012600.0],["2022-09-19",147.4909,149.0359,146.9965,148.9653,3720900.0],["2022-09-20",147.95,149.3361,147.3143,149.133,3872000.0],["2022-09-21",149.9806,151.8787,148.621,148.7093,5134500.0],["2022-09-22",148.6739,149.9894,148.3649,148.8505,4290600.0],["2022-09-23",148.6651,148.9829,147.023,148.7799,4565100.0],["2022-09-26",148.6122,150.0954,147.9059,148.7181,5326400.0],["2022-09-27",148.5327,150.0865,145.8841,146.5639,5400700.0],["2022-09-28",147.3585,149.751,145.8841,148.9123,5480900.0],["2022-09-29",149.0271,149.3272,145.6722,147.0936,5167700.0],["2022-09-30",148.0471,148.5327,143.9153,144.136,5971900.0],["2022-10-03",144.3656,146.2814,143.9242,145.8929,5093400.0],["2022-10-04",147.7822,148.9653,146.1578,147.535,4596800.0],["2022-10-05",147.4115,147.5174,144.551,146.5551,3538600.0],["2022-10-06",146.3697,146.5727,143.465,143.7299,4623400.0],["2022-10-07",143.2885,143.9153,142.1231,142.6793,4779200.0],["2022-10-10",143.0148,143.9418,142.3085,142.8647,4839200.0],["2022-10-11",143.2355,145.0277,142.6351,143.5445,5222600.0],["2022-10-12",148.9653,150.7045,147.0848,149.548,9795300.0],["2022-10-13",147.5262,154.5361,147.279,154.1565,8412700.0],["2022-10-14",155.366,155.6132,150.0777,150.2543,5937900.0],["2022-10-17",152.0907,153.256,151.0312,152.4968,6401800.0],["2022-10-18",154.3419,156.1871,153.0971,154.5538,4547400.0],["2022-10-19",154.3419,155.2424,152.1436,153.0529,5200200.0],["2022-10-20",153.7945,153.9358,151.0665,151.3755,4314000.0],["2022-10-21",151.146,153.3443,150.5986,152.7881,5071500.0],["2022-10-24",154.3331,157.1317,154.2095,156.8669,5316500.0],["2022-10-25",157.2553,157.9175,155.9222,157.3878,5220000.0],["2022-10-26",158.2618,159.7097,157.4319,158.0941,5136000.0],["2022-10-27",159.2418,159.7362,157.6527,157.9263,5424100.0],["2022-10-28",158.6503,161.5019,158.4561,160.8839,6715300.0],["2022-10-31",159.9569,161.5461,159.3919,160.3101,4877200.0],["2022-11-01",159.745,161.396,158.818,159.5861,4084500.0],["2022-11-02",159.6038,162.0758,157.2995,157.3613,4970600.0],["2022-11-03",156.0723,157.944,155.8516,156.9552,3753800.0],["2022-11-04",157.0788,158.7297,155.8516,157.838,3922400.0],["2022-11-07",158.4913,159.4625,157.8822,159.1005,3246100.0],["2022-11-08",159.3036,160.778,157.8557,159.542,3724700.0],["2022-11-09",158.871,159.8598,157.5026,157.635,4723600.0],["2022-11-10",161.2547,161.4931,157.6438,160.416,6704100.0],["2022-11-11",159.9128,160.4072,154.8893,157.1936,7390500.0],["2022-11-14",157.7409,158.1912,155.8251,156.0282,5633000.0],["2022-11-15",157.1847,157.7674,154.8716,156.4343,5153600.0],["2022-11-16",157.4143,158.5885,156.9022,157.4408,4701100.0],["2022-11-17",156.6991,159.0564,156.6462,158.9416,3920300.0],["2022-11-18",159.1006,160.5396,158.9328,160.0894,4498100.0],["2022-11-21",160.9192,163.4442,160.7603,163.1705,4397600.0],["2022-11-22",164.0446,164.7597,162.7733,163.1882,4109600.0],["2022-11-23",163.3294,164.2829,162.888,163.4001,2511000.0],["2022-11-25",162.9586,163.3294,162.3936,162.5437,1837000.0],["2022-11-28",162.7997,163.7621,162.014,162.3495,6411400.0],["2022-11-29",161.8286,161.9345,159.8157,161.2018,4375400.0],["2022-11-30",160.5926,163.9474,159.127,163.7797,7915600.0],["2022-12-01",164.7747,165.5298,163.602,165.1478,4683300.0],["2022-12-02",163.4599,165.512,163.3177,164.9612,3547700.0],["2022-12-05",162.9535,163.4066,161.9674,162.6781,4083200.0],["2022-12-06",163.2378,163.7175,160.5282,161.3544,5835100.0],["2022-12-07",161.5144,162.0829,160.5194,161.8431,4241700.0],["2022-12-08",161.5144,163.4421,161.0258,163.2645,3800800.0],["2022-12-09",163.6465,163.6465,162.6159,162.6604,3116100.0],["2022-12-12",163.6198,163.6198,162.003,163.4332,4691400.0],["2022-12-13",165.663,165.9829,162.5182,163.3444,5634900.0],["2022-12-14",163.5221,165.13,161.7986,162.8913,5392500.0],["2022-12-15",161.6654,162.3139,158.4761,160.1285,6127800.0],["2022-12-16",159.9774,160.9635,158.5561,160.2084,15708100.0],["2022-12-19",160.6704,162.9891,160.2174,161.0968,4447800.0],["2022-12-20",161.5233,161.9053,160.475,160.9991,3249000.0],["2022-12-21",161.2834,163.1756,161.1501,162.1273,4236900.0],["2022-12-22",161.5588,161.7276,158.947,160.8747,4304700.0],["2022-12-23",160.7148,162.1717,160.3062,161.9141,2197800.0],["2022-12-27",162.8203,163.1134,161.923,162.6337,3045000.0],["2022-12-28",163.5487,163.9396,161.3633,161.461,2694300.0],["2022-12-29",161.6121,162.4471,161.5854,161.6654,2549200.0],["2022-12-30",161.1324,161.6476,159.2757,160.4928,3136200.0],["2023-01-03",160.4306,160.5727,156.8593,159.3823,5137400.0],["2023-01-04",159.3823,160.3862,157.7299,158.9914,4771300.0],["2023-01-05",158.0942,158.8137,157.1169,157.3302,3647100.0],["2023-01-06",158.8492,161.5321,158.8404,160.8836,3713200.0],["2023-01-09",160.2973,162.3672,158.8492,159.3112,3319200.0],["2023-01-10",158.8315,159.4889,157.3213,157.9964,3817300.0],["2023-01-11",159.3645,159.6488,156.0687,158.1741,4369900.0],["2023-01-12",157.8276,158.4584,155.7488,156.1575,4246600.0],["2023-01-13",155.8199,156.1131,154.7272,155.6778,4720400.0],["2023-01-17",156.4862,157.7299,155.8999,156.4062,5032600.0],["2023-01-18",155.6778,156.1219,152.2042,152.4619,5032600.0],["2023-01-19",152.1598,152.9505,150.5608,150.694,4720400.0],["2023-01-20",150.0899,150.925,148.7663,150.9161,5779100.0],["2023-01-23",151.0316,151.6979,149.8856,150.241,5440400.0],["2023-01-24",150.6762,151.7956,149.6457,151.6357,4125600.0],["2023-01-25",151.3248,152.7817,150.4364,152.7373,3852800.0],["2023-01-26",152.4797,152.5063,151.0583,151.2182,4558400.0],["2023-01-27",150.8184,151.227,149.7612,150.6851,5451400.0],["2023-01-30",150.8273,152.3198,150.2587,150.5608,5191500.0],["2023-01-31",151.2004,151.9733,150.4186,151.9288,4665500.0],["2023-02-01",151.8045,153.0837,150.5874,152.4086,4147700.0],["2023-02-02",150.543,151.5202,149.699,150.996,5653800.0],["2023-02-03",151.8756,152.1687,148.402,150.241,5308200.0],["2023-02-06",150.7917,153.137,150.6585,152.6396,5640000.0],["2023-02-07",151.2803,152.8261,150.3653,152.4086,6044700.0],["2023-02-08",151.9111,152.2043,151.236,152.0533,5687300.0],["2023-02-09",155.7489,156.7883,152.835,153.4924,9619400.0],["2023-02-10",153.7944,156.8771,153.3769,156.5306,6176000.0],["2023-02-13",156.5839,158.334,156.3885,157.9254,5205100.0],["2023-02-14",157.3302,157.4634,155.278,156.1486,5203000.0],["2023-02-15",155.4646,156.3974,155.1003,156.3618,4125500.0],["2023-02-16",155.2336,157.1525,155.0559,155.9176,4973200.0],["2023-02-17",155.6067,156.7261,155.3136,156.6017,3952100.0],["2023-02-21",155.9798,157.6055,155.1714,156.5128,5797300.0],["2023-02-22",156.9926,157.6233,156.1486,156.4595,5299500.0],["2023-02-23",156.9393,157.2325,155.4557,156.6284,3801400.0],["2023-02-24",155.8732,156.6461,154.8338,156.3174,2959100.0],["2023-02-27",157.2146,157.4634,156.042,156.273,3208500.0],["2023-02-28",155.358,155.5179,153.8655,154.1587,4317100.0],["2023-03-01",153.0837,153.2081,150.241,152.2043,5359100.0],["2023-03-02",152.4994,155.4061,151.8465,155.0126,4476300.0],["2023-03-03",154.7264,155.1289,153.2328,154.8605,3627100.0],["2023-03-06",154.0287,155.3166,154.0287,155.1735,3611400.0],["2023-03-07",155.3256,155.8533,153.7158,154.4044,4094900.0],["2023-03-08",154.4402,155.0484,153.6353,154.8248,2920200.0],["2023-03-09",155.2809,155.9427,153.1165,153.6531,4042100.0],["2023-03-10",154.306,155.8354,152.9019,153.8589,4129900.0],["2023-03-13",154.5117,158.5096,154.3776,155.3614,8265100.0],["2023-03-14",154.2703,155.4508,153.4474,155.2004,6480800.0],["2