{"t":"SYY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-08",0.0699,0.0699,0.0699,0.0699,28800.0],["1973-05-09",0.0699,0.0699,0.0699,0.0699,28800.0],["1973-05-10",0.0741,0.0786,0.0741,0.0786,172800.0],["1973-05-11",0.0786,0.0786,0.0786,0.0786,331200.0],["1973-05-14",0.0786,0.0786,0.0786,0.0786,0.0],["1973-05-15",0.0786,0.0786,0.0786,0.0786,316800.0],["1973-05-16",0.0786,0.0786,0.0741,0.0741,57600.0],["1973-05-17",0.0741,0.0741,0.0741,0.0741,86400.0],["1973-05-18",0.0699,0.0699,0.0699,0.0699,201600.0],["1973-05-21",0.0699,0.0699,0.0653,0.0653,100800.0],["1973-05-22",0.0653,0.0653,0.0653,0.0653,0.0],["1973-05-23",0.0653,0.0653,0.0653,0.0653,0.0],["1973-05-24",0.0653,0.0653,0.0653,0.0653,0.0],["1973-05-25",0.0653,0.0653,0.0653,0.0653,0.0],["1973-05-29",0.0699,0.0699,0.0699,0.0699,28800.0],["1973-05-30",0.0653,0.0653,0.0653,0.0653,115200.0],["1973-05-31",0.0653,0.0653,0.0653,0.0653,28800.0],["1973-06-01",0.0653,0.0653,0.0612,0.0653,216000.0],["1973-06-04",0.0612,0.0612,0.0612,0.0612,331200.0],["1973-06-05",0.0566,0.0566,0.0524,0.0524,403200.0],["1973-06-06",0.0524,0.0566,0.0479,0.0566,662400.0],["1973-06-07",0.0566,0.0566,0.0566,0.0566,57600.0],["1973-06-08",0.0566,0.0612,0.0566,0.0566,43200.0],["1973-06-11",0.0566,0.0566,0.0566,0.0566,0.0],["1973-06-12",0.0612,0.0612,0.0612,0.0612,0.0],["1973-06-13",0.0612,0.0612,0.0612,0.0612,0.0],["1973-06-14",0.0612,0.0612,0.0566,0.0566,115200.0],["1973-06-15",0.0566,0.0566,0.0566,0.0566,172800.0],["1973-06-18",0.0524,0.0524,0.0524,0.0524,331200.0],["1973-06-19",0.0524,0.0524,0.0524,0.0524,0.0],["1973-06-20",0.0524,0.0524,0.0524,0.0524,172800.0],["1973-06-21",0.0524,0.0524,0.0524,0.0524,0.0],["1973-06-22",0.0524,0.0524,0.0524,0.0524,0.0],["1973-06-25",0.0524,0.0524,0.0524,0.0524,0.0],["1973-06-26",0.0524,0.0524,0.0524,0.0524,0.0],["1973-06-27",0.0524,0.0524,0.0524,0.0524,0.0],["1973-06-28",0.0524,0.0524,0.0524,0.0524,0.0],["1973-06-29",0.0566,0.0566,0.0566,0.0566,0.0],["1973-07-02",0.0566,0.0566,0.0566,0.0566,288000.0],["1973-07-03",0.0566,0.0566,0.0566,0.0566,432000.0],["1973-07-05",0.0566,0.0566,0.0566,0.0566,0.0],["1973-07-06",0.0566,0.0566,0.0566,0.0566,0.0],["1973-07-09",0.0566,0.0566,0.0566,0.0566,0.0],["1973-07-10",0.0566,0.0566,0.0566,0.0566,0.0],["1973-07-11",0.0566,0.0566,0.0566,0.0566,0.0],["1973-07-12",0.0566,0.0566,0.0566,0.0566,115200.0],["1973-07-13",0.0566,0.0566,0.0566,0.0566,0.0],["1973-07-16",0.0566,0.0566,0.0566,0.0566,0.0],["1973-07-17",0.0612,0.0612,0.0612,0.0612,172800.0],["1973-07-18",0.0612,0.0612,0.0612,0.0612,0.0],["1973-07-19",0.0612,0.0653,0.0612,0.0653,144000.0],["1973-07-20",0.0653,0.0653,0.0653,0.0653,0.0],["1973-07-23",0.0653,0.0653,0.0653,0.0653,0.0],["1973-07-24",0.0653,0.0653,0.0653,0.0653,0.0],["1973-07-25",0.0653,0.0653,0.0653,0.0653,100800.0],["1973-07-26",0.0699,0.0699,0.0699,0.0699,172800.0],["1973-07-27",0.0699,0.0699,0.0699,0.0699,0.0],["1973-07-30",0.0699,0.0699,0.0699,0.0699,57600.0],["1973-07-31",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-01",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-02",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-03",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-06",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-07",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-08",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-09",0.0699,0.0699,0.0699,0.0699,28800.0],["1973-08-10",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-13",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-14",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-15",0.0699,0.0699,0.0699,0.0699,345600.0],["1973-08-16",0.0699,0.0699,0.0699,0.0699,446400.0],["1973-08-17",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-20",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-21",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-22",0.0699,0.0699,0.0699,0.0699,86400.0],["1973-08-23",0.0699,0.0699,0.0699,0.0699,288000.0],["1973-08-24",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-27",0.0699,0.0699,0.0699,0.0699,230400.0],["1973-08-28",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-29",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-30",0.0699,0.0699,0.0699,0.0699,0.0],["1973-08-31",0.0699,0.0699,0.0699,0.0699,518400.0],["1973-09-04",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-05",0.0699,0.0699,0.0699,0.0699,57600.0],["1973-09-06",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-07",0.0699,0.0699,0.0699,0.0699,1382400.0],["1973-09-10",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-11",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-12",0.0699,0.0699,0.0699,0.0699,172800.0],["1973-09-13",0.0699,0.0699,0.0699,0.0699,864000.0],["1973-09-14",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-17",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-18",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-19",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-20",0.0699,0.0699,0.0699,0.0699,460800.0],["1973-09-21",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-24",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-25",0.0699,0.0699,0.0699,0.0699,43200.0],["1973-09-26",0.0699,0.0699,0.0699,0.0699,28800.0],["1973-09-27",0.0699,0.0699,0.0699,0.0699,0.0],["1973-09-28",0.0699,0.0699,0.0699,0.0699,0.0],["1973-10-01",0.0699,0.0699,0.0699,0.0699,0.0],["1973-10-02",0.0699,0.0699,0.0699,0.0699,0.0],["1973-10-03",0.0699,0.0699,0.0699,0.0699,849600.0],["1973-10-04",0.0699,0.0699,0.0699,0.0699,0.0],["1973-10-05",0.0699,0.0699,0.0699,0.0699,518400.0],["1973-10-08",0.0699,0.0741,0.0699,0.0741,3643200.0],["1973-10-09",0.0741,0.0741,0.0741,0.0741,28800.0],["1973-10-10",0.0741,0.0741,0.0741,0.0741,0.0],["1973-10-11",0.0741,0.0741,0.0741,0.0741,0.0],["1973-10-12",0.0741,0.0741,0.0741,0.0741,0.0],["1973-10-15",0.0786,0.0786,0.0786,0.0786,720000.0],["1973-10-16",0.0786,0.0786,0.0786,0.0786,144000.0],["1973-10-17",0.0828,0.0828,0.0828,0.0828,216000.0],["1973-10-18",0.0828,0.0874,0.0828,0.0874,43200.0],["1973-10-19",0.0874,0.0874,0.0874,0.0874,1540800.0],["1973-10-22",0.0874,0.0874,0.0874,0.0874,43200.0],["1973-10-23",0.0874,0.0874,0.0828,0.0828,57600.0],["1973-10-24",0.0828,0.0828,0.0828,0.0828,0.0],["1973-10-25",0.0828,0.0828,0.0828,0.0828,691200.0],["1973-10-26",0.0828,0.0828,0.0828,0.0828,432000.0],["1973-10-29",0.0828,0.0874,0.0828,0.0874,403200.0],["1973-10-30",0.0874,0.0874,0.0874,0.0874,230400.0],["1973-10-31",0.0874,0.0874,0.0874,0.0874,0.0],["1973-11-01",0.0874,0.0874,0.0874,0.0874,0.0],["1973-11-02",0.0874,0.0874,0.0874,0.0874,0.0],["1973-11-05",0.0874,0.0874,0.0874,0.0874,0.0],["1973-11-06",0.0874,0.0874,0.0874,0.0874,0.0],["1973-11-07",0.0828,0.0828,0.0828,0.0828,144000.0],["1973-11-08",0.0828,0.0828,0.0828,0.0828,0.0],["1973-11-09",0.0828,0.0828,0.0828,0.0828,158400.0],["1973-11-12",0.0828,0.0828,0.0828,0.0828,43200.0],["1973-11-13",0.0828,0.0828,0.0828,0.0828,0.0],["1973-11-14",0.0828,0.0828,0.0828,0.0828,172800.0],["1973-11-15",0.0828,0.0828,0.0828,0.0828,86400.0],["1973-11-16",0.0828,0.0828,0.0828,0.0828,0.0],["1973-11-19",0.0828,0.0828,0.0828,0.0828,172800.0],["1973-11-20",0.0828,0.0828,0.0786,0.0786,86400.0],["1973-11-21",0.0786,0.0786,0.0786,0.0786,115200.0],["1973-11-23",0.0786,0.0786,0.0786,0.0786,86400.0],["1973-11-26",0.0786,0.0786,0.0786,0.0786,0.0],["1973-11-27",0.0786,0.0786,0.0786,0.0786,201600.0],["1973-11-28",0.0786,0.0786,0.0786,0.0786,0.0],["1973-11-29",0.0786,0.0786,0.0741,0.0741,288000.0],["1973-11-30",0.0741,0.0741,0.0741,0.0741,489600.0],["1973-12-03",0.0741,0.0741,0.0741,0.0741,144000.0],["1973-12-04",0.0741,0.0741,0.0741,0.0741,331200.0],["1973-12-05",0.0699,0.0699,0.0699,0.0699,576000.0],["1973-12-06",0.0699,0.0699,0.0699,0.0699,86400.0],["1973-12-07",0.0699,0.0699,0.0699,0.0699,100800.0],["1973-12-10",0.0699,0.0699,0.0699,0.0699,0.0],["1973-12-11",0.0699,0.0699,0.0699,0.0699,57600.0],["1973-12-12",0.0699,0.0699,0.0653,0.0653,878400.0],["1973-12-13",0.0653,0.0653,0.0612,0.0612,172800.0],["1973-12-14",0.0612,0.0612,0.0612,0.0612,0.0],["1973-12-17",0.0612,0.0612,0.0612,0.0612,432000.0],["1973-12-18",0.0612,0.0612,0.0612,0.0612,748800.0],["1973-12-19",0.0612,0.0612,0.0612,0.0612,57600.0],["1973-12-20",0.0612,0.0612,0.0612,0.0612,158400.0],["1973-12-21",0.0612,0.0612,0.0612,0.0612,0.0],["1973-12-24",0.0612,0.0612,0.0612,0.0612,0.0],["1973-12-26",0.0612,0.0612,0.0612,0.0612,0.0],["1973-12-27",0.0612,0.0612,0.0612,0.0612,0.0],["1973-12-28",0.0612,0.0612,0.0612,0.0612,57600.0],["1973-12-31",0.0612,0.0612,0.0612,0.0612,331200.0],["1974-01-02",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-03",0.0612,0.0612,0.0612,0.0612,316800.0],["1974-01-04",0.0612,0.0612,0.0612,0.0612,1584000.0],["1974-01-07",0.0612,0.0612,0.0612,0.0612,144000.0],["1974-01-08",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-09",0.0612,0.0612,0.0612,0.0612,288000.0],["1974-01-10",0.0612,0.0612,0.0612,0.0612,144000.0],["1974-01-11",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-14",