023-03-15",155.2004,157.9998,154.8963,157.973,7099800.0],["2023-03-16",157.9551,158.3039,156.8014,157.8656,4734400.0],["2023-03-17",157.8656,158.0266,155.8265,156.6314,8854600.0],["2023-03-20",157.8567,158.912,156.9713,158.8316,4367000.0],["2023-03-21",158.8942,159.3503,157.6599,159.2072,3812000.0],["2023-03-22",159.0552,160.4236,157.7852,157.8656,4380800.0],["2023-03-23",157.4632,158.5006,156.533,157.0965,4655600.0],["2023-03-24",157.8835,160.3967,157.7583,160.1731,3713800.0],["2023-03-27",160.6114,161.5683,160.3699,160.5309,4078600.0],["2023-03-28",160.3878,161.3984,160.3878,160.4772,2850000.0],["2023-03-29",161.5683,161.8009,160.9781,161.5862,4496000.0],["2023-03-30",161.8814,162.1765,161.0586,161.7293,2743000.0],["2023-03-31",162.9188,163.214,162.1676,163.044,4479800.0],["2023-04-03",162.6863,163.4554,161.3447,163.2229,3902300.0],["2023-04-04",162.9367,163.9921,161.9708,162.6416,3306400.0],["2023-04-05",163.8937,165.4231,163.7238,164.2425,3826300.0],["2023-04-06",163.9384,165.2263,163.7596,164.8865,3389700.0],["2023-04-10",164.4125,164.4751,162.4985,163.849,2408100.0],["2023-04-11",164.0458,164.4572,163.4555,163.5986,3586700.0],["2023-04-12",163.3929,164.3677,162.9993,163.2766,3620900.0],["2023-04-13",163.3302,165.11,162.8741,164.9043,4303600.0],["2023-04-14",163.9742,164.5824,163.5986,164.1262,2572900.0],["2023-04-17",164.7344,165.2353,164.0994,164.967,3224400.0],["2023-04-18",165.2532,165.6556,164.332,165.3068,2438600.0],["2023-04-19",165.6735,165.7451,164.797,165.2084,2209900.0],["2023-04-20",165.3157,166.389,164.7433,165.754,3868200.0],["2023-04-21",166.3443,166.6931,165.5751,165.8255,3781800.0],["2023-04-24",166.8004,166.863,165.4768,165.9061,3540200.0],["2023-04-25",166.8541,170.0917,166.5679,169.6714,6231600.0],["2023-04-26",168.5713,169.412,168.0257,168.6249,4481700.0],["2023-04-27",168.303,169.886,167.7037,169.6535,4574500.0],["2023-04-28",169.8413,171.3796,169.6087,170.7267,4608900.0],["2023-05-01",170.3332,172.0146,170.1811,171.4332,3137800.0],["2023-05-02",171.147,172.1666,169.7071,171.943,3712200.0],["2023-05-03",172.2382,172.8374,171.5227,171.8804,3389600.0],["2023-05-04",172.6854,173.4635,171.8625,172.9537,4267600.0],["2023-05-05",172.4529,173.9375,172.0683,173.7497,4146500.0],["2023-05-08",172.9716,173.5082,172.3008,172.9269,2249900.0],["2023-05-09",173.383,174.1074,172.3545,173.6334,3087600.0],["2023-05-10",173.6066,174.9213,172.3187,173.7497,4352900.0],["2023-05-11",173.7586,174.8676,172.6138,174.7066,3690200.0],["2023-05-12",174.7067,175.4937,174.3579,175.4043,2741000.0],["2023-05-15",175.8068,176.084,173.5082,173.7497,2946400.0],["2023-05-16",173.9375,173.9375,172.2024,172.9984,5803100.0],["2023-05-17",172.8911,173.1415,170.682,171.7731,4878800.0],["2023-05-18",171.1113,171.4601,170.2974,171.3259,3709400.0],["2023-05-19",172.1309,172.4886,170.9145,171.5763,3883000.0],["2023-05-22",170.995,171.1739,166.7199,166.9256,5787000.0],["2023-05-23",166.7915,166.9167,165.0922,166.4159,6382300.0],["2023-05-24",166.5947,167.0151,164.8954,165.3605,3721000.0],["2023-05-25",163.4018,164.7612,162.731,164.3856,4712700.0],["2023-05-26",164.3051,164.7881,163.1335,164.1888,4449300.0],["2023-05-30",162.8294,163.7506,161.613,162.4269,4331800.0],["2023-05-31",163.5449,165.119,162.2928,163.0888,20414600.0],["2023-06-01",164.2911,164.5343,162.8321,164.084,5277400.0],["2023-06-02",163.9309,165.9753,163.6426,165.7681,4288300.0],["2023-06-05",165.579,167.6684,165.3628,165.8852,4311700.0],["2023-06-06",166.5967,166.7228,162.4989,163.5166,3975600.0],["2023-06-07",162.751,163.6787,161.8414,162.2107,5162700.0],["2023-06-08",161.8414,164.183,161.5082,164.0029,4036100.0],["2023-06-09",163.6516,164.6603,163.0122,164.228,3200100.0],["2023-06-12",164.3541,164.5703,162.733,163.8228,4207100.0],["2023-06-13",164.0299,164.084,163.0843,163.4986,2838700.0],["2023-06-14",163.9128,165.3989,163.4085,164.9666,3559300.0],["2023-06-15",165.9482,167.6684,165.2818,167.2541,4326100.0],["2023-06-16",167.6414,168.9473,167.2451,167.5513,8925700.0],["2023-06-20",168.0016,169.1995,166.8309,166.8939,4154800.0],["2023-06-21",167.2631,168.3078,165.8852,167.0019,3832400.0],["2023-06-22",168.1728,168.9383,167.3982,168.7312,3185800.0],["2023-06-23",169.3166,169.3166,167.4703,167.5784,7592600.0],["2023-06-26",167.6594,167.9026,165.8222,166.5156,3706100.0],["2023-06-27",166.3175,168.0647,165.678,167.7134,5763000.0],["2023-06-28",167.7405,168.1818,165.1557,165.4439,5193900.0],["2023-06-29",165.0386,165.615,163.3635,165.606,5770400.0],["2023-06-30",165.7501,167.083,165.606,166.8128,7635100.0],["2023-07-03",165.9843,167.1911,165.2368,167.1551,2389000.0],["2023-07-05",166.6147,168.1367,166.5877,168.0377,5277100.0],["2023-07-06",167.3442,168.1908,166.5156,168.0557,5592100.0],["2023-07-07",167.3532,167.4072,164.8405,164.8855,6309900.0],["2023-07-10",165.7771,167.4343,165.5159,165.9843,5508800.0],["2023-07-11",166.0563,166.3715,164.2911,165.696,3914300.0],["2023-07-12",165.6961,166.2635,164.7954,164.9666,6080100.0],["2023-07-13",167.3352,169.3706,165.0476,168.8932,8223100.0],["2023-07-14",169.1905,169.884,168.497,169.5057,4467600.0],["2023-07-17",167.8215,168.425,166.993,167.1821,5637400.0],["2023-07-18",167.011,168.2538,165.552,166.1193,5684100.0],["2023-07-19",166.6147,168.0557,166.0923,167.7495,4140800.0],["2023-07-20",168.8663,171.1088,168.2448,170.4874,5056500.0],["2023-07-21",171.2169,172.4417,170.4874,171.2619,15022100.0],["2023-07-24",171.6492,172.4057,171.2439,171.9464,4225800.0],["2023-07-25",171.4871,172.9281,171.1719,172.3427,3521600.0],["2023-07-26",172.1265,173.2613,171.1718,172.5588,3898900.0],["2023-07-27",172.919,173.1802,169.6768,169.7939,4141800.0],["2023-07-28",171.2439,172.3516,170.9286,171.397,5602300.0],["2023-07-31",170.6224,170.7485,168.2808,168.8302,5687700.0],["2023-08-01",168.8572,169.8569,167.8756,168.2538,2853900.0],["2023-08-02",168.0467,171.0908,167.8755,169.5957,4285900.0],["2023-08-03",169.4697,170.4153,168.3889,168.524,2857400.0],["2023-08-04",168.524,169.3256,166.0293,166.2545,4651100.0],["2023-08-07",166.8669,168.6051,166.7048,168.3169,3323400.0],["2023-08-08",168.5961,168.8482,165.7411,166.1104,5017900.0],["2023-08-09",165.606,166.6147,164.4802,165.696,4413100.0],["2023-08-10",165.9122,167.146,165.2908,165.4889,3727200.0],["2023-08-11",165.7141,165.9662,165.0656,165.7501,2873800.0],["2023-08-14",166.0653,166.4886,164.9305,165.3718,3385600.0],["2023-08-15",164.9486,165.2278,163.1293,163.3275,3331800.0],["2023-08-16",163.5526,164.7684,162.9672,163.2013,2633700.0],["2023-08-17",163.2014,163.3815,160.5986,160.7157,4503000.0],["2023-08-18",160.7246,161.7063,159.6529,160.4724,6020300.0],["2023-08-21",160.0672,160.2743,158.7162,159.4548,4284100.0],["2023-08-22",158.6712,159.2476,157.8877,158.2389,3489300.0],["2023-08-23",159.6349,160.5625,158.8423,160.4184,4042700.0],["2023-08-24",160.3194,162.5079,159.4998,159.5719,5709800.0],["2023-08-25",160.3644,161.8504,160.1663,161.5892,4710700.0],["2023-08-28",162.8501,163.1743,161.5172,162.3367,3189800.0],["2023-08-29",162.3818,163.2103,161.229,162.9492,4368600.0],["2023-08-30",163.4265,164.147,162.76,163.0843,3153400.0],["2023-08-31",162.6534,162.9165,161.3111,161.3656,5566700.0],["2023-09-01",162.1002,162.1728,158.3908,159.0075,4801400.0],["2023-09-05",158.9622,159.5154,157.4929,157.9554,5081800.0],["2023-09-06",158.6447,158.7082,157.3387,158.4724,5933800.0],["2023-09-07",159.4882,160.5856,158.9077,159.987,4934300.0],["2023-09-08",159