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-15",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-16",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-17",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-18",0.0612,0.0612,0.0612,0.0612,43200.0],["1974-01-21",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-22",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-23",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-24",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-25",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-28",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-29",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-30",0.0612,0.0612,0.0612,0.0612,0.0],["1974-01-31",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-01",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-04",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-05",0.0612,0.0612,0.0612,0.0612,86400.0],["1974-02-06",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-07",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-08",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-11",0.0612,0.0612,0.0612,0.0612,57600.0],["1974-02-12",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-13",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-14",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-15",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-19",0.0612,0.0612,0.0612,0.0612,0.0],["1974-02-20",0.0566,0.0566,0.0566,0.0566,0.0],["1974-02-21",0.0566,0.0566,0.0566,0.0566,8539200.0],["1974-02-22",0.0566,0.0566,0.0566,0.0566,0.0],["1974-02-25",0.0566,0.0566,0.0566,0.0566,57600.0],["1974-02-26",0.0566,0.0566,0.0566,0.0566,0.0],["1974-02-27",0.0566,0.0566,0.0566,0.0566,0.0],["1974-02-28",0.0566,0.0566,0.0566,0.0566,460800.0],["1974-03-01",0.0566,0.0566,0.0566,0.0566,0.0],["1974-03-04",0.0566,0.0566,0.0566,0.0566,172800.0],["1974-03-05",0.0566,0.0566,0.0566,0.0566,43200.0],["1974-03-06",0.0612,0.0612,0.0612,0.0612,273600.0],["1974-03-07",0.0612,0.0612,0.0612,0.0612,230400.0],["1974-03-08",0.0612,0.0612,0.0612,0.0612,115200.0],["1974-03-11",0.0612,0.0612,0.0612,0.0612,28800.0],["1974-03-12",0.0612,0.0653,0.0612,0.0653,43200.0],["1974-03-13",0.0653,0.0653,0.0653,0.0653,0.0],["1974-03-14",0.0653,0.0653,0.0653,0.0653,576000.0],["1974-03-15",0.0653,0.0653,0.0653,0.0653,2131200.0],["1974-03-18",0.0653,0.0653,0.0653,0.0653,0.0],["1974-03-19",0.0653,0.0653,0.0653,0.0653,0.0],["1974-03-20",0.0653,0.0653,0.0653,0.0653,0.0],["1974-03-21",0.0653,0.0653,0.0653,0.0653,0.0],["1974-03-22",0.0653,0.0653,0.0653,0.0653,331200.0],["1974-03-25",0.0653,0.0653,0.0653,0.0653,115200.0],["1974-03-26",0.0653,0.0653,0.0653,0.0653,0.0],["1974-03-27",0.0653,0.0653,0.0653,0.0653,28800.0],["1974-03-28",0.0653,0.0653,0.0653,0.0653,0.0],["1974-03-29",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-01",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-02",0.0653,0.0653,0.0653,0.0653,144000.0],["1974-04-03",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-04",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-05",0.0653,0.0653,0.0653,0.0653,86400.0],["1974-04-08",0.0653,0.0653,0.0653,0.0653,57600.0],["1974-04-09",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-10",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-11",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-15",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-16",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-17",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-18",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-19",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-22",0.0653,0.0653,0.0653,0.0653,144000.0],["1974-04-23",0.0653,0.0653,0.0653,0.0653,0.0],["1974-04-24",0.0653,0.0653,0.0653,0.0653,1108800.0],["1974-04-25",0.0653,0.0653,0.0653,0.0653,288000.0],["1974-04-26",0.0653,0.0653,0.0653,0.0653,43200.0],["1974-04-29",0.0653,0.0653,0.0653,0.0653,57600.0],["1974-04-30",0.0653,0.0653,0.0653,0.0653,432000.0],["1974-05-01",0.0653,0.0653,0.0653,0.0653,0.0],["1974-05-02",0.0653,0.0653,0.0653,0.0653,0.0],["1974-05-03",0.0653,0.0653,0.0653,0.0653,0.0],["1974-05-06",0.0653,0.0653,0.0653,0.0653,0.0],["1974-05-07",0.0653,0.0653,0.0653,0.0653,144000.0],["1974-05-08",0.0653,0.0653,0.0653,0.0653,57600.0],["1974-05-09",0.0653,0.0653,0.0653,0.0653,0.0],["1974-05-10",0.0653,0.0653,0.0653,0.0653,115200.0],["1974-05-13",0.0653,0.0653,0.0653,0.0653,0.0],["1974-05-14",0.0612,0.0612,0.0612,0.0612,57600.0],["1974-05-15",0.0612,0.0612,0.0612,0.0612,748800.0],["1974-05-16",0.0612,0.0612,0.0612,0.0612,0.0],["1974-05-17",0.0612,0.0612,0.0612,0.0612,0.0],["1974-05-20",0.0612,0.0612,0.0612,0.0612,0.0],["1974-05-21",0.0612,0.0612,0.0612,0.0612,0.0],["1974-05-22",0.0612,0.0612,0.0612,0.0612,0.0],["1974-05-23",0.0612,0.0612,0.0612,0.0612,0.0],["1974-05-24",0.0612,0.0612,0.0612,0.0612,0.0],["1974-05-28",0.0612,0.0612,0.0612,0.0612,0.0],["1974-05-29",0.0566,0.0566,0.0566,0.0566,288000.0],["1974-05-30",0.0566,0.0566,0.0566,0.0566,0.0],["1974-05-31",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-03",0.0566,0.0566,0.0566,0.0566,28800.0],["1974-06-04",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-05",0.0566,0.0566,0.0524,0.0524,172800.0],["1974-06-06",0.0524,0.0566,0.0524,0.0566,460800.0],["1974-06-07",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-10",0.0566,0.0566,0.0566,0.0566,86400.0],["1974-06-11",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-12",0.0566,0.0566,0.0566,0.0566,43200.0],["1974-06-13",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-14",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-17",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-18",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-19",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-20",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-21",0.0566,0.0566,0.0566,0.0566,288000.0],["1974-06-24",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-25",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-26",0.0566,0.0566,0.0566,0.0566,0.0],["1974-06-27",0.0524,0.0524,0.0524,0.0524,57600.0],["1974-06-28",0.0524,0.0524,0.0524,0.0524,144000.0],["1974-07-01",0.0524,0.0524,0.0524,0.0524,0.0],["1974-07-02",0.0524,0.0524,0.0524,0.0524,57600.0],["1974-07-03",0.0524,0.0524,0.0524,0.0524,57600.0],["1974-07-05",0.0524,0.0524,0.0524,0.0524,0.0],["1974-07-08",0.0479,0.0479,0.0479,0.0479,28800.0],["1974-07-09",0.0524,0.0524,0.0524,0.0524,0.0],["1974-07-10",0.0524,0.0524,0.0524,0.0524,0.0],["1974-07-11",0.0524,0.0524,0.0524,0.0524,0.0],["1974-07-12",0.0524,0.0524,0.0524,0.0524,43200.0],["1974-07-15",0.0524,0.0524,0.0524,0.0524,0.0],["1974-07-16",0.0524,0.0524,0.0524,0.0524,0.0],["1974-07-17",0.0524,0.0524,0.0479,0.0479,5788800.0],["1974-07-18",0.0479,0.0479,0.0479,0.0479,0.0],["1974-07-19",0.0479,0.0479,0.0479,0.0479,28800.0],["1974-07-22",0.0479,0.0479,0.0479,0.0479,86400.0],["1974-07-23",0.0479,0.0479,0.0479,0.0479,0.0],["1974-07-24",0.0479,0.0479,0.0479,0.0479,0.0],["1974-07-25",0.0479,0.0479,0.0479,0.0479,0.0],["1974-07-26",0.0479,0.0479,0.0437,0.0437,57600.0],["1974-07-29",0.0437,0.0437,0.0437,0.0437,0.0],["1974-07-30",0.0437,0.0437,0.0437,0.0437,0.0],["1974-07-31",0.0437,0.0437,0.0437,0.0437,144000.0],["1974-08-01",0.0437,0.0437,0.0437,0.0437,158400.0],["1974-08-02",0.0437,0.0437,0.0437,0.0437,115200.0],["1974-08-05",0.0437,0.0437,0.0437,0.0437,0.0],["1974-08-06",0.0437,0.0437,0.0437,0.0437,0.0],["1974-08-07",0.0437,0.0437,0.0437,0.0437,0.0],["1974-08-08",0.0437,0.0479,0.0437,0.0479,28800.0],["1974-08-09",0.0479,0.0479,0.0479,0.0479,28800.0],["1974-08-12",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-13",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-14",0.0479,0.0479,0.0479,0.0479,57600.0],["1974-08-15",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-16",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-19",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-20",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-21",0.0479,0.0479,0.0479,0.0479,57600.0],["1974-08-22",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-23",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-26",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-27",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-28",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-29",0.0479,0.0479,0.0479,0.0479,0.0],["1974-08-30",0.0479,0.0479,0.0479,0.0479,28800.0],["1974-09-03",0.0479,0.0479,0.0479,0.0479,0.0],["1974-09-04",0.0479,0.0479,0.0479,0.0479,0.0],["1974-09-05",0.0479,0.0479,0.0479,0.0479,0.0],["1974-09-06",0.0479,0.0479,0.0479,0.0479,0.0],["1974-09-09",0.0437,0.0437,0.0437,0.0437,28800.0],["1974-09-10",0.0437,0.0437,0.0437,0.0437,0.0],["1974-09-11",0.0437,0.0437,0.0391,0.0391,86400.0],["1974-09-12",0.0391,0.0391,0.0391,0.0391,0.0],["1974-09-13",0.0391,0.0391,0.0391,0.0391,0.0],["1974-09-16",0.0391,0.0391,0.0391,0.0391,0.0],["1974-09-17",0.0391,0.0391,0.0391,0.0391,0.0],["1974-09-18",0.0391,0.0391,0.035,0.035,4795200.0],["1974-09-19",0.035,0.035,0.0304,0.035,43200.0],["1974-09-20",0.035,0.035,0.035,0.035,86400.0],["1974-09-23",0.035,0.035,0.035,0.035,86400.0],["1974-09-24",0.035,0.035,0.035,0.035,115200.0],["1974-09-25",0.0391,0.0391,0.0391,0.0391,172800.0],["1974-09-26",0.0391,0.0391,0.0391,0.0391,0.0],["1974-09-27",0.0391,0.0391,0.0391,0.0391,86400.0],["1974-09-30",0.0391,0.0391,0.0391,0.0391,0.0],["1974-10-01",0.0391,0.0391,0.0391,0.0391,28800.0],["1974-10-02",0.0391,0.0391,0.0391,0.0391,57600.0],["1974-10-03",0.0391,0.0391,0.0391,0.0391,0.0],["1974-10-04",0.0391,0.0391,0.0391,0.0391,0.0],["1974-10-07",0.0391,0.0391,0.0391,0.0391,0.0],["1974-10-08",0.0391,0.0391,0.035,0.035,28800.0],["1974-10-09",0.0391,0.0391,0.0391,0.0391,1152000.0],["1974-10-10",0.035,0.035,0.035,0.035,158400.0],["1974-10-11",0.035,0.035,0.035,0.035,0.0],["1974-10-14",0.035,0.035,0.035,0.035,0.0],["1974-10-15",0.035,0.035,0.035,0.035,0.0],["1974-10-16",0.035,0.035,0.035,0.035,0.0],["1974-10-17",0.035,0.035,0.035,0.035,288000.0],["1974-10-18",0.035,0.035,0.035,0.035,0.0],["1974-10-21",0.035,0.035,0.0304,0.0304,172800.0],["1974-10-22",0.0304,0.0304,0.0304,0.0304,0.0],["1974-10-23",0.0304,0.0304,0.0304,0.0304,43200.0],["1974-10-24",0.0304,0.0304,0.0304,0.0304,57600.0],["1974-10-25",0.0304,0.0304,0.0304,0.0304,0.0],["1974-10-28",0.0304,0.0304,0.0304,0.0304,57600.0],["1974-10-29",0.0304,0.0304,0.0304,0.0304,43200.0],["1974-10-30",0.0304,0.0304,0.0304,0.0304,57600.0],["1974-10-31",0.0304,0.035,0.0304,0.035,288000.0],["1974-11-01",0.035,0.035,0.035,0.035,273600.0],["1974-11-04",0.035,0.035,0.035,0.035,43200.0],["1974-11-05",0.035,0.035,0.035,0.035,28800.0],["1974-11-06",0.035,0.035,0.035,0.035,374400.0],["1974-11-07",0.035,0.035,0.035,0.035,5068800.0],["1974-11-08",0.035,0.035,0.035,0.035,432000.0],["1974-11-11",0.035,0.035,0.035,0.035,0.0],["1974-11-12",0.035,0.035,0.035,0.035,0.0],["1974-11-13",0.035,0.035,0.035,0.035,28800.0],["1974-11-14",0.035,0.035,0.035,0.035,0.0],["1974-11-15",0.035,0.035,0.035,0.035,144000.0],["1974-11-18",0.035,0.035,0.0304,0.0304,43200.0],["1974-11-19",0.0304,0.0304,0.0304,0.0304,86400.0],["1974-11-20",0.0304,0.0304,0.0304,0.0304,0.0],["1974-11-21",0.0304,0.0304,0.0304,0.0304,0.0],["1974-11-22",0.0304,0.0304,0.0304,0.0304,0.0],["1974-11-25",0.0304,0.0304,0.0304,0.0304,0.0],["1974-11-26",0.0304,0.0304,0.0304,0.0304,0.0],["1974-11-27",0.0304,0.0304,0.0304,0.0304,0.0],["1974-11-29",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-02",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-03",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-04",0.0304,0.0304,0.0304,0.0304,28800.0],["1974-12-05",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-06",0.0304,0.0304,0.0304,0.0304,57600.0],["1974-12-09",0.0304,0.0304,0.0304,0.0304,28800.0],["1974-12-10",0.0304,0.0304,0.0304,0.0304,28800.0],["1974-12-11",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-12",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-13",0.0262,0.0262,0.0262,0.0262,100800.0],["1974-12-16",0.0262,0.0262,0.0262,0.0262,0.0],["1974-12-17",0.0262,0.0262,0.0262,0.0262,0.0],["1974-12-18",0.0262,0.0262,0.0262,0.0262,28800.0],["1974-12-19",0.0262,0.0304,0.0262,0.0304,57600.0],["1974-12-20",0.0304,0.0304,0.0304,0.0304,115200.0],["1974-12-23",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-24",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-26",0.0304,0.0304,0.0304,0.0304,0.0],["1974-12-27",0.0304,0.0304,0.0304,0.0304,57600.0],["1974-12-30",0.0304,0.0304,0.0304,0.0304,43200.0],["1974-12-31",0.0304,0.0304,0.0304,0.0304,172800.0],["1975-01-02",0.0304,0.0304,0.0304,0.0304,0.0],["1975-01-03",0.0304,0.0304,0.0304,0.0304,0.0],["1975-01-06",0.0304,0.0304,0.0304,0.0304,0.0],["1975-01-07",0.0304,0.0304,0.0304,0.0304,0.0],["1975-01-08",0.0304,0.0304,0.0304,0.0304,0.0],["1975-01-09",0.0304,0.0304,0.0304,0.0304,86400.0],["1975-01-10",0.0304,0.0304,0.0304,0.0304,86400.0],["1975-01-13",0.035,0.035,0.035,0.035,748800.0],["1975-01-14",0.035,0.035,0.035,0.035,0.0],["1975-01-15",0.035,0.035,0.0304,0.0304,57600.0],["1975-01-16",0.035,0.035,0.035,0.035,86400.0],["1975-01-17",0.035,0.035,0.035,0.035,0.0],["1975-01-20",0.035,0.035,0.035,0.035,0.0],["1975-01-21",0.035,0.035,0.035,0.035,0.0],["1975-01-22",0.035,0.035,0.035,0.035,0.0],["1975-01-23",0.035,0.0391,0.035,0.0391,57600.0],["1975-01-24",0.0391,0.0391,0.035,0.0391,115200.0],["1975-01-27",0.0391,0.0437,0.0391,0.0437,172800.0],["1975-01-28",0.0437,0.0437,0.0391,0.0437,3816000.0],["1975-01-29",0.0437,0.0437,0.0437,0.0437,1886400.0],["1975-01-30",0.0479,0.0479,0.0479,0.0479,201600.0],["1975-01-31",0.0479,0.0479,0.0437,0.0437,432000.0],["1975-02-03",0.0479,0.0479,0.0479,0.0479,144000.0],["1975-02-04",0.0479,0.0479,0.0479,0.0479,4032000.0],["1975-02-05",0.0479,0.0479,0.0479,0.0479,115200.0],["1975-02-06",0.0479,0.0479,0.0479,0.0479,1296000.0],["1975-02-07",0.0479,0.0479,0.0479,0.0479,28800.0],["1975-02-10",0.0479,0.0479,0.0479,0.0479,288000.0],["1975-02-11",0.0479,0.0479,0.0479,0.0479,0.0],["1975-02-12",0.0479,0.0479,0.0479,0.0479,0.0],["1975-02-13",0.0479,0.0479,0.0479,0.0479,86400.0],["1975-02-14",0.0479,0.0479,0.0479,0.0479,0.0],["1975-02-18",0.0479,0.0479,0.0479,0.0479,0.0],["1975-02-19",0.0479,0.0479,0.0479,0.0479,100800.0],["1975-02-20",0.0479,0.0479,0.0479,0.0479,489600.0],["1975-02-21",0.0479,0.0479,0.0479,0.0479,0.0],["1975-02-24",0.0437,0.0437,0.0437,0.0437,0.0],["1975-02-25",0.0437,0.0437,0.0437,0.0437,0.0],["1975-02-26",0.0437,0.0437,0.0437,0.0437,57600.0],["1975-02-27",0.0437,0.0437,0.0437,0.0437,86400.0],["1975-02-28",0.0437,0.0437,0.0437,0.0437,0.0],["1975-03-03",0.0437,0.0479,0.0437,0.0479,259200.0],["1975-03-04",0.0479,0.0479,0.0479,0.0479,864000.0],["1975-03-05",0.0479,0.0479,0.0479,0.0479,892800.0],["1975-03-06",0.0479,0.0479,0.0479,0.0479,0.0],["1975-03-07",0.0479,0.0479,0.0479,0.0479,0.0],["1975-03-10",0.0479,0.0479,0.0479,0.0479,0.0],["1975-03-11",0.0479,0.0479,0.0479,0.0479,57600.0],["1975-03-12",0.0479,0.0479,0.0479,0.0479,878400.0],["1975-03-13",0.0479,0.0524,0.0479,0.0524,1584000.0],["1975-03-14",0.0524,0.0566,0.0524,0.0566,331200.0],["1975-03-17",0.0566,0.0612,0.0566,0.0612,1022400.0],["1975-03-18",0.0612,0.0612,0.0612,0.0612,316800.0],["1975-03-19",0.0612,0.0612,0.0612,0.0612,820800.0],["1975-03-20",0.0612,0.0612,0.0612,0.0612,460800.0],["1975-03-21",0.0612,0.0612,0.0612,0.0612,1195200.0],["1975-03-24",0.0612,0.0612,0.0612,0.0612,0.0],["1975-03-25",0.0612,0.0612,0.0612,0.0612,172800.0],["1975-03-26",0.0612,0.0653,0.0612,0.0653,892800.0],["1975-03-27",0.0653,0.0653,0.0653,0.0653,691200.0],["1975-03-31",0.0612,0.0612,0.0612,0.0612,28800.0],["1975-04-01",0.0612,0.0612,0.0612,0.0612,676800.0],["1975-04-02",0.0612,0.0612,0.0612,0.0612,748800.0],["1975-04-03",0.0612,0.0612,0.0612,0.0612,0.0],["1975-04-04",0.0612,0.0612,0.0612,0.0612,0.0],["1975-04-07",0.0612,0.0612,0.0612,0.0612,158400.0],["1975-04-08",0.0612,0.0612,0.0612,0.0612,907200.0],["1975-04-09",0.0612,0.0612,0.0612,0.0612,28800.0],["1975-04-10",0.0612,0.0612,0.0612,0.0612,100800.0],["1975-04-11",0.0612,0.0612,0.0612,0.0612,0.0],["1975-04-14",0.0612,0.0612,0.0612,0.0612,172800.0],["1975-04-15",0.0612,0.0612,0.0612,0.0612,0.0],["1975-04-16",0.0612,0.0612,0.0612,0.0612,115200.0],["1975-04-17",0.0612,0.0612,0.0612,0.0612,0.0],["1975-04-18",0.0612,0.0612,0.0612,0.0612,0.0],["1975-04-21",0.0612,0.0612,0.0612,0.0612,28800.0],["1975-04-22",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-04-23",0.0612,0.0612,0.0612,0.0612,2073600.0],["1975-04-24",0.0612,0.0612,0.0612,0.0612,43200.0],["1975-04-25",0.0612,0.0612,0.0612,0.0612,230400.0],["1975-04-28",0.0612,0.0612,0.0612,0.0612,0.0],["1975-04-29",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-04-30",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-01",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-02",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-05-05",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-06",0.0612,0.0612,0.0612,0.0612,432000.0],["1975-05-07",0.0612,0.0612,0.0612,0.0612,144000.0],["1975-05-08",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-09",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-12",0.0612,0.0612,0.0612,0.0612,273600.0],["1975-05-13",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-14",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-05-15",0.0612,0.0612,0.0612,0.0612,28800.0],["1975-05-16",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-19",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-20",0.0612,0.0612,0.0612,0.0612,0.0],["1975-05-21",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-05-22",0.0566,0.0566,0.0566,0.0566,230400.0],["1975-05-23",0.0566,0.0566,0.0566,0.0566,0.0],["1975-05-27",0.0566,0.0566,0.0566,0.0566,57600.0],["1975-05-28",0.0566,0.0566,0.0566,0.0566,0.0],["1975-05-29",0.0566,0.0566,0.0566,0.0566,0.0],["1975-05-30",0.0566,0.0566,0.0566,0.0566,57600.0],["1975-06-02",0.0566,0.0566,0.0566,0.0566,0.0],["1975