.4519,160.6672,159.2705,159.8691,2995000.0],["2023-09-11",160.377,162.7351,160.377,162.2816,4512700.0],["2023-09-12",162.1093,162.2725,161.2568,161.683,3331100.0],["2023-09-13",161.7374,163.379,161.6286,162.9618,3781400.0],["2023-09-14",163.1976,164.7848,162.6444,164.3676,4118300.0],["2023-09-15",164.5308,164.9027,162.8983,163.1069,11661200.0],["2023-09-18",164.159,164.159,161.8281,162.6898,3182600.0],["2023-09-19",162.2181,162.463,160.8033,161.7284,3369300.0],["2023-09-20",162.4267,162.726,161.0391,161.7828,3695800.0],["2023-09-21",161.5288,161.7374,158.8352,159.0619,5351000.0],["2023-09-22",158.6629,159.9779,158.1459,158.9622,4542300.0],["2023-09-25",158.427,159.1163,157.0666,158.1096,3553600.0],["2023-09-26",156.9034,157.5564,155.6699,156.468,5213700.0],["2023-09-27",156.2776,156.6222,153.3027,153.7925,5729900.0],["2023-09-28",154.119,154.3457,152.5318,153.729,4841600.0],["2023-09-29",154.645,154.9443,152.4048,153.6746,5194200.0],["2023-10-02",153.3481,153.72,151.7519,153.4297,3838800.0],["2023-10-03",153.1486,154.1825,151.4888,152.0965,4873400.0],["2023-10-04",152.7767,153.3934,151.516,153.1939,4134000.0],["2023-10-05",153.0669,153.1032,144.995,145.2036,10556400.0],["2023-10-06",144.0064,145.9473,141.3309,145.3759,12774700.0],["2023-10-09",145.113,146.4008,143.8795,146.3464,7244500.0],["2023-10-10",148.9675,149.811,146.9541,149.1035,11456400.0],["2023-10-11",149.6568,150.0468,146.5641,147.4892,7371500.0],["2023-10-12",147.471,147.5164,142.7821,143.3716,9024100.0],["2023-10-13",143.8613,145.3306,143.2537,145.1129,6757100.0],["2023-10-16",146.0199,146.8815,144.9315,146.0924,5605000.0],["2023-10-17",145.1129,146.5913,144.3511,145.4485,6411300.0],["2023-10-18",146.038,148.1966,145.902,146.9541,6650600.0],["2023-10-19",146.8361,147.5798,145.4848,145.6208,6336800.0],["2023-10-20",146.3555,147.1355,144.8499,145.1129,5486500.0],["2023-10-23",144.7502,146.5641,144.2604,145.1855,5795800.0],["2023-10-24",145.4848,147.6977,144.8227,147.0992,5265200.0],["2023-10-25",146.9722,148.2873,146.4462,147.2443,4534600.0],["2023-10-26",147.5435,148.1603,146.292,146.3917,5147000.0],["2023-10-27",146.945,147.0538,144.1062,144.7682,5078000.0],["2023-10-30",146.2919,147.4528,145.7841,147.1808,4625900.0],["2023-10-31",147.7884,148.1512,146.6185,148.0877,5947400.0],["2023-11-01",148.4414,150.0377,147.6161,149.5298,6682500.0],["2023-11-02",149.4119,151.6067,149.3484,151.3074,5413400.0],["2023-11-03",152.9853,153.1032,151.1805,151.2711,4063300.0],["2023-11-06",150.0649,151.9151,149.8382,151.1895,5784600.0],["2023-11-07",151.2802,152.1056,150.6635,151.6249,4687200.0],["2023-11-08",152.5227,152.6769,151.1532,151.8153,4926600.0],["2023-11-09",151.9877,152.2416,150.3823,150.6998,5639300.0],["2023-11-10",151.7428,152.169,149.5207,151.3891,5552900.0],["2023-11-13",151.4616,153.076,150.9719,152.16,5402300.0],["2023-11-14",152.3232,152.7676,151.3619,152.4683,6238900.0],["2023-11-15",153.0035,153.0851,150.7996,151.6884,5611200.0],["2023-11-16",152.7223,154.1825,150.9174,152.1055,5386400.0],["2023-11-17",152.4139,152.5953,150.346,151.2439,5583100.0],["2023-11-20",150.5547,151.253,150.3007,151.0263,4886200.0],["2023-11-21",151.5614,152.2416,150.4821,152.1872,3980000.0],["2023-11-22",152.686,153.7925,152.6407,153.4751,3235600.0],["2023-11-24",153.2302,154.2006,153.2302,153.6111,1751700.0],["2023-11-27",153.9104,153.9104,152.4502,152.6588,3664700.0],["2023-11-28",152.7132,153.9648,152.3867,153.1486,4056100.0],["2023-11-29",153.3662,153.3843,151.1442,151.6067,4722400.0],["2023-11-30",151.8032,153.8594,150.6243,153.7954,7346700.0],["2023-12-01",153.8686,154.3072,152.9638,154.161,4897400.0],["2023-12-04",153.896,155.2851,153.7041,154.5723,5323300.0],["2023-12-05",154.5814,154.9652,153.2654,153.4756,4553800.0],["2023-12-06",153.5122,153.8229,152.3698,153.0827,4726600.0],["2023-12-07",153.5304,153.8046,152.3424,153.037,4934800.0],["2023-12-08",152.6531,152.7262,151.0355,151.4102,5115200.0],["2023-12-11",153.0187,153.6492,152.1231,153.3659,6912600.0],["2023-12-12",154.7002,154.7002,153.2654,153.9599,4515800.0],["2023-12-13",154.0239,157.2316,153.6401,157.1951,6082100.0],["2023-12-14",156.866,157.1585,153.4756,153.7589,7119300.0],["2023-12-15",153.0278,153.9965,152.1139,152.6166,17734600.0],["2023-12-18",153.5852,155.5866,152.9912,154.362,5439500.0],["2023-12-19",153.4756,154.2889,152.8998,153.4847,4855900.0],["2023-12-20",152.1688,153.0461,151.4011,151.4194,5157800.0],["2023-12-21",152.1596,152.7079,151.1452,152.5891,4374000.0],["2023-12-22",152.9456,153.6858,152.4886,153.238,3030400.0],["2023-12-26",153.2106,154.8281,152.845,154.3164,2779200.0],["2023-12-27",154.3529,154.8921,153.8595,154.8099,3502500.0],["2023-12-28",154.8099,154.9378,154.1701,154.8007,2911100.0],["2023-12-29",154.755,155.4221,154.5997,155.2119,3291500.0],["2024-01-02",154.9195,158.0906,154.6179,158.0175,5743100.0],["2024-01-03",159.9275,160.1103,157.8256,158.0541,5588200.0],["2024-01-04",156.8295,158.5841,155.8882,156.7016,6283200.0],["2024-01-05",156.793,156.793,153.1283,154.3895,5252500.0],["2024-01-08",154.3894,155.1114,153.3385,154.5448,5735600.0],["2024-01-09",153.3385,153.4299,151.6387,152.7719,6268800.0],["2024-01-10",152.2419,153.4939,151.8855,152.5434,4394900.0],["2024-01-11",152.7445,152.7445,150.6243,151.8215,4800700.0],["2024-01-12",152.0134,152.9638,151.3097,152.8633,3546100.0],["2024-01-16",152.8633,153.0918,150.9625,151.8581,4576600.0],["2024-01-17",151.6936,152.3698,151.1909,152.1048,4392300.0],["2024-01-18",151.2183,152.8724,150.7797,152.7719,4709400.0],["2024-01-19",152.7445,152.8359,151.3098,151.5017,6528600.0],["2024-01-22",151.6661,152.3515,150.8071,150.8893,5697400.0],["2024-01-23",150.3867,153.4664,150.2039,153.2014,4932700.0],["2024-01-24",153.2015,153.2928,151.264,151.3372,4984700.0],["2024-01-25",151.5291,152.251,150.734,152.2145,5373800.0],["2024-01-26",152.251,153.5579,152.251,153.4025,4849000.0],["2024-01-29",153.1009,154.1702,152.973,153.6675,5713600.0],["2024-01-30",153.2288,155.084,152.909,155.0109,4804200.0],["2024-01-31",155.3216,155.7055,153.4208,154.0148,5769200.0],["2024-02-01",154.0148,157.0032,152.7719,156.9118,4920800.0],["2024-02-02",156.4914,157.1494,155.4496,156.2446,5307700.0],["2024-02-05",155.8608,156.8021,154.49,156.199,5142700.0],["2024-02-06",156.6833,157.0306,155.3033,156.6559,5182700.0],["2024-02-07",157.7616,158.0084,156.6193,156.7016,5769700.0],["2024-02-08",156.93,159.1051,156.6467,158.8766,9269700.0],["2024-02-09",156.4548,156.6284,152.5891,153.2288,12731700.0],["2024-02-12",153.4025,156.336,152.7993,155.9156,7867500.0],["2024-02-13",156.4731,156.6833,152.8359,154.3346,7302000.0],["2024-02-14",153.8411,154.1153,151.7575,153.0918,5731900.0],["2024-02-15",153.4847,153.8686,152.3241,153.4025,4451400.0],["2024-02-16",152.8085,152.9913,151.4103,151.9951,5246000.0],["2024-02-20",153.2928,154.9195,152.7902,154.1244,6117900.0],["2024-02-21",155.3125,155.5227,153.4025,154.289,4192600.0],["2024-02-22",153.2014,154.2889,151.794,153.7589,7539200.0],["2024-02-23",153.4756,155.5866,153.3477,154.9926,6409800.0],["2024-02-26",154.8281,154.8281,153.2654,153.768,3837000.0],["2024-02-27",153.3659,153.7315,152.9364,153.6767,3567600.0],["2024-02-28",153.6401,153.9873,152.1139,152.644,5275300.0],["2024-02-29",153.0538,153.4865,151.8567,152.2526,8489400.0],["2024-03-01",151.8106,151.9395,150.328,151.562,6109900.0],["2024-03-04",151.4331,152.5381,150.6504,152.2803,4303700.0],["2024-03-05",152.1421,152.