-06-03",0.0566,0.0612,0.0566,0.0612,57600.0],["1975-06-04",0.0566,0.0566,0.0566,0.0566,144000.0],["1975-06-05",0.0566,0.0566,0.0566,0.0566,172800.0],["1975-06-06",0.0566,0.0566,0.0566,0.0566,518400.0],["1975-06-09",0.0566,0.0566,0.0566,0.0566,0.0],["1975-06-10",0.0566,0.0566,0.0566,0.0566,316800.0],["1975-06-11",0.0566,0.0566,0.0566,0.0566,230400.0],["1975-06-12",0.0566,0.0566,0.0566,0.0566,388800.0],["1975-06-13",0.0566,0.0566,0.0524,0.0524,388800.0],["1975-06-16",0.0524,0.0524,0.0524,0.0524,0.0],["1975-06-17",0.0524,0.0524,0.0524,0.0524,3859200.0],["1975-06-18",0.0524,0.0566,0.0524,0.0524,950400.0],["1975-06-19",0.0524,0.0524,0.0524,0.0524,0.0],["1975-06-20",0.0566,0.0566,0.0566,0.0566,86400.0],["1975-06-23",0.0566,0.0566,0.0566,0.0566,0.0],["1975-06-24",0.0566,0.0612,0.0566,0.0612,216000.0],["1975-06-25",0.0612,0.0612,0.0612,0.0612,734400.0],["1975-06-26",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-06-27",0.0612,0.0612,0.0612,0.0612,28800.0],["1975-06-30",0.0612,0.0612,0.0612,0.0612,691200.0],["1975-07-01",0.0612,0.0612,0.0612,0.0612,14601600.0],["1975-07-02",0.0612,0.0612,0.0612,0.0612,288000.0],["1975-07-03",0.0612,0.0612,0.0612,0.0612,0.0],["1975-07-07",0.0612,0.0612,0.0612,0.0612,0.0],["1975-07-08",0.0612,0.0612,0.0612,0.0612,172800.0],["1975-07-09",0.0612,0.0653,0.0612,0.0653,820800.0],["1975-07-10",0.0653,0.0699,0.0653,0.0699,86400.0],["1975-07-11",0.0699,0.0741,0.0699,0.0741,172800.0],["1975-07-14",0.0741,0.0741,0.0699,0.0699,849600.0],["1975-07-15",0.0741,0.0741,0.0741,0.0741,374400.0],["1975-07-16",0.0699,0.0699,0.0699,0.0699,0.0],["1975-07-17",0.0699,0.0699,0.0699,0.0699,0.0],["1975-07-18",0.0699,0.0699,0.0699,0.0699,0.0],["1975-07-21",0.0699,0.0699,0.0699,0.0699,28800.0],["1975-07-22",0.0699,0.0699,0.0699,0.0699,172800.0],["1975-07-23",0.0653,0.0653,0.0653,0.0653,230400.0],["1975-07-24",0.0653,0.0653,0.0653,0.0653,0.0],["1975-07-25",0.0612,0.0612,0.0612,0.0612,43200.0],["1975-07-28",0.0612,0.0612,0.0612,0.0612,0.0],["1975-07-29",0.0612,0.0612,0.0612,0.0612,0.0],["1975-07-30",0.0653,0.0653,0.0653,0.0653,158400.0],["1975-07-31",0.0653,0.0653,0.0653,0.0653,0.0],["1975-08-01",0.0653,0.0653,0.0653,0.0653,43200.0],["1975-08-04",0.0653,0.0653,0.0653,0.0653,0.0],["1975-08-05",0.0653,0.0653,0.0612,0.0612,158400.0],["1975-08-06",0.0612,0.0612,0.0612,0.0612,28800.0],["1975-08-07",0.0612,0.0612,0.0612,0.0612,100800.0],["1975-08-08",0.0612,0.0612,0.0612,0.0612,0.0],["1975-08-11",0.0612,0.0612,0.0612,0.0612,28800.0],["1975-08-12",0.0612,0.0612,0.0612,0.0612,144000.0],["1975-08-13",0.0612,0.0612,0.0612,0.0612,0.0],["1975-08-14",0.0612,0.0612,0.0612,0.0612,0.0],["1975-08-15",0.0612,0.0612,0.0612,0.0612,0.0],["1975-08-18",0.0612,0.0612,0.0612,0.0612,0.0],["1975-08-19",0.0612,0.0612,0.0612,0.0612,0.0],["1975-08-20",0.0612,0.0612,0.0612,0.0612,86400.0],["1975-08-21",0.0566,0.0566,0.0566,0.0566,43200.0],["1975-08-22",0.0566,0.0566,0.0566,0.0566,28800.0],["1975-08-25",0.0566,0.0566,0.0566,0.0566,0.0],["1975-08-26",0.0566,0.0566,0.0566,0.0566,0.0],["1975-08-27",0.0566,0.0566,0.0566,0.0566,316800.0],["1975-08-28",0.0566,0.0612,0.0566,0.0612,273600.0],["1975-08-29",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-09-02",0.0612,0.0612,0.0566,0.0566,144000.0],["1975-09-03",0.0566,0.0566,0.0566,0.0566,57600.0],["1975-09-04",0.0566,0.0566,0.0566,0.0566,0.0],["1975-09-05",0.0566,0.0566,0.0566,0.0566,259200.0],["1975-09-08",0.0566,0.0566,0.0566,0.0566,28800.0],["1975-09-09",0.0566,0.0566,0.0566,0.0566,0.0],["1975-09-10",0.0566,0.0566,0.0566,0.0566,0.0],["1975-09-11",0.0566,0.0566,0.0566,0.0566,28800.0],["1975-09-12",0.0566,0.0566,0.0566,0.0566,28800.0],["1975-09-15",0.0566,0.0566,0.0566,0.0566,0.0],["1975-09-16",0.0566,0.0566,0.0524,0.0524,57600.0],["1975-09-17",0.0524,0.0524,0.0524,0.0524,0.0],["1975-09-18",0.0524,0.0524,0.0524,0.0524,0.0],["1975-09-19",0.0524,0.0524,0.0524,0.0524,0.0],["1975-09-22",0.0524,0.0524,0.0524,0.0524,0.0],["1975-09-23",0.0524,0.0524,0.0524,0.0524,158400.0],["1975-09-24",0.0524,0.0524,0.0524,0.0524,0.0],["1975-09-25",0.0524,0.0524,0.0524,0.0524,0.0],["1975-09-26",0.0524,0.0524,0.0524,0.0524,0.0],["1975-09-29",0.0524,0.0524,0.0524,0.0524,0.0],["1975-09-30",0.0524,0.0524,0.0524,0.0524,0.0],["1975-10-01",0.0524,0.0524,0.0524,0.0524,0.0],["1975-10-02",0.0524,0.0524,0.0524,0.0524,0.0],["1975-10-03",0.0524,0.0524,0.0524,0.0524,0.0],["1975-10-06",0.0524,0.0524,0.0524,0.0524,0.0],["1975-10-07",0.0524,0.0524,0.0524,0.0524,0.0],["1975-10-08",0.0524,0.0524,0.0524,0.0524,144000.0],["1975-10-09",0.0524,0.0524,0.0524,0.0524,43200.0],["1975-10-10",0.0524,0.0524,0.0524,0.0524,0.0],["1975-10-13",0.0524,0.0524,0.0524,0.0524,0.0],["1975-10-14",0.0566,0.0566,0.0566,0.0566,57600.0],["1975-10-15",0.0566,0.0566,0.0566,0.0566,43200.0],["1975-10-16",0.0566,0.0612,0.0566,0.0612,43200.0],["1975-10-17",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-10-20",0.0612,0.0612,0.0612,0.0612,0.0],["1975-10-21",0.0612,0.0612,0.0612,0.0612,518400.0],["1975-10-22",0.0612,0.0612,0.0612,0.0612,0.0],["1975-10-23",0.0612,0.0612,0.0612,0.0612,0.0],["1975-10-24",0.0612,0.0612,0.0612,0.0612,0.0],["1975-10-27",0.0612,0.0612,0.0612,0.0612,43200.0],["1975-10-28",0.0612,0.0612,0.0612,0.0612,0.0],["1975-10-29",0.0612,0.0612,0.0612,0.0612,345600.0],["1975-10-30",0.0612,0.0612,0.0612,0.0612,0.0],["1975-10-31",0.0653,0.0653,0.0653,0.0653,720000.0],["1975-11-03",0.0653,0.0653,0.0653,0.0653,0.0],["1975-11-04",0.0653,0.0653,0.0653,0.0653,28800.0],["1975-11-05",0.0653,0.0653,0.0653,0.0653,374400.0],["1975-11-06",0.0653,0.0653,0.0653,0.0653,172800.0],["1975-11-07",0.0653,0.0653,0.0653,0.0653,86400.0],["1975-11-10",0.0653,0.0653,0.0653,0.0653,144000.0],["1975-11-11",0.0653,0.0653,0.0653,0.0653,0.0],["1975-11-12",0.0653,0.0653,0.0653,0.0653,43200.0],["1975-11-13",0.0653,0.0653,0.0653,0.0653,28800.0],["1975-11-14",0.0653,0.0653,0.0653,0.0653,172800.0],["1975-11-17",0.0653,0.0653,0.0653,0.0653,57600.0],["1975-11-18",0.0653,0.0653,0.0653,0.0653,0.0],["1975-11-19",0.0653,0.0653,0.0653,0.0653,172800.0],["1975-11-20",0.0653,0.0653,0.0653,0.0653,43200.0],["1975-11-21",0.0653,0.0653,0.0653,0.0653,1440000.0],["1975-11-24",0.0653,0.0653,0.0653,0.0653,100800.0],["1975-11-25",0.0653,0.0653,0.0653,0.0653,43200.0],["1975-11-26",0.0653,0.0653,0.0653,0.0653,1065600.0],["1975-11-28",0.0653,0.0653,0.0653,0.0653,0.0],["1975-12-01",0.0653,0.0653,0.0653,0.0653,28800.0],["1975-12-02",0.0653,0.0653,0.0612,0.0612,86400.0],["1975-12-03",0.0612,0.0612,0.0612,0.0612,0.0],["1975-12-04",0.0612,0.0612,0.0612,0.0612,57600.0],["1975-12-05",0.0612,0.0612,0.0612,0.0612,0.0],["1975-12-08",0.0612,0.0612,0.0612,0.0612,28800.0],["1975-12-09",0.0612,0.0612,0.0566,0.0566,1800000.0],["1975-12-10",0.0566,0.0566,0.0566,0.0566,0.0],["1975-12-11",0.0566,0.0566,0.0524,0.0524,1656000.0],["1975-12-12",0.0524,0.0524,0.0524,0.0524,57600.0],["1975-12-15",0.0524,0.0524,0.0524,0.0524,0.0],["1975-12-16",0.0524,0.0524,0.0524,0.0524,0.0],["1975-12-17",0.0524,0.0524,0.0524,0.0524,86400.0],["1975-12-18",0.0524,0.0524,0.0524,0.0524,0.0],["1975-12-19",0.0566,0.0566,0.0566,0.0566,201600.0],["1975-12-22",0.0566,0.0566,0.0566,0.0566,172800.0],["1975-12-23",0.0566,0.0566,0.0566,0.0566,0.0],["1975-12-24",0.0566,0.0566,0.0566,0.0566,0.0],["1975-12-26",0.0566,0.0566,0.0566,0.0566,0.0],["1975-12-29",0.0566,0.0566,0.0566,0.0566,0.0],["1975-12-30",0.0524,0.0524,0.0524,0.0524,28800.0],["1975-12-31",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-01-02",0.0524,0.0524,0.0524,0.0524,0.0],["1976-01-05",0.0524,0.0524,0.0524,0.0524,0.0],["1976-01-06",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-01-07",0.0524,0.0524,0.0524,0.0524,0.0],["1976-01-08",0.0524,0.0524,0.0524,0.0524,28800.0],["1976-01-09",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-01-12",0.0524,0.0524,0.0524,0.0524,288000.0],["1976-01-13",0.0524,0.0566,0.0524,0.0524,144000.0],["1976-01-14",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-01-15",0.0524,0.0524,0.0524,0.0524,0.0],["1976-01-16",0.0524,0.0524,0.0524,0.0524,0.0],["1976-01-19",0.0524,0.0524,0.0524,0.0524,0.0],["1976-01-20",0.0524,0.0524,0.0524,0.0524,273600.0],["1976-01-21",0.0524,0.0524,0.0524,0.0524,0.0],["1976-01-22",0.0524,0.0566,0.0524,0.0524,331200.0],["1976-01-23",0.0524,0.0566,0.0524,0.0524,43200.0],["1976-01-26",0.0566,0.0566,0.0566,0.0566,144000.0],["1976-01-27",0.0566,0.0566,0.0566,0.0566,86400.0],["1976-01-28",0.0612,0.0612,0.0612,0.0612,288000.0],["1976-01-29",0.0612,0.0612,0.0612,0.0612,316800.0],["1976-01-30",0.0612,0.0612,0.0612,0.0612,0.0],["1976-02-02",0.0612,0.0612,0.0612,0.0612,201600.0],["1976-02-03",0.0566,0.0566,0.0566,0.0566,100800.0],["1976-02-04",0.0566,0.0566,0.0524,0.0524,230400.0],["1976-02-05",0.0524,0.0524,0.0524,0.0524,0.0],["1976-02-06",0.0524,0.0524,0.0524,0.0524,216000.0],["1976-02-09",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-02-10",0.0524,0.0524,0.0524,0.0524,57600.0],["1976-02-11",0.0524,0.0524,0.0524,0.0524,676800.0],["1976-02-12",0.0524,0.0524,0.0524,0.0524,57600.0],["1976-02-13",0.0524,0.0524,0.0524,0.0524,633600.0],["1976-02-17",0.0524,0.0524,0.0524,0.0524,0.0],["1976-02-18",0.0524,0.0524,0.0524,0.0524,230400.0],["1976-02-19",0.0524,0.0524,0.0524,0.0524,0.0],["1976-02-20",0.0524,0.0524,0.0524,0.0524,115200.0],["1976-02-23",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-02-24",0.0524,0.0524,0.0524,0.0524,676800.0],["1976-02-25",0.0524,0.0566,0.0524,0.0566,892800.0],["1976-02-26",0.0566,0.0566,0.0524,0.0524,950400.0],["1976-02-27",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-01",0.0524,0.0524,0.0524,0.0524,172800.0],["1976-03-02",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-03",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-04",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-05",0.0524,0.0524,0.0524,0.0524,86400.0],["1976-03-08",0.0524,0.0524,0.0524,0.0524,28800.0],["1976-03-09",0.0524,0.0524,0.0524,0.0524,172800.0],["1976-03-10",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-11",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-03-12",0.0524,0.0524,0.0524,0.0524,57600.0],["1976-03-15",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-16",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-17",0.0524,0.0524,0.0524,0.0524,1252800.0],["1976-03-18",0.0524,0.0524,0.0524,0.0524,28800.0],["1976-03-19",0.0524,0.0524,0.0524,0.0524,273600.0],["1976-03-22",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-03-23",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-24",0.0524,0.0524,0.0524,0.0524,676800.0],["1976-03-25",0.0524,0.0524,0.0524,0.0524,57600.0],["1976-03-26",0.0524,0.0524,0.0524,0.0524,230400.0],["1976-03-29",0.0524,0.0524,0.0524,0.0524,0.0],["1976-03-30",0.0524,0.0524,0.0524,0.0524,57600.0],["1976-03-31",0.0524,0.0524,0.0524,0.0524,0.0],["1976-04-01",0.0524,0.0524,0.0524,0.0524,57600.0],["1976-04-02",0.0524,0.0524,0.0524,0.0524,172800.0],["1976-04-05",0.0524,0.0524,0.0524,0.0524,0.0],["1976-04-06",0.0524,0.0524,0.0524,0.0524,720000.0],["1976-04-07",0.0524,0.0524,0.0524,0.0524,288000.0],["1976-04-08",0.0524,0.0524,0.0524,0.0524,0.0],["1976-04-09",0.0524,0.0524,0.0524,0.0524,432000.0],["1976-04-12",0.0524,0.0524,0.0524,0.0524,0.0],["1976-04-13",0.0524,0.0524,0.0524,0.0524,0.0],["1976-04-14",0.0524,0.0524,0.0479,0.0479,144000.0],["1976-04-15",0.0479,0.0479,0.0479,0.0479,0.0],["1976-04-19",0.0479,0.0479,0.0479,0.0479,0.0],["1976-04-20",0.0479,0.0479,0.0479,0.0479,288000.0],["1976-04-21",0.0479,0.0479,0.0479,0.0479,0.0],["1976-04-22",0.0479,0.0479,0.0479,0.0479,345600.0],["1976-04-23",0.0479,0.0479,0.0479,0.0479,86400.0],["1976-04-26",0.0479,0.0524,0.0479,0.0524,172800.0],["1976-04-27",0.0524,0.0524,0.0524,0.0524,288000.0],["1976-04-28",0.0524,0.0524,0.0524,0.0524,0.0],["1976-04-29",0.0524,0.0524,0.0524,0.0524,158400.0],["1976-04-30",0.0524,0.0524,0.0524,0.0524,100800.0],["1976-05-03",0.0524,0.0524,0.0479,0.0524,115200.0],["1976-05-04",0.0524,0.0524,0.0524,0.0524,43200.0],["1976-05-05",0.0524,0.0524,0.0524,0.0524,0.0],["1976-05-06",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-05-07",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-10",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-11",0.0479,0.0479,0.0479,0.0479,201600.0],["1976-05-12",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-13",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-14",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-17",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-18",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-05-19",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-20",0.0479,0.0479,0.0479,0.0479,201600.0],["1976-05-21",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-05-24",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-25",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-26",0.0479,0.0479,0.0479,0.0479,0.0],["1976-05-27",0.0479,0.0479,0.0479,0.0479,460800.0],["1976-05-28",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-06-01",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-06-02",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-03",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-04",0.0479,0.0479,0.0479,0.0479,144000.0],["1976-06-07",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-06-08",0.0479,0.0479,0.0479,0.0479,86400.0],["1976-06-09",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-10",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-11",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-06-14",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-15",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-06-16",0.0479,0.0479,0.0479,0.0479,43200.0],["1976-06-17",0.0479,0.0479,0.0479,0.0479,144000.0],["1976-06-18",0.0479,0.0479,0.0479,0.0479,115200.0],["1976-06-21",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-22",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-23",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-24",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-25",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-06-28",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-29",0.0479,0.0479,0.0479,0.0479,0.0],["1976-06-30",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-01",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-07-02",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-06",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-07",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-08",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-09",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-12",0.0479,0.0479,0.0479,0.0479,86400.0],["1976-07-13",0.0479,0.0479,0.0479,0.0479,115200.0],["1976-07-14",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-15",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-16",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-07-19",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-20",0.0479,0.0479,0.0479,0.0479,0.0],["1976-07-21",0.0437,0.0437,0.0437,0.0437,57600.0],["1976-07-22",0.0437,0.0437,0.0437,0.0437,0.0],["1976-07-23",0.0437,0.0437,0.0437,0.0437,0.0],["1976-07-26",0.0437,0.0437,0.0437,0.0437,0.0],["1976-07-27",0.0437,0.0437,0.0437,0.0437,43200.0],["1976-07-28",0.0437,0.0437,0.0437,0.0437,57600.0],["1976-07-29",0.0437,0.0437,0.0391,0.0437,1224000.0],["1976-07-30",0.0437,0.0437,0.0437,0.0437,43200.0],["1976-08-02",0.0437,0.0437,0.0437,0.0437,57600.0],["1976-08-03",0.0437,0.0437,0.0437,0.0437,100800.0],["1976-08-04",0.0437,0.0437,0.0437,0.0437,28800.0],["1976-08-05",0.0437,0.0437,0.0437,0.0437,57600.0],["1976-08-06",0.0437,0.0437,0.0437,0.0437,43200.0],["1976-08-09",0.0437,0.0437,0.0437,0.0437,0.0],["1976-08-10",0.0391,0.0391,0.0391,0.0391,1440000.0],["1976-08-11",0.0391,0.0391,0.0391,0.0391,0.0],["1976-08-12",0.0391,0.0437,0.0391,0.0437,374400.0],["1976-08-13",0.0391,0.0391,0.0391,0.0391,57600.0],["1976-08-16",0.0391,0.0391,0.0391,0.0391,144000.0],["1976-08-17",0.0437,0.0437,0.0437,0.0437,43200.0],["1976-08-18",0.0437,0.0437,0.0437,0.0437,0.0],["1976-08-19",0.0437,0.0437,0.0437,0.0437,0.0],["1976-08-20",0.0437,0.0437,0.0437,0.0437,0.0],["1976-08-23",0.0437,0.0437,0.0437,0.0437,288000.0],["1976-08-24",0.0437,0.0437,0.0437,0.0437,0.0],["1976-08-25",0.0437,0.0437,0.0437,0.0437,0.0],["1976-08-26",0.0437,0.0437,0.0437,0.0437,144000.0],["1976-08-27",0.0437,0.0437,0.0437,0.0437,0.0],["1976-08-30",0.0437,0.0437,0.0437,0.0437,1339200.0],["1976-08-31",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-09-01",0.0479,0.0479,0.0479,0.0479,1915200.0],["1976-09-02",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-03",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-09-07",0.0479,0.0479,0.0479,0.0479,374400.0],["1976-09-08",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-09",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-10",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-09-13",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-14",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-09-15",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-16",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-17",0.0479,0.0479,0.0479,0.0479,460800.0],["1976-09-20",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-09-21",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-09-22",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-23",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-24",0.0479,0.0479,0.0479,0.0479,43200.0],["1976-09-27",0.0479,0.0479,0.0479,0.0479,0.0],["1976-09-28",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-09-29",0.0479,0.0479,0.0479,0.0479,345600.0],["1976-09-30",0.0479,0.0479,0.0479,0.0479,0.0],["1976-10-01",0.0479,0.0479,0.0479,0.0479,0.0],["1976-10-04",0.0479,0.0479,0.0479,0.0479,0.0],["1976-10-05",0.0479,0.0479,0.0479,0.0479,0.0],["1976-10-06",0.0479,0.0479,0.0479,0.0479,0.0],["1976-10-07",0.0479,0.0479,0.0479,0.0479,0.0],["1976-10-08",0.0437,0.0437,0.0437,0.0437,28800.0],["1976-10-11",0.0437,0.0437,0.0437,0.0437,446400.0],["1976-10-12",0