4,149.002,149.2138,6631300.0],["2024-03-06",149.2322,151.0095,149.2138,150.0978,5302500.0],["2024-03-07",150.8529,150.9266,149.6374,150.1991,5801600.0],["2024-03-08",149.4716,151.2028,149.2598,150.1439,6065300.0],["2024-03-11",150.945,152.3263,150.3833,151.6909,5404800.0],["2024-03-12",152.0685,152.3263,150.9819,151.516,6158500.0],["2024-03-13",152.0316,152.9893,151.7001,152.2158,4585800.0],["2024-03-14",153.0998,153.0998,151.2028,151.7369,5155300.0],["2024-03-15",151.9948,152.2895,150.6872,151.6264,21887300.0],["2024-03-18",153.8273,158.5512,153.7352,157.704,10478500.0],["2024-03-19",157.5567,158.984,157.4646,158.2013,7653700.0],["2024-03-20",158.6617,159.3984,157.5751,158.2565,5046700.0],["2024-03-21",158.3118,159.693,157.5106,158.7998,4343000.0],["2024-03-22",159.3247,159.3984,158.1644,158.4039,4106400.0],["2024-03-25",158.5696,159.3892,158.4868,158.938,3941900.0],["2024-03-26",158.542,159.2787,158.2197,159.0576,4593000.0],["2024-03-27",160.2272,160.8626,159.3524,159.8312,4911300.0],["2024-03-28",160.927,161.8939,160.5678,161.1572,5710400.0],["2024-04-01",161.6729,162.2806,158.984,159.2879,4815400.0],["2024-04-02",159.251,160.1074,157.7961,157.8698,5158500.0],["2024-04-03",156.5437,157.3909,155.3466,156.2491,5828000.0],["2024-04-04",157.391,158.1829,155.9268,156.2215,5422600.0],["2024-04-05",155.9912,156.5161,154.7665,155.7518,4412200.0],["2024-04-08",155.7611,156.5898,155.3835,156.157,3755700.0],["2024-04-09",156.7555,157.2068,155.3743,157.1055,3773900.0],["2024-04-10",156.1478,156.203,154.4903,155.5769,4581500.0],["2024-04-11",156.1938,156.424,154.4903,155.0336,4241500.0],["2024-04-12",154.4166,155.1717,154.0759,154.7942,5453500.0],["2024-04-15",155.8163,155.9452,152.888,153.7352,5133200.0],["2024-04-16",153.8088,155.1717,153.6799,154.2416,4569700.0],["2024-04-17",155.7058,156.2675,154.8954,156.0649,4069200.0],["2024-04-18",156.6358,159.0116,156.6358,158.6341,5574700.0],["2024-04-19",158.6433,160.4758,158.2013,160.3469,6636700.0],["2024-04-22",160.6047,163.1738,160.2548,162.4924,7288700.0],["2024-04-23",160.8717,161.0375,156.6727,157.6672,9145000.0],["2024-04-24",155.1625,163.9934,154.3798,163.3672,10016700.0],["2024-04-25",164.1683,166.3323,161.9031,162.695,7441500.0],["2024-04-26",160.6323,164.4354,160.5402,161.6821,4472100.0],["2024-04-29",161.6084,162.3635,161.1664,162.1978,3224500.0],["2024-04-30",162.3175,162.5016,161.0006,161.9859,4465100.0],["2024-05-01",161.5716,162.2806,159.9141,161.2861,4340500.0],["2024-05-02",161.6821,162.3635,160.7336,161.5624,3964800.0],["2024-05-03",161.8846,162.52,161.148,162.2069,3491900.0],["2024-05-06",162.7687,162.7687,161.2677,161.9031,3576200.0],["2024-05-07",162.9897,164.0486,162.5385,163.9289,3708000.0],["2024-05-08",164.5643,164.7209,163.1646,163.3672,3400900.0],["2024-05-09",163.2291,164.3065,163.0726,163.9658,2421400.0],["2024-05-10",163.8645,165.8996,163.5514,165.5588,4201600.0],["2024-05-13",166.2218,166.9954,165.6141,166.581,4408100.0],["2024-05-14",166.7191,166.9309,164.463,165.6325,3508600.0],["2024-05-15",165.0524,166.1206,164.8314,165.255,4785100.0],["2024-05-16",165.4115,168.8923,165.2549,168.616,5984700.0],["2024-05-17",168.1372,168.4779,167.4374,167.7689,4449100.0],["2024-05-20",167.6768,167.7136,165.6693,166.0377,3221100.0],["2024-05-21",167.1335,167.2071,165.568,166.7467,3288100.0],["2024-05-22",166.1666,167.7136,165.7338,167.6768,4047000.0],["2024-05-23",166.9769,167.4926,164.8682,165.08,4009000.0],["2024-05-24",165.1721,165.2181,163.7908,163.9013,3447400.0],["2024-05-28",162.2806,162.3267,158.2933,159.6562,6178100.0],["2024-05-29",158.7814,159.472,157.2068,157.6027,5352100.0],["2024-05-30",157.7869,158.1184,156.9121,156.9858,3903100.0],["2024-05-31",156.4425,159.2787,156.1018,159.2142,8155600.0],["2024-06-03",159.0484,159.2142,157.4922,157.6764,5032400.0],["2024-06-04",157.658,160.5863,157.2989,160.1259,4619100.0],["2024-06-05",160.0798,160.1995,158.3486,159.7575,5370700.0],["2024-06-06",160.2271,160.5954,159.0116,159.4904,5536700.0],["2024-06-07",159.1703,160.1076,158.4742,158.7433,3521100.0],["2024-06-10",157.8802,158.1215,153.713,153.9729,9429400.0],["2024-06-11",153.0169,153.5645,151.7547,153.2025,8284500.0],["2024-06-12",153.0262,153.4439,150.7616,152.0517,6281100.0],["2024-06-13",150.4275,151.8011,149.9263,151.5876,5432600.0],["2024-06-14",151.402,152.5714,150.8452,152.0331,3603300.0],["2024-06-17",151.7361,154.4462,151.0864,154.1956,5412200.0],["2024-06-18",154.1585,155.0588,153.3696,154.5112,3519500.0],["2024-06-20",153.8151,155.5878,153.8151,154.6968,4942400.0],["2024-06-21",155.1887,156.915,154.4833,155.2536,10899100.0],["2024-06-24",155.4579,157.4162,155.0773,155.9962,4476900.0],["2024-06-25",155.9961,156.8129,155.2258,155.3186,4217300.0],["2024-06-26",153.9636,155.0031,152.9984,154.7525,4778300.0],["2024-06-27",154.6504,155.2258,153.3882,154.307,4326500.0],["2024-06-28",153.416,154.2699,152.7849,153.0726,8755900.0],["2024-07-01",153.1747,154.1214,150.8916,151.1793,4508000.0],["2024-07-02",151.7454,152.6457,150.6502,151.8197,4650800.0],["2024-07-03",151.2071,152.3301,150.3161,150.9101,2879600.0],["2024-07-05",150.9472,152.6921,150.7895,152.5714,4208200.0],["2024-07-08",151.3371,151.9775,150.279,150.4646,5268800.0],["2024-07-09",150.5296,150.873,149.8892,150.2604,5801200.0],["2024-07-10",150.2048,151.996,149.1096,151.829,7372300.0],["2024-07-11",147.6618,153.0355,146.6687,152.1631,10258600.0],["2024-07-12",153.1004,155.9497,153.1004,154.4184,6677000.0],["2024-07-15",154.075,154.3441,151.8846,152.0795,4551800.0],["2024-07-16",151.6619,153.1747,151.1329,152.9148,4461700.0],["2024-07-17",154.1028,157.8431,153.9636,157.676,7671000.0],["2024-07-18",156.5809,160.2562,156.2839,158.1215,6228600.0],["2024-07-19",158.038,158.2329,156.3581,157.1841,5332800.0],["2024-07-22",157.0913,157.509,155.3186,155.6064,5308400.0],["2024-07-23",155.727,156.256,154.2327,154.3256,3344300.0],["2024-07-24",154.3255,156.5437,153.0911,156.0797,5867000.0],["2024-07-25",157.3048,161.0172,156.7201,158.7248,6270900.0],["2024-07-26",158.4556,160.3397,158.4556,160.3304,5746300.0],["2024-07-29",159.9035,161.0172,158.567,160.7573,4152700.0],["2024-07-30",160.2747,160.9801,159.2167,160.7295,4994600.0],["2024-07-31",161.4163,162.1309,159.8756,160.2561,6245600.0],["2024-08-01",160.1262,162.9384,160.0984,162.3815,5994500.0],["2024-08-02",165.9826,167.0128,161.342,165.2401,6856100.0],["2024-08-05",166.6137,167.9038,160.7109,161.5277,7502300.0],["2024-08-06",160.8223,163.5417,159.9685,160.0891,7287100.0],["2024-08-07",159.2816,161.8525,159.0125,159.4394,5428900.0],["2024-08-08",157.973,160.5624,157.6018,159.9777,5112500.0],["2024-08-09",159.7179,160.3583,158.1401,159.9963,3223000.0],["2024-08-12",159.8571,160.4418,158.4371,159.096,3802300.0],["2024-08-13",159.2816,160.0241,157.9823,159.9777,3894700.0],["2024-08-14",159.8478,161.8061,159.5693,161.2214,3555800.0],["2024-08-15",161.2214,161.769,159.4765,160.1169,4472100.0],["2024-08-16",160.1169,160.3582,158.8083,160.2097,4614600.0],["2024-08-19",160.2469,161.472,160.0427,161.3235,3521700.0],["2024-08-20",161.0543,163.3746,160.0984,163.2076,5330100.0],["2024-08-21",163.2911,164.1078,162.066,162.6136,4020700.0],["2024-08-22",163.189,163.421,162.1402,163.1055,5265900.0],["2024-08-23",163.9315,163.9779,161.1843,163.2261,5283600.0],["2024-08-26",163.6438,164.1264,163.0962,163.3189,4146700.0],["2024-08-27",163.6345,164.1635,161.9732,162.6971,3520600.0],["2024-08-28",162.9291,163.1055,160