.0437,0.0437,0.0391,0.0391,432000.0],["1976-10-13",0.0391,0.0391,0.0391,0.0391,172800.0],["1976-10-14",0.0391,0.0391,0.0391,0.0391,57600.0],["1976-10-15",0.0391,0.0391,0.0391,0.0391,864000.0],["1976-10-18",0.0391,0.0391,0.0391,0.0391,0.0],["1976-10-19",0.0391,0.0391,0.0391,0.0391,28800.0],["1976-10-20",0.0391,0.0391,0.0391,0.0391,57600.0],["1976-10-21",0.0391,0.0391,0.0391,0.0391,0.0],["1976-10-22",0.0391,0.0391,0.0391,0.0391,158400.0],["1976-10-25",0.0391,0.0391,0.0391,0.0391,43200.0],["1976-10-26",0.0391,0.0391,0.0391,0.0391,57600.0],["1976-10-27",0.0391,0.0391,0.0391,0.0391,748800.0],["1976-10-28",0.0391,0.0391,0.0391,0.0391,0.0],["1976-10-29",0.0391,0.0391,0.0391,0.0391,0.0],["1976-11-01",0.0391,0.0391,0.0391,0.0391,28800.0],["1976-11-03",0.0391,0.0391,0.0391,0.0391,144000.0],["1976-11-04",0.0391,0.0391,0.0391,0.0391,43200.0],["1976-11-05",0.0391,0.0391,0.0391,0.0391,115200.0],["1976-11-08",0.0391,0.0391,0.0391,0.0391,43200.0],["1976-11-09",0.0391,0.0391,0.0391,0.0391,0.0],["1976-11-10",0.0391,0.0391,0.0391,0.0391,57600.0],["1976-11-11",0.0391,0.0391,0.0391,0.0391,0.0],["1976-11-12",0.0391,0.0391,0.0391,0.0391,144000.0],["1976-11-15",0.0391,0.0391,0.0391,0.0391,28800.0],["1976-11-16",0.0391,0.0437,0.0391,0.0437,172800.0],["1976-11-17",0.0437,0.0479,0.0437,0.0479,172800.0],["1976-11-18",0.0479,0.0479,0.0479,0.0479,604800.0],["1976-11-19",0.0479,0.0479,0.0479,0.0479,172800.0],["1976-11-22",0.0479,0.0479,0.0479,0.0479,288000.0],["1976-11-23",0.0479,0.0479,0.0479,0.0479,0.0],["1976-11-24",0.0479,0.0479,0.0479,0.0479,0.0],["1976-11-26",0.0479,0.0479,0.0479,0.0479,172800.0],["1976-11-29",0.0479,0.0479,0.0479,0.0479,0.0],["1976-11-30",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-12-01",0.0479,0.0479,0.0479,0.0479,0.0],["1976-12-02",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-12-03",0.0479,0.0479,0.0479,0.0479,0.0],["1976-12-06",0.0479,0.0479,0.0479,0.0479,86400.0],["1976-12-07",0.0479,0.0479,0.0479,0.0479,28800.0],["1976-12-08",0.0479,0.0479,0.0479,0.0479,0.0],["1976-12-09",0.0479,0.0479,0.0479,0.0479,0.0],["1976-12-10",0.0479,0.0479,0.0479,0.0479,878400.0],["1976-12-13",0.0479,0.0479,0.0479,0.0479,1036800.0],["1976-12-14",0.0479,0.0479,0.0479,0.0479,0.0],["1976-12-15",0.0479,0.0479,0.0479,0.0479,100800.0],["1976-12-16",0.0479,0.0479,0.0479,0.0479,316800.0],["1976-12-17",0.0479,0.0479,0.0479,0.0479,86400.0],["1976-12-20",0.0479,0.0479,0.0479,0.0479,921600.0],["1976-12-21",0.0479,0.0479,0.0479,0.0479,57600.0],["1976-12-22",0.0479,0.0479,0.0479,0.0479,345600.0],["1976-12-23",0.0479,0.0479,0.0479,0.0479,230400.0],["1976-12-27",0.0479,0.0479,0.0479,0.0479,115200.0],["1976-12-28",0.0479,0.0479,0.0479,0.0479,259200.0],["1976-12-29",0.0479,0.0479,0.0479,0.0479,43200.0],["1976-12-30",0.0479,0.0479,0.0479,0.0479,1209600.0],["1976-12-31",0.0479,0.0479,0.0479,0.0479,158400.0],["1977-01-03",0.0479,0.0479,0.0479,0.0479,0.0],["1977-01-04",0.0479,0.0524,0.0479,0.0479,273600.0],["1977-01-05",0.0479,0.0479,0.0479,0.0479,57600.0],["1977-01-06",0.0479,0.0479,0.0479,0.0479,115200.0],["1977-01-07",0.0479,0.0524,0.0479,0.0479,288000.0],["1977-01-10",0.0479,0.0479,0.0479,0.0479,0.0],["1977-01-11",0.0479,0.0479,0.0479,0.0479,518400.0],["1977-01-12",0.0479,0.0479,0.0479,0.0479,57600.0],["1977-01-13",0.0479,0.0479,0.0479,0.0479,1440000.0],["1977-01-14",0.0479,0.0479,0.0479,0.0479,0.0],["1977-01-17",0.0479,0.0479,0.0479,0.0479,0.0],["1977-01-18",0.0479,0.0479,0.0479,0.0479,0.0],["1977-01-19",0.0479,0.0479,0.0479,0.0479,216000.0],["1977-01-20",0.0479,0.0479,0.0479,0.0479,43200.0],["1977-01-21",0.0479,0.0479,0.0479,0.0479,28800.0],["1977-01-24",0.0479,0.0479,0.0437,0.0479,86400.0],["1977-01-25",0.0437,0.0437,0.0437,0.0437,28800.0],["1977-01-26",0.0479,0.0479,0.0479,0.0479,28800.0],["1977-01-27",0.0437,0.0437,0.0437,0.0437,57600.0],["1977-01-28",0.0437,0.0437,0.0437,0.0437,0.0],["1977-01-31",0.0437,0.0437,0.0437,0.0437,86400.0],["1977-02-01",0.0437,0.0437,0.0437,0.0437,259200.0],["1977-02-02",0.0437,0.0479,0.0437,0.0479,691200.0],["1977-02-03",0.0479,0.0479,0.0479,0.0479,0.0],["1977-02-04",0.0479,0.0479,0.0479,0.0479,144000.0],["1977-02-07",0.0479,0.0479,0.0437,0.0437,158400.0],["1977-02-08",0.0437,0.0437,0.0437,0.0437,792000.0],["1977-02-09",0.0437,0.0437,0.0437,0.0437,0.0],["1977-02-10",0.0437,0.0437,0.0437,0.0437,28800.0],["1977-02-11",0.0437,0.0437,0.0437,0.0437,57600.0],["1977-02-14",0.0479,0.0479,0.0479,0.0479,144000.0],["1977-02-15",0.0479,0.0479,0.0479,0.0479,115200.0],["1977-02-16",0.0479,0.0479,0.0479,0.0479,57600.0],["1977-02-17",0.0479,0.0479,0.0479,0.0479,936000.0],["1977-02-18",0.0479,0.0479,0.0479,0.0479,0.0],["1977-02-22",0.0479,0.0479,0.0479,0.0479,0.0],["1977-02-23",0.0437,0.0437,0.0437,0.0437,273600.0],["1977-02-24",0.0437,0.0437,0.0437,0.0437,57600.0],["1977-02-25",0.0437,0.0437,0.0437,0.0437,100800.0],["1977-02-28",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-01",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-02",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-03",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-04",0.0437,0.0437,0.0437,0.0437,57600.0],["1977-03-07",0.0437,0.0437,0.0437,0.0437,57600.0],["1977-03-08",0.0437,0.0437,0.0437,0.0437,201600.0],["1977-03-09",0.0437,0.0437,0.0437,0.0437,57600.0],["1977-03-10",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-11",0.0437,0.0437,0.0437,0.0437,57600.0],["1977-03-14",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-15",0.0437,0.0437,0.0437,0.0437,57600.0],["1977-03-16",0.0437,0.0437,0.0437,0.0437,2188800.0],["1977-03-17",0.0437,0.0437,0.0437,0.0437,259200.0],["1977-03-18",0.0437,0.0437,0.0437,0.0437,43200.0],["1977-03-21",0.0437,0.0437,0.0437,0.0437,216000.0],["1977-03-22",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-23",0.0437,0.0437,0.0437,0.0437,316800.0],["1977-03-24",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-25",0.0437,0.0437,0.0437,0.0437,28800.0],["1977-03-28",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-29",0.0437,0.0437,0.0437,0.0437,0.0],["1977-03-30",0.0437,0.0479,0.0437,0.0479,288000.0],["1977-03-31",0.0437,0.0437,0.0437,0.0437,3268800.0],["1977-04-01",0.0437,0.0437,0.0437,0.0437,172800.0],["1977-04-04",0.0437,0.0437,0.0437,0.0437,86400.0],["1977-04-05",0.0437,0.0437,0.0437,0.0437,0.0],["1977-04-06",0.0437,0.0437,0.0437,0.0437,43200.0],["1977-04-07",0.0437,0.0479,0.0437,0.0479,172800.0],["1977-04-11",0.0479,0.0479,0.0479,0.0479,43200.0],["1977-04-12",0.0479,0.0479,0.0479,0.0479,57600.0],["1977-04-13",0.0479,0.0479,0.0479,0.0479,0.0],["1977-04-14",0.0479,0.0479,0.0479,0.0479,0.0],["1977-04-15",0.0479,0.0479,0.0479,0.0479,288000.0],["1977-04-18",0.0479,0.0479,0.0479,0.0479,86400.0],["1977-04-19",0.0479,0.0479,0.0479,0.0479,57600.0],["1977-04-20",0.0479,0.0524,0.0479,0.0479,403200.0],["1977-04-21",0.0479,0.0479,0.0479,0.0479,0.0],["1977-04-22",0.0479,0.0479,0.0479,0.0479,0.0],["1977-04-25",0.0479,0.0479,0.0479,0.0479,115200.0],["1977-04-26",0.0479,0.0479,0.0479,0.0479,144000.0],["1977-04-27",0.0479,0.0479,0.0479,0.0479,115200.0],["1977-04-28",0.0479,0.0479,0.0479,0.0479,43200.0],["1977-04-29",0.0479,0.0479,0.0479,0.0479,432000.0],["1977-05-02",0.0479,0.0479,0.0479,0.0479,734400.0],["1977-05-03",0.0479,0.0524,0.0479,0.0524,172800.0],["1977-05-04",0.0524,0.0524,0.0524,0.0524,432000.0],["1977-05-05",0.0524,0.0524,0.0524,0.0524,403200.0],["1977-05-06",0.0524,0.0524,0.0524,0.0524,979200.0],["1977-05-09",0.0524,0.0524,0.0524,0.0524,316800.0],["1977-05-10",0.0524,0.0524,0.0524,0.0524,201600.0],["1977-05-11",0.0524,0.0566,0.0524,0.0566,619200.0],["1977-05-12",0.0566,0.0566,0.0566,0.0566,0.0],["1977-05-13",0.0524,0.0524,0.0524,0.0524,172800.0],["1977-05-16",0.0524,0.0524,0.0524,0.0524,28800.0],["1977-05-17",0.0524,0.0566,0.0524,0.0566,115200.0],["1977-05-18",0.0524,0.0524,0.0524,0.0524,1180800.0],["1977-05-19",0.0524,0.0524,0.0524,0.0524,0.0],["1977-05-20",0.0524,0.0524,0.0524,0.0524,432000.0],["1977-05-23",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-05-24",0.0524,0.0524,0.0524,0.0524,0.0],["1977-05-25",0.0524,0.0524,0.0524,0.0524,230400.0],["1977-05-26",0.0524,0.0524,0.0524,0.0524,115200.0],["1977-05-27",0.0524,0.0524,0.0524,0.0524,28800.0],["1977-05-31",0.0524,0.0524,0.0524,0.0524,0.0],["1977-06-01",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-06-02",0.0524,0.0524,0.0524,0.0524,0.0],["1977-06-03",0.0524,0.0524,0.0524,0.0524,115200.0],["1977-06-06",0.0524,0.0524,0.0524,0.0524,86400.0],["1977-06-07",0.0524,0.0524,0.0524,0.0524,172800.0],["1977-06-08",0.0524,0.0524,0.0524,0.0524,43200.0],["1977-06-09",0.0524,0.0524,0.0524,0.0524,288000.0],["1977-06-10",0.0524,0.0524,0.0524,0.0524,0.0],["1977-06-13",0.0524,0.0524,0.0524,0.0524,0.0],["1977-06-14",0.0524,0.0524,0.0524,0.0524,28800.0],["1977-06-15",0.0524,0.0524,0.0524,0.0524,115200.0],["1977-06-16",0.0524,0.0524,0.0524,0.0524,0.0],["1977-06-17",0.0524,0.0524,0.0524,0.0524,115200.0],["1977-06-20",0.0524,0.0524,0.0524,0.0524,86400.0],["1977-06-21",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