.8873,161.4163,3915500.0],["2024-08-29",161.2678,161.4534,159.5508,159.7178,4654300.0],["2024-08-30",159.69,161.0822,158.9382,160.4511,8677300.0],["2024-09-03",159.987,165.1009,159.523,164.776,7032100.0],["2024-09-04",165.1101,166.7343,163.6159,165.6856,6188500.0],["2024-09-05",165.8805,166.8086,164.7575,166.4095,5743100.0],["2024-09-06",165.9372,167.0033,165.5257,165.8437,6395300.0],["2024-09-09",165.5725,167.1997,164.4597,166.6386,4666200.0],["2024-09-10",167.0688,167.4896,166.1243,166.2832,4315800.0],["2024-09-11",165.9372,166.2271,163.1224,164.3848,4036000.0],["2024-09-12",164.3848,166.171,162.6735,165.7596,4222800.0],["2024-09-13",165.9466,166.4235,164.9366,165.8624,3290400.0],["2024-09-16",167.3961,167.7982,164.9179,165.7222,4940100.0],["2024-09-17",165.5258,166.5451,164.8711,165.4042,6305100.0],["2024-09-18",165.3949,166.5171,163.1224,163.8518,5307900.0],["2024-09-19",164.3568,164.7963,162.8605,163.3374,5504000.0],["2024-09-20",161.3829,162.5051,159.1853,160.083,12198400.0],["2024-09-23",159.7931,162.6641,159.6622,160.9528,5350300.0],["2024-09-24",159.9054,160.4758,158.5119,158.9047,7837900.0],["2024-09-25",159.3536,159.6996,157.8199,158.4184,4505100.0],["2024-09-26",158.2501,159.9147,157.7451,158.6896,5673600.0],["2024-09-27",158.9421,160.5226,158.6803,158.9795,7545800.0],["2024-09-30",159.522,160.6068,158.5868,159.0263,5054300.0],["2024-10-01",160.1859,160.7938,158.7645,160.2701,7095900.0],["2024-10-02",160.3823,160.6067,157.5955,158.5587,5786000.0],["2024-10-03",157.2401,158.1473,156.333,157.6049,5090300.0],["2024-10-04",156.3143,157.5768,156.0057,157.0811,4390100.0],["2024-10-07",156.8474,157.0437,155.669,156.3704,5459500.0],["2024-10-08",156.8473,159.5874,156.0338,159.3723,8297800.0],["2024-10-09",158.3997,162.0469,158.1379,161.3549,7177500.0],["2024-10-10",160.9153,161.8412,160.1204,161.7757,5292400.0],["2024-10-11",162.7202,163.8237,161.6635,163.4777,4720300.0],["2024-10-14",163.618,164.8431,163.1317,164.6841,4535900.0],["2024-10-15",164.9273,165.8905,163.7677,164.4971,5802300.0],["2024-10-16",163.6648,163.964,162.3742,163.1691,4400900.0],["2024-10-17",163.0756,164.0949,162.4397,163.3468,4125900.0],["2024-10-18",161.1304,163.964,160.9621,163.7115,5097000.0],["2024-10-21",163.1504,165.9933,163.0475,163.6647,6436300.0],["2024-10-22",163.1972,163.6087,162.262,163.0663,3790500.0],["2024-10-23",162.4397,162.5706,161.2894,161.7383,3800700.0],["2024-10-24",161.7103,162.2901,160.5693,160.9995,4244900.0],["2024-10-25",161.2894,162.7202,160.4758,160.6535,4442600.0],["2024-10-28",161.7664,161.7664,158.7271,158.8299,5186400.0],["2024-10-29",158.2314,158.2314,156.146,156.6416,5127900.0],["2024-10-30",156.174,156.7725,155.3136,155.4352,4801500.0],["2024-10-31",155.3324,156.6416,155.0612,155.3137,5582400.0],["2024-11-01",155.323,155.4727,154.5001,154.8554,6339000.0],["2024-11-04",154.8554,155.8467,154.4813,155.5568,4885500.0],["2024-11-05",155.1921,157.0718,154.9302,156.9689,3678300.0],["2024-11-06",156.52,156.5575,152.9944,154.0325,7849300.0],["2024-11-07",153.8361,154.2102,152.8729,153.3685,5333500.0],["2024-11-08",153.2189,155.0705,153.0412,154.4066,4618300.0],["2024-11-11",153.7519,155.3791,153.3498,153.6116,3762000.0],["2024-11-12",153.4527,154.3037,152.5736,153.6864,5386600.0],["2024-11-13",152.8915,154.1166,151.8441,154.0605,4145000.0],["2024-11-14",154.0605,156.0712,153.2095,154.444,5422700.0],["2024-11-15",153.7239,153.7239,147.8042,148.3372,9108900.0],["2024-11-18",149.0761,149.4876,147.533,148.0661,6991300.0],["2024-11-19",147.5237,147.6359,145.7468,146.5604,8248900.0],["2024-11-20",146.3079,148.7955,146.0741,148.4495,5067300.0],["2024-11-21",148.1222,150.0954,147.7107,149.9458,5977000.0],["2024-11-22",150.4695,151.5543,149.5249,151.4982,5846300.0],["2024-11-25",152.1528,152.9851,151.4982,152.4801,8580400.0],["2024-11-26",152.6858,153.0692,151.4046,151.6478,4653600.0],["2024-11-27",151.4421,154.4253,151.1989,152.1715,3622900.0],["2024-11-29",150.9651,152.9851,150.5162,152.8542,2799300.0],["2024-12-02",152.7326,153.0412,151.2737,152.4801,4967400.0],["2024-12-03",152.2837,152.4801,150.9558,151.2176,4277400.0],["2024-12-04",150.1889,150.591,149.0761,149.7961,6964600.0],["2024-12-05",150.4975,150.5723,148.5336,150.086,5229600.0],["2024-12-06",150.2888,151.6564,148.7232,148.8175,8359200.0],["2024-12-09",148.9307,152.3166,148.2045,150.402,8380400.0],["2024-12-10",149.9587,151.298,148.4025,150.7509,5329400.0],["2024-12-11",151.0999,151.3828,147.3745,147.8555,7925900.0],["2024-12-12",150.0436,150.336,148.9873,149.8644,6849500.0],["2024-12-13",148.5723,150.4963,148.129,148.9873,4353900.0],["2024-12-16",148.8741,149.789,147.0161,147.1482,6696500.0],["2024-12-17",146.8841,149.4872,146.4126,147.2614,6572600.0],["2024-12-18",146.2144,146.969,145.3468,145.6486,7620900.0],["2024-12-19",144.3848,145.3185,142.8003,142.8569,9829500.0],["2024-12-20",142.2816,144.762,141.9515,144.1018,19205200.0],["2024-12-23",143.7435,143.7435,141.197,142.6871,6822200.0],["2024-12-24",141.942,144.1395,141.8572,144.1207,3399800.0],["2024-12-26",143.8566,144.4697,143.5831,143.7718,5528500.0],["2024-12-27",142.6871,144.7432,142.6588,144.1962,4287000.0],["2024-12-30",143.9792,144.3848,142.4985,143.0927,5397000.0],["2024-12-31",143.1682,144.4414,142.3571,143.4134,4274800.0],["2025-01-02",144.1867,144.9224,141.3667,141.6685,4970200.0],["2025-01-03",142.3759,142.3759,141.0555,141.1404,5218100.0],["2025-01-06",141.0933,141.4233,137.7923,137.9526,9470600.0],["2025-01-07",138.1318,139.5559,137.0755,137.1321,7473300.0],["2025-01-08",137.1321,138.3298,136.3398,138.2072,6791800.0],["2025-01-10",136.7548,137.2924,133.4633,134.529,9632700.0],["2025-01-13",134.6705,136.8868,134.0574,136.2832,8101400.0],["2025-01-14",135.9909,136.8868,135.3967,136.7076,6996400.0],["2025-01-15",137.217,137.8866,135.972,136.5473,7141600.0],["2025-01-16",135.8588,138.443,135.5193,138.2072,5068000.0],["2025-01-17",139.3201,140.169,138.8014,139.82,7338900.0],["2025-01-21",139.8955,141.263,139.3673,140.103,7456200.0],["2025-01-22",139.8011,140.9518,139.3862,139.6691,5905100.0],["2025-01-23",140.0463,140.4708,138.2732,140.1689,4759100.0],["2025-01-24",140.3576,140.8197,139.7068,140.6405,4509600.0],["2025-01-27",142.3382,146.6295,142.3193,145.8184,9820600.0],["2025-01-28",145.3845,145.8183,141.5837,141.7063,6349700.0],["2025-01-29",142.5362,143.3568,141.6874,141.8194,4874100.0],["2025-01-30",142.6777,144.3753,142.0646,143.2624,4671300.0],["2025-01-31",142.1873,143.0644,141.7251,142.1212,4905500.0],["2025-02-03",141.2441,142.5362,140.367,141.7251,7196200.0],["2025-02-04",137.7923,139.3484,134.8685,135.3307,12804900.0],["2025-02-05",135.2363,137.4999,134.5856,137.3773,9248100.0],["2025-02-06",137.9432,138.5468,135.774,137.0849,5604900.0],["2025-02-07",136.7642,136.8963,135.7173,136.3587,5872300.0],["2025-02-10",136.1418,136.3021,134.8779,136.1418,8715400.0],["2025-02-11",136.1606,137.4339,135.2458,137.3584,6354000.0],["2025-02-12",135.8494,136.5473,134.8968,135.8022,6658200.0],["2025-02-13",136.0286,136.6982,135.4344,136.3587,7175300.0],["2025-02-14",136.4436,137.8583,135.1798,135.2364,5001800.0],["2025-02-18",134.7742,135.9531,133.5481,135.906,8738700.0],["2025-02-19",136.0286,137.6319,135.9531,137.5187,5777300.0],["2025-02-20",136.8586,140.7066,136.7548,140.6217,6789800.0],["2025-02-21",141.461,145.7618,140.433,144.7715,10604400.0],["2025-02-24",143.6774,147.4311,143.4699,145.1016,7187000.0],["2025-02-25",145.9881,149.4494,145.243,147.5254,9474600.0],["2025-02-26",146.7238,146.7615,142.5457,142.8946,9076500.0],["2025-02-27",142.3193,144.0075,141.4045,143.3756,6731000.0],["2025-02-28",144.9601,146.2805,143.6869,144.7432,8455500.0],["2025-03-03",142.7437,147.2707,141.942,147.1199,8321700.0],["2025-03-04",148.3931,151.0433,145.2053,145.4222,10274200.0],["2025-03-05",144.2339,146.5068,144.0452,145.1299,5578700.0],["2025-03-06",145.4034,146.1579,143.8566,145.8184,8421000.0],["2025-03-07",145.8136,149.943,145.3569,146.9458,8997700.0],["2025-03-10",148.316,152.3122,147.8307,148.668,11156900.0],["2025-03-11",148.2303,148.4777,144.4434,144.9382,7981600.0],["2025-03-12",140.3807,142.2741,139.4006,140.9801,8330200.0],["2025-03-13",141.1704,143.178,140.8754,141.1418,5351100.0],["2025-03-14",139.9906,141.9221,139.943,141.3797,5277500.0],["2025-03-17",141.9887,144.3103,141.8935,143.9963,5449500.0],["2025-03-18",142.7213,143.9582,141.5319,141.7603,8158600.0],["2025-03-19",140.9706,141.6556,139.667,140.923,6080100.0],["2025-03-20",140.3997,140.885,139.5243,140.0096,4536400.0],["2025-03-21",139.8669,140.5329,137.7261,138.3921,11574800.0],["2025-03-24",138.4301,139.6004,137.8022,139.3435,5968900.0],["2025-03-25",139.0581,139.2008,137.8022,138.4777,4763300.0],["2025-03-26",138.9154,142.0838,138.6775,141.4273,5882200.0],["2025-03-27",142.3312,143.1114,141.8554,142.4073,5397500.0],["2025-03-28",143.1399,144.0343,139.9715,142.0267,8550900.0],["2025-03-31",142.9116,145.1856,142.4834,142.6642,9985700.0],["2025-04-01",143.1875,143.473,141.4558,142.4073,6072800.0],["2025-04-02",142.9401,143.197,140.885,141.884,5866200.0],["2025-04-03",144.3293,146.5748,143.5396,144.0248,8216200.0],["2025-04-04",145.5662,147.4025,139.334,139.4958,12911400.0],["2025-04-07",134.4625,139.0105,133.844,136.2417,14423200.0],["2025-04-08",136.9649,138.3445,132.3978,133.492,9488900.0],["2025-04-09",133.4444,138.8678,131.6176,138.5253,14067000.0],["2025-04-10",138.3635,140.0001,135.9848,137.1456,10980300.0],["2025-04-11",138.1066,138.2398,135.2236,137.4216,8563300.0],["2025-04-14",137.1647,140.0381,136.5367,139.629,5393800.0],["2025-04-15",138.7632,138.8964,135.7089,135.9087,5459600.0],["2025-04-16",137.1171,137.393,132.9877,133.2922,7878600.0],["2025-04-17",133.53,136.6033,133.2732,135.9087,6131400.0],["2025-04-21",135.5852,135.8992,133.7489,134.8526,7412800.0],["2025-04-22",135.3759,137.2788,135.0619,136.4986,7144700.0],["2025-04-23",136.3179,137.0219,134.0153,135.3569,7760000.0],["2025-04-24",134.5862,134.9668,128.002,128.7441,15577300.0],["2025-04-25",128.8964,129.0296,125.4045,126.9078,11544700.0],["2025-04-28",127.4026,128.8393,126.6414,127.2693,8498600.0],["2025-04-29",126.0514,127.9354,125.138,127.7926,7010700.0],["2025-04-30",129.0486,129.5719,126.6414,129.001,7923500.0],["2025-05-01",127.9449,128.2684,126.7746,127.0695,6807000.0],["2025-05-02",127.6404,127.8783,126.6889,127.2598,7169700.0],["2025-05-05",127.5357,127.5357,125.3093,125.5852,8972200.0],["2025-05-06",125.4996,125.4996,123.844,124.3959,6889900.0],["2025-05-07",124.5957,126.2322,123.9487,125.5186,6313200.0],["2025-05-08",125.4901,126.5272,124.8906,125.0524,6392400.0],["2025-05-09",124.786,125.2617,123.863,124.1104,4770500.0],["2025-05-12",124.491,125.9087,123.7489,125.2903,8392700.0],["2025-05-13",124.805,125.2522,123.4539,123.9867,8650200.0],["2025-05-14",123.7584,123.8535,121.6651,122.217,10463000.0],["2025-05-15",122.9211,125.1666,122.5595,125.119,9165100.0],["2025-05-16",125.6804,125.8421,124.3103,125.5757,8896400.0],["2025-05-19",125.7184,125.8421,124.7479,125.3949,9406200.0],["2025-05-20",125.3569,125.7565,124.9763,125.4044,7624200.0],["2025-05-21",125.4044,125.4996,123.7489,123.8345,9243700.0],["2025-05-22",123.7108,124.3578,122.569,123.8059,7140200.0],["2025-05-23",123.2731,123.4634,121.551,123.0638,8122500.0],["2025-05-27",123.7679,125.0809,122.864,124.9953,13974800.0],["2025-05-28",124.9192,125.7755,124.139,124.3293,9431500.0],["2025-05-29",124.5101,125.6614,123.9297,125.5186,6656900.0],["2025-05-30",125.7374,126.2798,124.9192,125.0714,12992100.0],["2025-06-02",124.5481,124.6718,122.8069,124.5576,6723700.0],["2025-06-03",124.2912,125.7946,123.511,125.452,7339500.0],["2025-06-04",125.8231,126.2988,124.7384,125.3474,6519700.0],["2025-06-05",124.8336,125.0334,123.8916,124.7479,9560800.0],["2025-06-06",125.2895,125.6935,124.4141,125.0779,7628200.0],["2025-06-09",124.8855,125.6742,124.2602,125.0105,8453100.0],["2025-06-10",125.2414,127.0883,124.5296,126.8093,11852900.0],["2025-06-11",126.9151,126.944,124.847,124.9528,9168400.0],["2025-06-12",124.9432,127.2903,124.7701,127.2614,11444900.0],["2025-06-13",126.742,127.9925,125.6165,125.8666,9581000.0],["2025-06-16",126.3091,127.0594,125.2702,126.4053,11183700.0],["2025-06-17",126.1648,126.6746,124.2121,124.366,10235200.0],["2025-06-18",124.6931,124.7412,123.6927,124.1544,8785800.0],["2025-06-20",124.5969,125.453,123.9909,124.1544,23001000.0],["2025-06-23",124.366,124.568,122.952,124.1737,12840400.0],["2025-06-24",124.2218,126.2129,124.1352,126.059,9226800.0],["2025-06-25",125.2991,125.6165,122.7693,123.1444,10922600.0],["2025-06-26",122.8462,124.241,122.7404,123.3368,11538100.0],["2025-06-27",123.4041,126.338,123.231,126.0494,26536500.0],["2025-06-30",126.2033,127.3191,125.6165,127.0113,11402400.0],["2025-07-01",127.5404,131.1956,127.4249,130.1087,12846700.0],["2025-07-02",130.0991,131.7824,129.7432,131.2822,9388700.0],["2025-07-03",131.4938,131.6189,130.0894,130.2241,4941400.0],["2025-07-07",130.3684,130.5512,128.5888,129.3295,7773700.0],["2025-07-08",128.3291,130.5031,128.2041,129.897,7718300.0],["2025-07-09",129.7624,130.2241,127.8963,129.3584,7762600.0],["2025-07-10",129.3103,131.4746,128.5408,130.8974,8869700.0],["2025-07-11",129.7047,130.2337,128.7139,130.1087,7963600.0],["2025-07-14",129.6181,130.7051,128.762,130.4069,8480300.0],["2025-07-15",130.2722,130.3491,128.6562,128.7139,8933500.0],["2025-07-16",128.8486,130.3491,128.6562,130.1953,10941600.0],["2025-07-17",136.3034,140.4012,136.2457,139.901,26161000.0],["2025-07-18",140.6897,140.7763,137.4962,137.7848,13752800.0],["2025-07-21",137.6501,138.1214,135.1107,136.3034,9025600.0],["2025-07-22",135.8513,140.8244,135.8513,140.4781,8281500.0],["2025-07-23",140.305,141.4304,139.5643,140.1126,6166000.0],["2025-07-24",140.2665,140.8918,138.4966,139.0064,9749400.0],["2025-07-25",139.295,139.3046,137.2653,137.9868,7021600.0],["2025-07-28",137.2653,137.6501,136.0726,136.1784,10639100.0],["2025-07-29",136.1784,138.5062,135.7551,138.41,6282900.0],["2025-07-30",138.2946,138.9006,136.8709,137.4192,9738400.0],["2025-07-31",135.6108,136.1784,132.398,132.6674,11689700.0],["2025-08-01",133.8024,134.4854,133.0233,133.9756,7630500.0],["2025-08-04",133.9852,134.976,133.4658,134.2449,8384700.0],["2025-08-05",134.2834,135.0048,133.9563,134.1391,5535100.0],["2025-08-06",134.572,136.188,134.0525,135.4377,6747400.0],["2025-08-07",135.8609,138.814,135.1299,138.4389,7674600.0],["2025-08-08",138.4389,139.8336,138.3234,139.6797,5315100.0],["2025-08-11",139.7855,140.0549,138.2753,139.3527,5773400.0],["2025-08-12",140.0068,141.4112,139.2084,141.2765,7668700.0],["2025-08-13",141.2957,143.8448,141.2573,143.6621,6147000.0],["2025-08-14",143.3639,143.8063,142.4116,142.9599,6892500.0],["2025-08-15",143.7006,145.3454,142.8348,144.6721,9162200.0],["2025-08-18",144.8164,144.8164,143.2485,143.8545,9901000.0],["2025-08-19",144.2873,146.519,144.1526,146.3651,8596900.0],["2025-08-20",147.3751,148