-06-22",0.0524,0.0524,0.0524,0.0524,43200.0],["1977-06-23",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-06-24",0.0524,0.0524,0.0524,0.0524,230400.0],["1977-06-27",0.0524,0.0524,0.0524,0.0524,115200.0],["1977-06-28",0.0524,0.0524,0.0524,0.0524,158400.0],["1977-06-29",0.0524,0.0524,0.0524,0.0524,43200.0],["1977-06-30",0.0524,0.0524,0.0524,0.0524,201600.0],["1977-07-01",0.0524,0.0524,0.0524,0.0524,172800.0],["1977-07-05",0.0524,0.0524,0.0524,0.0524,172800.0],["1977-07-06",0.0524,0.0524,0.0524,0.0524,1800000.0],["1977-07-07",0.0524,0.0524,0.0524,0.0524,172800.0],["1977-07-08",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-07-11",0.0524,0.0524,0.0524,0.0524,1022400.0],["1977-07-12",0.0524,0.0524,0.0524,0.0524,748800.0],["1977-07-13",0.0524,0.0524,0.0524,0.0524,0.0],["1977-07-15",0.0524,0.0524,0.0524,0.0524,460800.0],["1977-07-18",0.0524,0.0524,0.0524,0.0524,100800.0],["1977-07-19",0.0524,0.0566,0.0524,0.0524,316800.0],["1977-07-20",0.0524,0.0566,0.0524,0.0566,57600.0],["1977-07-21",0.0566,0.0566,0.0566,0.0566,489600.0],["1977-07-22",0.0566,0.0566,0.0566,0.0566,57600.0],["1977-07-25",0.0566,0.0566,0.0566,0.0566,43200.0],["1977-07-26",0.0566,0.0566,0.0566,0.0566,230400.0],["1977-07-27",0.0524,0.0524,0.0524,0.0524,1411200.0],["1977-07-28",0.0524,0.0524,0.0524,0.0524,432000.0],["1977-07-29",0.0524,0.0524,0.0524,0.0524,388800.0],["1977-08-01",0.0524,0.0524,0.0524,0.0524,0.0],["1977-08-02",0.0524,0.0524,0.0524,0.0524,792000.0],["1977-08-03",0.0524,0.0524,0.0524,0.0524,0.0],["1977-08-04",0.0524,0.0524,0.0524,0.0524,2275200.0],["1977-08-05",0.0524,0.0524,0.0524,0.0524,43200.0],["1977-08-08",0.0524,0.0524,0.0524,0.0524,0.0],["1977-08-09",0.0524,0.0524,0.0524,0.0524,172800.0],["1977-08-10",0.0524,0.0524,0.0524,0.0524,907200.0],["1977-08-11",0.0524,0.0524,0.0524,0.0524,158400.0],["1977-08-12",0.0524,0.0524,0.0524,0.0524,115200.0],["1977-08-15",0.0524,0.0524,0.0524,0.0524,0.0],["1977-08-16",0.0524,0.0524,0.0524,0.0524,28800.0],["1977-08-17",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-08-18",0.0524,0.0524,0.0524,0.0524,748800.0],["1977-08-19",0.0524,0.0524,0.0524,0.0524,0.0],["1977-08-22",0.0524,0.0524,0.0524,0.0524,43200.0],["1977-08-23",0.0524,0.0524,0.0524,0.0524,28800.0],["1977-08-24",0.0524,0.0524,0.0524,0.0524,43200.0],["1977-08-25",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-08-26",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-08-29",0.0524,0.0524,0.0524,0.0524,100800.0],["1977-08-30",0.0524,0.0524,0.0524,0.0524,43200.0],["1977-08-31",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-09-01",0.0524,0.0566,0.0524,0.0566,936000.0],["1977-09-02",0.0566,0.0566,0.0566,0.0566,115200.0],["1977-09-06",0.0566,0.0566,0.0566,0.0566,0.0],["1977-09-07",0.0566,0.0566,0.0566,0.0566,172800.0],["1977-09-08",0.0566,0.0612,0.0566,0.0612,849600.0],["1977-09-09",0.0612,0.0612,0.0566,0.0612,216000.0],["1977-09-12",0.0566,0.0566,0.0566,0.0566,345600.0],["1977-09-13",0.0566,0.0566,0.0566,0.0566,100800.0],["1977-09-14",0.0566,0.0566,0.0566,0.0566,403200.0],["1977-09-15",0.0566,0.0566,0.0566,0.0566,43200.0],["1977-09-16",0.0566,0.0566,0.0566,0.0566,0.0],["1977-09-19",0.0566,0.0566,0.0566,0.0566,0.0],["1977-09-20",0.0566,0.0566,0.0566,0.0566,0.0],["1977-09-21",0.0524,0.0524,0.0524,0.0524,662400.0],["1977-09-22",0.0566,0.0566,0.0566,0.0566,144000.0],["1977-09-23",0.0566,0.0566,0.0566,0.0566,57600.0],["1977-09-26",0.0566,0.0566,0.0566,0.0566,57600.0],["1977-09-27",0.0566,0.0566,0.0566,0.0566,0.0],["1977-09-28",0.0566,0.0566,0.0566,0.0566,57600.0],["1977-09-29",0.0566,0.0566,0.0566,0.0566,144000.0],["1977-09-30",0.0566,0.0566,0.0566,0.0566,2102400.0],["1977-10-03",0.0566,0.0566,0.0566,0.0566,28800.0],["1977-10-04",0.0566,0.0566,0.0566,0.0566,403200.0],["1977-10-05",0.0566,0.0566,0.0566,0.0566,0.0],["1977-10-06",0.0566,0.0566,0.0566,0.0566,0.0],["1977-10-07",0.0566,0.0566,0.0566,0.0566,0.0],["1977-10-10",0.0566,0.0566,0.0566,0.0566,0.0],["1977-10-11",0.0566,0.0566,0.0566,0.0566,28800.0],["1977-10-12",0.0524,0.0524,0.0524,0.0524,0.0],["1977-10-13",0.0524,0.0524,0.0524,0.0524,28800.0],["1977-10-14",0.0524,0.0524,0.0524,0.0524,0.0],["1977-10-17",0.0524,0.0524,0.0524,0.0524,0.0],["1977-10-18",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-10-19",0.0524,0.0524,0.0524,0.0524,0.0],["1977-10-20",0.0524,0.0524,0.0524,0.0524,0.0],["1977-10-21",0.0524,0.0524,0.0524,0.0524,28800.0],["1977-10-24",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-10-25",0.0524,0.0524,0.0524,0.0524,0.0],["1977-10-26",0.0524,0.0524,0.0524,0.0524,57600.0],["1977-10-27",0.0524,0.0524,0.0524,0.0524,1440000.0],["1977-10-28",0.0524,0.0524,0.0524,0.0524,432000.0],["1977-10-31",0.0524,0.0524,0.0524,0.0524,0.0],["1977-11-01",0.0524,0.0524,0.0524,0.0524,172800.0],["1977-11-02",0.0524,0.0524,0.0524,0.0524,0.0],["1977-11-03",0.0524,0.0524,0.0524,0.0524,0.0],["1977-11-04",0.0524,0.0524,0.0524,0.0524,28800.0],["1977-11-07",0.0524,0.0524,0.0524,0.0524,0.0],["1977-11-08",0.0524,0.0524,0.0524,0.0524,0.0],["1977-11-09",0.0524,0.0524,0.0524,0.0524,0.0],["1977-11-10",0.0524,0.0524,0.0524,0.0524,0.0],["1977-11-11",0.0524,0.0566,0.0524,0.0566,331200.0],["1977-11-14",0.0524,0.0524,0.0524,0.0524,86400.0],["1977-11-15",0.0524,0.0566,0.0524,0.0566,144000.0],["1977-11-16",0.0566,0.0566,0.0524,0.0566,331200.0],["1977-11-17",0.0566,0.0566,0.0566,0.0566,403200.0],["1977-11-18",0.0566,0.0566,0.0566,0.0566,0.0],["1977-11-21",0.0566,0.0566,0.0566,0.0566,43200.0],["1977-11-22",0.0566,0.0566,0.0566,0.0566,0.0],["1977-11-23",0.0566,0.0566,0.0566,0.0566,633600.0],["1977-11-25",0.0566,0.0566,0.0566,0.0566,28800.0],["1977-11-28",0.0566,0.0566,0.0566,0.0566,633600.0],["1977-11-29",0.0566,0.0566,0.0566,0.0566,144000.0],["1977-11-30",0.0566,0.0566,0.0566,0.0566,345600.0],["1977-12-01",0.0566,0.0566,0.0566,0.0566,144000.0],["1977-12-02",0.0566,0.0566,0.0566,0.0566,345600.0],["1977-12-05",0.0566,0.0566,0.0566,0.0566,28800.0],["1977-12-06",0.0566,0.0566,0.0566,0.0566,0.0],["1977-12-07",0.0566,0.0566,0.0566,0.0566,748800.0],["1977-12-08",0.0566,0.0566,0.0566,0.0566,3672000.0],["1977-12-09",0.0566,0.0612,0.0566,0.0612,432000.0],["1977-12-12",0.0612,0.0612,0.0612,0.0612,1195200.0],["1977-12-13",0.0612,0.0612,0.0612,0.0612,144000.0],["1977-12-14",0.0612,0.0612,0.0612,0.0612,460800.0],["1977-12-15",0.0612,0.0612,0.0612,0.0612,936000.0],["1977-12-16",0.0566,0.0566,0.0566,0.0566,43200.0],["1977-12-19",0.0612,0.0612,0.0612,0.0612,28800.0],["1977-12-20",0.0612,0.0612,0.0612,0.0612,43200.0],["1977-12-21",0.0612,0.0612,0.0612,0.0612,403200.0],["1977-12-22",0.0612,0.0612,0.0612,0.0612,86400.0],["1977-12-23",0.0612,0.0612,0.0566,0.0566,345600.0],["1977-12-27",0.0566,0.0566,0.0566,0.0566,403200.0],["1977-12-28",0.0612,0.0612,0.0612,0.0612,0.0],["1977-12-29",0.0612,0.0612,0.0612,0.0612,993600.0],["1977-12-30",0.0612,0.0612,0.0612,0.0612,0.0],["1978-01-03",0.0612,0.0612,0.0566,0.0566,720000.0],["1978-01-04",0.0566,0.0566,0.0566,0.0566,1454400.0],["1978-01-05",0.0566,0.0612,0.0566,0.0612,100800.0],["1978-01-06",0.0612,0.0612,0.0566,0.0566,230400.0],["1978-01-09",0.0566,0.0612,0.0566,0.0566,1425600.0],["1978-01-10",0.0566,0.0566,0.0566,0.0566,144000.0],["1978-01-11",0.0566,0.0566,0.0566,0.0566,43200.0],["1978-01-12",0.0566,0.0566,0.0566,0.0566,100800.0],["1978-01-13",0.0566,0.0566,0.0566,0.0566,0.0],["1978-01-16",0.0566,0.0566,0.0566,0.0566,0.0],["1978-01-17",0.0566,0.0566,0.0566,0.0566,57600.0],["1978-01-18",0.0566,0.0566,0.0566,0.0566,57600.0],["1978-01-19",0.0566,0.0566,0.0566,0.0566,720000.0],["1978-01-20",0.0566,0.0566,0.0566,0.0566,0.0],["1978-01-23",0.0566,0.0566,0.0566,0.0566,1022400.0],["1978-01-24",0.0566,0.0566,0.0566,0.0566,374400.0],["1978-01-25",0.0566,0.0566,0.0566,0.0566,288000.0],["1978-01-26",0.0566,0.0566,0.0566,0.0566,1152000.0],["1978-01-27",0.0566,0.0566,0.0566,0.0566,288000.0],["1978-01-30",0.0566,0.0566,0.0566,0.0566,0.0],["1978-01-31",0.0566,0.0612,0.0566,0.0612,1252800.0],["1978-02-01",0.0612,0.0612,0.0612,0.0612,0.0],["1978-02-02",0.0612,0.0612,0.0612,0.0612,144000.0],["1978-02-03",0.0612,0.0612,0.0612,0.0612,57600.0],["1978-02-06",0.0612,0.0612,0.0612,0.0612,57600.0],["1978-02-07",0.0612,0.0612,0.0612,0.0612,100800.0],["1978-02-08",0.0612,0.0612,0.0612,0.0612,0.0],["1978-02-09",0.0612,0.0612,0.0612,0.0612,100800.0],["1978-02-10",0.0612,0.0612,0.0612,0.0612,28800.0],["1978-02-13",0.0612,0.0612,0.0612,0.0612,0.0],["1978-02-14",0.0612,0.0612,0.0612,0.0612,0.0],["1978-02-15",0.0612,0.0612,0.0612,0.0612,0.0],["1978-02-16",0.0612,0.0612,0.0612,0.0612,1382400.0],["1978-02-17",0.0612,0.0612,0.0612,0.0612,158400.0],["1978-02-21",0.0612,0.0612,0.0612,0.0612,0.0],["1978-02-22",0.0612,0.0612,0.0612,0.0612,144000.0],["1978-02-23",0.0612,0.0612,0.0612,0.0612,230400.0],["1978-02-24",0.0612,0.0612,0.0612,0.0612,57600.0],["1978-02-27",0.0612,0.0612,0.0612,0.0612,0.0],["1978-02-28",0.0612,0.0612,0.0612,0.0612,216000.0],["1978-03-01",0.0612,0.0612,0.0612,0.0612,57600.0],["1978-03-02",0.0612,0.0612,0.0612,0.0612,57600.0],["1978-03-03",0.0612