.7217,143.0272,144.9895,10023500.0],["2025-08-21",144.5951,144.5951,142.9406,143.3062,8153600.0],["2025-08-22",143.9506,145.4224,143.412,143.941,5218000.0],["2025-08-25",142.7771,143.1523,141.9595,142.5559,6624300.0],["2025-08-26",141.8825,142.604,140.2569,141.4016,11208100.0],["2025-08-27",141.4016,142.1615,140.7378,142.0172,8092900.0],["2025-08-28",142.325,142.402,140.6609,141.3823,9265100.0],["2025-08-29",141.4978,143.537,141.2765,142.9887,7760700.0],["2025-09-02",151.444,151.7902,144.4893,144.5566,17348600.0],["2025-09-03",144.2392,144.7298,141.5074,142.9791,11259200.0],["2025-09-04",143.3446,143.7775,140.8725,141.2958,6342200.0],["2025-09-05",141.8135,143.6396,141.1141,142.1923,7186300.0],["2025-09-08",141.5415,141.5415,136.3255,137.6465,11127600.0],["2025-09-09",137.1317,139.5114,137.054,138.9966,5866400.0],["2025-09-10",138.1516,139.0063,137.3648,138.5692,6015100.0],["2025-09-11",138.7927,140.5993,138.4138,140.0942,6144400.0],["2025-09-12",139.9388,140.1137,138.8024,139.4143,5713700.0],["2025-09-15",139.288,139.4143,136.5003,136.6072,7279600.0],["2025-09-16",136.6557,137.258,135.8981,136.0147,9283500.0],["2025-09-17",136.1506,137.967,136.1312,137.1803,6092900.0],["2025-09-18",136.6072,137.5688,136.3643,136.6946,6106600.0],["2025-09-19",137.4037,138.0059,136.4323,137.6951,12365500.0],["2025-09-22",137.0346,137.4619,135.9273,136.986,5797600.0],["2025-09-23",136.9957,138.1516,135.9467,137.831,6356500.0],["2025-09-24",137.7436,138.2584,136.9666,138.0933,5949100.0],["2025-09-25",138.8995,139.3074,135.8495,135.9078,7101700.0],["2025-09-26",135.9272,136.9471,135.8398,136.4129,6224700.0],["2025-09-29",136.4129,136.6363,135.1308,136.1507,11930200.0],["2025-09-30",136.1506,136.986,135.8204,136.4129,7583400.0],["2025-10-01",136.7723,139.2589,136.4517,139.0355,5880800.0],["2025-10-02",137.8213,139.1423,137.3162,138.2293,4497300.0],["2025-10-03",138.1807,139.2492,137.7922,137.9088,5425700.0],["2025-10-06",137.7048,137.7825,134.8976,135.6941,6750700.0],["2025-10-07",136.3449,137.7728,135.6844,136.7529,6110300.0],["2025-10-08",136.7529,136.9374,134.7131,134.8588,8256700.0],["2025-10-09",136.4323,140.5896,134.616,140.5605,13706600.0],["2025-10-10",141.4541,146.4953,140.8422,145.7765,17545200.0],["2025-10-13",144.3875,145.6793,143.115,144.6206,7272000.0],["2025-10-14",144.4263,147.2723,144.2418,147.1946,8371100.0],["2025-10-15",146.9906,148.0202,144.8926,146.8255,6101100.0],["2025-10-16",148.0105,149.9532,147.9231,148.2922,8532900.0],["2025-10-17",149.3607,149.4967,147.3889,149.3024,6710100.0],["2025-10-20",149.992,149.992,148.3408,149.2344,4810600.0],["2025-10-21",150.264,150.74,148.4573,148.7876,5614300.0],["2025-10-22",148.7584,150.7302,148.3311,148.6419,6486000.0],["2025-10-23",148.7779,149.0013,146.6992,147.1655,6091800.0],["2025-10-24",147.6803,148.0494,146.9324,147.2043,3580200.0],["2025-10-27",146.6798,148.4865,146.6312,148.2534,4744600.0],["2025-10-28",147.0683,148.8167,145.621,145.8153,5626500.0],["2025-10-29",143.8047,144.3972,139.5503,141.9689,7767600.0],["2025-10-30",142.1437,143.8435,142.0563,143.319,5752700.0],["2025-10-31",142.0077,142.7848,141.1336,141.9009,6313600.0],["2025-11-03",141.6775,141.726,139.1423,139.4823,8331500.0],["2025-11-04",140.5508,140.7742,137.9865,138.8024,8302900.0],["2025-11-05",138.8024,139.1715,137.5202,138.7635,7136400.0],["2025-11-06",138.3264,139.1035,137.2482,137.5202,6449400.0],["2025-11-07",138.8315,139.9194,137.5882,138.8509,7592300.0],["2025-11-10",138.4041,138.9189,137.2094,138.5304,6617500.0],["2025-11-11",139.1715,141.5804,138.5887,140.9199,7683600.0],["2025-11-12",140.4148,141.3278,139.9291,140.2496,5790100.0],["2025-11-13",139.968,142.1923,139.5309,140.8616,6663300.0],["2025-11-14",141.7066,142.6294,139.8028,141.6678,5770500.0],["2025-11-17",141.93,143.863,141.0558,143.591,7320200.0],["2025-11-18",144.0475,145.5336,143.2219,144.504,10821500.0],["2025-11-19",144.0475,144.5332,142.4837,142.8916,8123200.0],["2025-11-20",142.3963,142.8625,140.745,141.9106,6878900.0],["2025-11-21",142.0854,144.6692,141.794,142.134,7911800.0],["2025-11-24",141.6483,142.1437,140.609,141.3278,9391400.0],["2025-11-25",141.7455,142.9014,141.3958,141.9203,8954000.0],["2025-11-26",142.1243,144.2126,142.0369,143.7367,5180600.0],["2025-11-28",143.0082,144.5526,143.0082,144.4749,2969300.0],["2025-12-01",144.3681,145.5239,144.2515,145.2228,7623300.0],["2025-12-02",145.1743,145.2228,142.3283,144.3486,6830300.0],["2025-12-03",144.4263,146.3787,143.6687,143.8144,5109200.0],["2025-12-04",143.5133,143.999,141.9398,142.6974,6803000.0],["2025-12-05",142.8278,143.0044,141.7391,142.2393,5971300.0],["2025-12-08",142.2295,143.7498,141.4351,142.8376,6327400.0],["2025-12-09",143.5438,144.7306,141.1506,141.8666,10035200.0],["2025-12-10",144.9366,146.9081,144.1814,146.8296,18526400.0],["2025-12-11",147.271,147.9968,145.2897,146.1823,7854000.0],["2025-12-12",146.8786,147.781,145.888,147.7614,8143100.0],["2025-12-15",148.0458,148.7913,147.3985,148.3205,8409600.0],["2025-12-16",149.0757,149.4288,147.1141,147.4868,7520300.0],["2025-12-17",147.4966,148.3401,146.6138,147.2023,8067100.0],["2025-12-18",146.9277,147.4867,146.3882,146.5059,6643200.0],["2025-12-19",146.2901,147.016,145.0641,145.3191,17543500.0],["2025-12-22",144.7012,146.1234,143.6027,144.2304,8818700.0],["2025-12-23",144.3677,144.3677,140.8073,140.925,7254800.0],["2025-12-24",141.0329,141.2291,140.209,140.9839,2618700.0],["2025-12-26",140.8073,141.18,140.3463,141.0231,4975500.0],["2025-12-29",140.9839,142.2688,140.8466,141.4743,7201900.0],["2025-12-30",141.2095,142.4845,141.1604,141.3958,4713800.0],["2025-12-31",141.0722,141.2683,140.415,140.7681,4380300.0],["2026-01-02",140.4738,140.6602,139.3753,139.5028,7182100.0],["2026-01-05",138.9438,139.0909,136.7271,137.2371,9031400.0],["2026-01-06",137.0017,137.3744,135.913,136.2955,9576500.0],["2026-01-07",136.5506,137.1489,134.3339,134.3829,8539800.0],["2026-01-08",133.9514,136.8056,133.4021,136.6977,8762800.0],["2026-01-09",136.7663,138.0904,136.0405,137.2273,6767600.0],["2026-01-12",137.2273,138.7966,135.9032,138.6495,12223400.0],["2026-01-13",138.3945,140.8956,138.3356,140.7289,9030200.0],["2026-01-14",140.3954,143.4948,140.3954,143.1221,8329500.0],["2026-01-15",143.2594,144.201,142.7396,143.7596,5797800.0],["2026-01-16",144.3383,144.7208,142.7199,143.5144,10313500.0],["2026-01-20",143.4163,144.8287,141.5528,144.8287,9982800.0],["2026-01-21",144.2304,145.172,142.1609,143.9264,7679600.0],["2026-01-22",143.8675,144.3089,141.4056,141.6312,8167400.0],["2026-01-23",141.1016,142.0628,140.3169,141.8078,5870100.0],["2026-01-26",142.0236,143.1221,141.3762,143.073,6589600.0],["2026-01-27",142.9553,145.9665,142.5434,145.9272,7114900.0],["2026-01-28",145.5643,147.1631,144.9268,145.6526,5954100.0],["2026-01-29",145.9861,147.9674,145.5938,145.839,9062300.0],["2026-01-30",146.1528,150.9393,145.7409,150.6842,12641300.0],["2026-02-02",151.106,153.6169,150.2527,152.2241,14660500.0],["2026-02-03",153.5973,160.3061,152.5184,159.7275,19096400.0],["2026-02-04",161.7283,164.7199,161.0221,162.9936,13322900.0],["2026-02-05",163.3173,164.7885,162.0814,164.3177,11038800.0],["2026-02-06",164.2392,167.476,164.0529,167.221,10960400.0],["2026-02-09",166.2499,166.6717,161.7774,163.278,10316200.0],["2026-02-10",162.5719,164.2,160.6004,163.7685,10352500.0],["2026-02-11",164.4354,167.0052,162.8367,165.9067,6733400.0],["2026-02-12",166.505,168.192,163.8862,163.994,9516300.0],["2026-02-13",163.994,164.661,161.8362,162.7582,9286100.0],["2026-02-17",162.9348,164.3275,157.7266,158.8153,8749800.0],["2026-02-18",158.6878,161.3752,157.55,161.2379,7239800.0],["2026-02-19",161.2379,161.8853,160.0021,161.4341,6155800.0],["2026-02-20",161.4929,161.8068,159.8942,161.7774,4811800.0],["2026-02-23",161.336,165.5732,161.0908,165.0926,6801600.0],["2026-02-24",165.0043,166.5344,164.5531,166.2892,6319800.0],["2026-02-25",165.377,166.2499,162.8171,165.9263,6832700.0],["2026-02-26",166.3775,166.7992,163.9548,164.3668,7219300.0],["2026-02-27",165.1514,167.015,164.6022,166.4854,10585200.0],["2026-03-02",165.8086,166.2892,163.9352,164.0725,7264000.0],["2026-03-03",163.3467,164.0137,160.5317,161.748,6718100.0],["2026-03-04",161.8755,162.7484,160.2375,160.7769,6855400.0],["2026-03-05",159.0507,160.2669,157.089,157.6187,7133700.0],["2026-03-06",156.6024,157.869,154.4649,157.7701,5937900.0],["2026-03-09",157.5128,160.7388,156.4539,159.8482,6416000.0],["2026-03-10",159.0269,161.1644,157.9284,159.106,5341300.0],["2026-03-11",158.6409,159.2347,156.2461,158.4826,4359700.0],["2026-03-12",157.2159,159.8581,157.0378,157.206,6165600.0],["2026-03-13",158.1164,159.8284,157.5821,158.2154,4676800.0],["2026-03-16",159.68,159.8977,155.8998,156.0779,4498700.0],["2026-03-17",157.1763,157.4534,154.6628,154.8706,5460200.0],["2026-03-18",153.6336,154.4945,151.694,151.9414,5124400.0],["2026-03-19",152.1492,153.0695,151.0706,151.1497,5555500.0],["2026-03-20",150.8628,151.8128,147.7851,148.4778,14480700.0],["2026-03-23",150.7143,150.7143,148.3789,149.3091,6783000.0],["2026-03-24",148.8836,150.9914,148.6362,149.0221,5803700.0],["2026-03-25",149.7247,150.2591,147.4784,150.1503,4978500.0],["2026-03-26",150.3482,151.5555,149.1013,149.2596,5677100.0],["2026-03-27",149.5664,152.931,148.9034,151.4466,6663600.0],["2026-03-30",152.2185,156.7409,151.7732,155.1873,10386800.0],["2026-03-31",156.0284,156.0284,152.5649,153.6732,8033800.0],["2026-04-01",151.9513,153.5346,151.6643,153.0398,5412600.0],["2026-04-02",153.0498,155.4248,152.6143,155.3753,5410000.0],["2026-04-06",154.7815,155.2268,153.782,155.0982,3562500.0],["2026-04-07",154.5539,154.9102,150.9815,151.6149,5151100.0],["2026-04-08",150.2987,153.2081,150.17,153.1883,6878500.0],["2026-04-09",152.0997,156.3649,151.6544,155.8503,4339400.0],["2026-04-10",155.5237,156.1472,154.7024,155.4248,4412700.0],["2026-04-13",155.3555,155.3951,153.3367,154.257,5827800.0],["2026-04-14",152.9013,154.9992,152.6836,154.0987,5655800.0],["2026-04-15",153.406,154.1383,151.7435,153.2378,7684800.0],["2026-04-16",153.9206,158.1263,152.6539,156.731,10422100.0],["2026-04-17",156.6123,158.3638,154.8409,156.0284,7799900.0],["2026-04-20",157.0873,157.1862,154.2175,155.3555,5731000.0],["2026-04-21",155.1081,155.405,152.1294,153.307,6357300.0],["2026-04-22",153.4654,155.5831,151.9513,152.1888,5921300.0],["2026-04-23",153.5445,154.9794,152.9607,154.0789,6077600.0],["2026-04-24",154.3065,154.6529,153.0497,153.8216,5364900.0],["2026-04-27",153.9107,155.019,152.3966,152.4956,4077000.0],["2026-04-28",155.1675,156.4638,153.7029,154.6628,5174300.0],["2026-04-29",153.9701,154.8607,151.882,153.6732,4047600.0],["2026-04-30",154.356,157.3446,153.6633,156.8399,7065100.0],["2026-05-01",157.8888,158.3341,154.8013,155.7711,4447300.0],["2026-05-04",154.2768,155.0982,152.07,152.9805,5330800.0],["2026-05-05",152.4461,154.6826,150.9518,153.4258,6200100.0],["2026-05-06",154.1779,155.2961,153.2575,154.3362,5296600.0],["2026-05-07",153.3961,155.7117,153.2675,154.6628,4464000.0],["2026-05-08",155.118,155.6623,152.7727,153.0102,4934400.0],["2026-05-11",152.7826,153.0893,147.5081,147.8544,8373300.0],["2026-05-12",148.9726,151.1299,146.8153,150.269,6250700.0],["2026-05-13",149.1211,151.6445,147.4091,147.7159,5524900.0],["2026-05-14",147.9435,148.4284,146.6075,147.1221,5022200.0],["2026-05-15",148.0028,148.5471,146.6471,147.5674,6230600.0],["2026-05-18",148.4284,148.557,145.9445,147.5081,8799400.0],["2026-05-19",148.7351,150.9815,147.419,148.8044,10093900.0],["2026-05-20",148.0128,149.0815,146.845,147.7357,7425800.0],["2026-05-21",147.7357,148.1117,144.856,147.3002,6123100.0],["2026-05-22",147.8544,149.2695,146.9935,149.0023,7774400.0],["2026-05-26",148.1513,148.6857,143.9851,144.1632,9059200.0],["2026-05-27",144.7471,147.3596,144.183,146.2018,7404500.0],["2026-05-28",146.2315,147.0627,144.1039,144.7669,7625200.0],["2026-05-29",143.6289,145.2419,142.0554,142.6888,12776400.0],["2026-06-01",141.1054,142.6096,139.8486,140.0466,8077300.0],["2026-06-02",140.0663,141.4023,139.3439,140.5216,7864700.0],["2026-06-03",140.3137,142.1841,140.294,141.0559,6225100.0],["2026-06-04",143.3518,144.183,139.7398,140.67,8089800.0],["2026-06-05",141.56,144.34,141.21,141.92,13228700.0],["2026-06-08",140.92,141.86,139.26,140.68,8800500.0],["2026-06-09",141.53,144.3,140.85,142.78,10390200.0],["2026-06-10",143.95,145.45,143.0,144.32,11249200.0],["2026-06-11",144.86,145.4,143.57,143.73,8653900.0],["2026-06-12",143.8,144.36,142.41,144.27,6781700.0],["2026-06-15",143.02,146.77,142.81,146.25,8976400.0],["2026-06-16",146.87,147.64,145.03,146.12,9345200.0],["2026-06-17",145.51,145.87,140.85,141.59,10126600.0],["2026-06-18",141.05,142.73,141.04,142.02,19130300.0],["2026-06-22",141.28,142.49,140.48,140.71,10345000.0],["2026-06-23",143.68,143.68,140.87,142.05,7589000.0],["2026-06-24",142.02,143.74,141.67,142.27,8324100.0],["2026-06-25",141.99,143.1,139.37,139.52,7333300.0],["2026-06-26",140.52,142.14,140.2,141.39,9735700.0],["2026-06-29",141.97,142.37,137.53,138.68,10042400.0],["2026-06-30",138.81,139.14,134.94,135.4,14148300.0],["2026-07-01",137.21,141.34,136.61,141.16,9391700.0],["2026-07-02",143.24,144.74,142.16,144.22,13040200.0],["2026-07-06",144.24,144.7,141.38,143.29,9006588.475918],["2026-07-07",146.99,149.04,144.54,144.98,9254143.486414],["2026-07-08",146,146,142.44,142.51,8985617.464473],["2026-07-09",137.085,138.74,134.69,137.86,18763646.442409],["2026-07-10",135.857,137.96,135.31,137.38,9074881.805378],["2026-07-13",138.02,140.25,137.75,138.49,6699720.800266],["2026-07-14",138.25,138.79,135.41,135.45,8297041.812365],["2026-07-15",135.09,136.99,134.6546,135.4,8061203.490632],["2026-07-16",137.035,139.6199,136.5,139.43,7799490.589459],["2026-07-17",140.89,141.96,136.18,137.12,8576435.35809],["2026-07-20",137.57,137.59,133.95,135.46,8754449.653463],["2026-07-21",134.9,135.38,134.27,135,7984938.171748],["2026-07-22",136.36,136.36,134.72,135.65,6196540.010227],["2026-07-23",134.7,135.34,133.73,134.95,7738675.05572],["2026-07-24",135.53,137.13,134.565,136.64,7956882.025853],["2026-07-27",137.07,140.305,137.01,139.79,7237667.551387],["2026-07-28",143.21,145.43,141.785,142.86,10634921.712686],["2026-07-29",143.28,145.23,142.58,143.5,8389583.443134],["2026-07-30",141.1,142.52,139.42,140.2,8250900.071732],["2026-07-31",139.525,140.155,138.3801,139.56,9695326.069551],["2026-08-03",141.08,141.55,138.7101,139.63,6639135.358408],["2026-08-04",137.77,139.205,137.132125,139.1,8520185.350317],["2026-08-05",140.23,140.27,137.92,138.78,6251635.983108],["2026-08-06",140.09,140.52,137.14,138.44,8084189.857397],["2026-08-07",137.54,139.485,137.15,139.02,4730932.168057],["2026-08-10",138.515,138.515,137.45,137.985,1552399.838494],["2026-08-11",137.01,138.51,136.9,138.41,5822772.9964],["2026-08-12",137.52,138.75,136.7305,138.7,5470815.558763],["2026-08-13",139.41,140.83,139.33,140.62,6245361.861959],["2026-08-14",140.62,141.27,140.12,140.79,3864451.979625]]}