,0.0612,0.0612,0.0612,0.0],["1978-03-06",0.0612,0.0612,0.0612,0.0612,144000.0],["1978-03-07",0.0612,0.0612,0.0612,0.0612,57600.0],["1978-03-08",0.0612,0.0612,0.0612,0.0612,446400.0],["1978-03-09",0.0612,0.0612,0.0612,0.0612,28800.0],["1978-03-10",0.0612,0.0612,0.0612,0.0612,86400.0],["1978-03-13",0.0612,0.0612,0.0612,0.0612,115200.0],["1978-03-14",0.0612,0.0612,0.0612,0.0612,57600.0],["1978-03-15",0.0612,0.0612,0.0612,0.0612,662400.0],["1978-03-16",0.0612,0.0612,0.0612,0.0612,86400.0],["1978-03-17",0.0612,0.0653,0.0612,0.0653,273600.0],["1978-03-20",0.0653,0.0653,0.0653,0.0653,216000.0],["1978-03-21",0.0653,0.0653,0.0653,0.0653,331200.0],["1978-03-22",0.0653,0.0653,0.0653,0.0653,172800.0],["1978-03-23",0.0653,0.0653,0.0653,0.0653,0.0],["1978-03-27",0.0653,0.0653,0.0653,0.0653,28800.0],["1978-03-28",0.0653,0.0653,0.0653,0.0653,1483200.0],["1978-03-29",0.0653,0.0653,0.0653,0.0653,172800.0],["1978-03-30",0.0653,0.0699,0.0653,0.0699,230400.0],["1978-03-31",0.0699,0.0699,0.0699,0.0699,403200.0],["1978-04-03",0.0699,0.0699,0.0699,0.0699,259200.0],["1978-04-04",0.0699,0.0699,0.0699,0.0699,115200.0],["1978-04-05",0.0699,0.0699,0.0699,0.0699,374400.0],["1978-04-06",0.0699,0.0699,0.0699,0.0699,3225600.0],["1978-04-07",0.0699,0.0699,0.0699,0.0699,518400.0],["1978-04-10",0.0699,0.0699,0.0699,0.0699,504000.0],["1978-04-11",0.0699,0.0741,0.0699,0.0699,2304000.0],["1978-04-12",0.0699,0.0741,0.0699,0.0741,1036800.0],["1978-04-13",0.0741,0.0741,0.0741,0.0741,662400.0],["1978-04-14",0.0786,0.0786,0.0786,0.0786,576000.0],["1978-04-17",0.0786,0.0786,0.0786,0.0786,3916800.0],["1978-04-18",0.0786,0.0786,0.0786,0.0786,518400.0],["1978-04-19",0.0786,0.0786,0.0786,0.0786,432000.0],["1978-04-20",0.0786,0.0786,0.0786,0.0786,1238400.0],["1978-04-21",0.0786,0.0786,0.0786,0.0786,1108800.0],["1978-04-24",0.0786,0.0786,0.0786,0.0786,504000.0],["1978-04-25",0.0786,0.0786,0.0786,0.0786,820800.0],["1978-04-26",0.0786,0.0786,0.0786,0.0786,230400.0],["1978-04-27",0.0786,0.0786,0.0786,0.0786,115200.0],["1978-04-28",0.0786,0.0786,0.0741,0.0786,993600.0],["1978-05-01",0.0786,0.0786,0.0786,0.0786,460800.0],["1978-05-02",0.0786,0.0786,0.0786,0.0786,216000.0],["1978-05-03",0.0786,0.0786,0.0786,0.0786,201600.0],["1978-05-04",0.0786,0.0786,0.0786,0.0786,403200.0],["1978-05-05",0.0786,0.0786,0.0786,0.0786,792000.0],["1978-05-08",0.0786,0.0786,0.0786,0.0786,460800.0],["1978-05-09",0.0786,0.0786,0.0786,0.0786,345600.0],["1978-05-10",0.0786,0.0786,0.0786,0.0786,2908800.0],["1978-05-11",0.0786,0.0786,0.0786,0.0786,1742400.0],["1978-05-12",0.0786,0.0828,0.0786,0.0828,748800.0],["1978-05-15",0.0828,0.0828,0.0786,0.0828,1353600.0],["1978-05-16",0.0828,0.0874,0.0828,0.0874,2462400.0],["1978-05-17",0.0874,0.0874,0.0828,0.0874,1497600.0],["1978-05-18",0.0874,0.0874,0.0828,0.0828,460800.0],["1978-05-19",0.0828,0.0828,0.0828,0.0828,1324800.0],["1978-05-22",0.0828,0.0828,0.0786,0.0828,1152000.0],["1978-05-23",0.0828,0.0828,0.0828,0.0828,230400.0],["1978-05-24",0.0828,0.0828,0.0828,0.0828,1209600.0],["1978-05-25",0.0828,0.0828,0.0828,0.0828,172800.0],["1978-05-26",0.0828,0.0828,0.0828,0.0828,115200.0],["1978-05-30",0.0828,0.0828,0.0828,0.0828,316800.0],["1978-05-31",0.0828,0.0828,0.0828,0.0828,374400.0],["1978-06-01",0.0828,0.0828,0.0828,0.0828,201600.0],["1978-06-02",0.0828,0.0828,0.0828,0.0828,288000.0],["1978-06-05",0.0828,0.0874,0.0828,0.0874,403200.0],["1978-06-06",0.0874,0.0874,0.0874,0.0874,230400.0],["1978-06-07",0.0874,0.0874,0.0874,0.0874,288000.0],["1978-06-08",0.0874,0.0874,0.0874,0.0874,273600.0],["1978-06-09",0.0874,0.0874,0.0874,0.0874,230400.0],["1978-06-12",0.0874,0.0874,0.0874,0.0874,4968000.0],["1978-06-13",0.0874,0.0874,0.0874,0.0874,259200.0],["1978-06-14",0.0874,0.0874,0.0874,0.0874,460800.0],["1978-06-15",0.0874,0.0874,0.0874,0.0874,57600.0],["1978-06-16",0.0874,0.0874,0.0874,0.0874,144000.0],["1978-06-19",0.0874,0.0874,0.0828,0.0828,345600.0],["1978-06-20",0.0828,0.0828,0.0828,0.0828,100800.0],["1978-06-21",0.0828,0.0828,0.0828,0.0828,115200.0],["1978-06-22",0.0828,0.0828,0.0828,0.0828,86400.0],["1978-06-23",0.0828,0.0828,0.0786,0.0828,115200.0],["1978-06-26",0.0786,0.0786,0.0786,0.0786,432000.0],["1978-06-27",0.0786,0.0828,0.0786,0.0828,230400.0],["1978-06-28",0.0828,0.0874,0.0828,0.0874,489600.0],["1978-06-29",0.0874,0.0874,0.0874,0.0874,0.0],["1978-06-30",0.0828,0.0828,0.0828,0.0828,28800.0],["1978-07-03",0.0828,0.0828,0.0828,0.0828,172800.0],["1978-07-05",0.0828,0.0828,0.0828,0.0828,1843200.0],["1978-07-06",0.0828,0.0828,0.0828,0.0828,0.0],["1978-07-07",0.0786,0.0786,0.0786,0.0786,1440000.0],["1978-07-10",0.0786,0.0786,0.0786,0.0786,57600.0],["1978-07-11",0.0786,0.0786,0.0786,0.0786,57600.0],["1978-07-12",0.0786,0.0786,0.0786,0.0786,86400.0],["1978-07-13",0.0786,0.0786,0.0786,0.0786,28800.0],["1978-07-14",0.0786,0.0828,0.0786,0.0828,388800.0],["1978-07-17",0.0828,0.0874,0.0828,0.0828,2188800.0],["1978-07-18",0.0828,0.0828,0.0828,0.0828,345600.0],["1978-07-19",0.0874,0.0874,0.0874,0.0874,57600.0],["1978-07-20",0.0874,0.0874,0.0874,0.0874,0.0],["1978-07-21",0.0874,0.0874,0.0874,0.0874,158400.0],["1978-07-24",0.0874,0.0874,0.0874,0.0874,57600.0],["1978-07-25",0.0874,0.0874,0.0874,0.0874,460800.0],["1978-07-26",0.0874,0.0916,0.0874,0.0874,201600.0],["1978-07-27",0.0874,0.0874,0.0874,0.0874,331200.0],["1978-07-28",0.0874,0.0874,0.0874,0.0874,144000.0],["1978-07-31",0.0874,0.0874,0.0874,0.0874,100800.0],["1978-08-01",0.0874,0.0874,0.0874,0.0874,144000.0],["1978-08-02",0.0874,0.0916,0.0874,0.0916,633600.0],["1978-08-03",0.0916,0.0916,0.0916,0.0916,964800.0],["1978-08-04",0.0916,0.0916,0.0916,0.0916,878400.0],["1978-08-07",0.0916,0.0916,0.0916,0.0916,259200.0],["1978-08-08",0.0916,0.0916,0.0916,0.0916,86400.0],["1978-08-09",0.0916,0.0916,0.0916,0.0916,619200.0],["1978-08-10",0.0916,0.0916,0.0916,0.0916,403200.0],["1978-08-11",0.0916,0.0916,0.0916,0.0916,230400.0],["1978-08-14",0.0916,0.0916,0.0916,0.0916,432000.0],["1978-08-15",0.0916,0.0961,0.0916,0.0961,446400.0],["1978-08-16",0.0961,0.1007,0.0961,0.0961,273600.0],["1978-08-17",0.0961,0.0961,0.0961,0.0961,0.0],["1978-08-18",0.0961,0.0961,0.0961,0.0961,115200.0],["1978-08-21",0.0916,0.0916,0.0916,0.0916,806400.0],["1978-08-22",0.0916,0.0916,0.0916,0.0916,331200.0],["1978-08-23",0.0916,0.0916,0.0916,0.0916,100800.0],["1978-08-24",0.0961,0.0961,0.0961,0.0961,230400.0],["1978-08-25",0.0961,0.1007,0.0961,0.1007,345600.0],["1978-08-28",0.1007,0.1007,0.0961,0.0961,172800.0],["1978-08-29",0.0961,0.0961,0.0961,0.0961,316800.0],["1978-08-30",0.0916,0.0916,0.0916,0.0916,201600.0],["1978-08-31",0.0916,0.0916,0.0916,0.0916,144000.0],["1978-09-01",0.0916,0.0916,0.0916,0.0916,100800.0],["1978-09-05",0.0916,0.0916,0.0916,0.0916,0.0],["1978-09-06",0.0916,0.1007,0.0916,0.1007,331200.0],["1978-09-07",0.1007,0.1007,0.1007,0.1007,230400.0],["1978-09-08",0.1007,0.1007,0.1007,0.1007,28800.0],["1978-09-11",0.1007,0.1007,0.1007,0.1007,230400.0],["1978-09-12",0.1007,0.1007,0.1007,0.1007,115200.0],["1978-09-13",0.1007,0.1007,0.1007,0.1007,259200.0],["1978-09-14",0.1007,0.1007,0.1007,0.1007,345600.0],["1978-09-15",0.1007,0.1007,0.1007,0.1007,57600.0],["1978-09-18",0.0961,0.0961,0.0961,0.0961,230400.0],["1978-09-19",0.0961,0.0961,0.0961,0.0961,6307200.0],["1978-09-20",0.0961,0.0961,0.0874,0.0874,3254400.0],["1978-09-21",0.0874,0.0874,0.0874,0.0874,3283200.0],["1978-09-22",0.0874,0.0874,0.0874,0.0874,2275200.0],["1978-09-25",0.0874,0.0874,0.0874,0.0874,345600.0],["1978-09-26",0.0874,0.0874,0.0874,0.0874,691200.0],["1978-09-27",0.0874,0.0874,0.0874,0.0874,1814400.0],["1978-09-28",0.0874,0.0916,0.0874,0.0916,2937600.0],["1978-09-29",0.0916,0.0916,0.0916,0.0916,1310400.0],["1978-10-02",0.0916,0.0916,0.0916,0.0916,820800.0],["1978-10-03",0.0916,0.0916,0.0916,0.0916,1353600.0],["1978-10-04",0.0916,0.0916,0.0874,0.0916,792000.0],["1978-10-05",0.0916,0.0916,0.0916,0.0916,1252800.0],["1978-10-06",0.0916,0.0916,0.0916,0.0916,1281600.0],["1978-10-09",0.0916,0.0916,0.0916,0.0916,1411200.0],["1978-10-10",0.0916,0.0961,0.0916,0.0961,604800.0],["1978-10-11",0.0961,0.0961,0.0961,0.0961,230400.0],["1978-10-12",0.0961,0.0961,0.0961,0.0961,1512000.0],["1978-10-13",0.0961,0.0961,0.0916,0.0916,158400.0],["1978-10-16",0.0916,0.0916,0.0916,0.0916,144000.0],["1978-10-17",0.0916,0.0916,0.0874,0.0874,993600.0],["1978-10-18",0.0874,0.0874,0.0874,0.0874,504000.0],["1978-10-19",0.0874,0.0874,0.0874,0.0874,1310400.0],["1978-10-20",0.0874,0.0874,0.0828,0.0828,518400.0],["1978-10-23",0.0828,0.0828,0.0786,0.0786,374400.0],["1978-10-24",0.0786,0.0828,0.0786,0.0786,547200.0],["1978-10-25",0.0786,0.0786,0.0786,0.0786,259200.0],["1978-10-26",0.0786,0.0786,0.0699,0.0699,633600.0],["1978-10-27",0.0699,0.0741,0.0699,0.0699,676800.0],["1978-10-30",0.0699,0.0699,0.0653,0.0699,1670400.0],["1978-10-31",0.0699,0.0741,0.0699,0.0699,993600.0],["1978-11-01",0.0699,0.0786,0.0699,0.0741,3772800.0],["1978-11-02",0.0741,0.0786,0.0741,0.0786,1094400.0],["1978-11-03",0.0786,0.0786,0.0741,0.0786,432000.0],["1978-11-06",0.0786,0.0786,0.0741,0.0786,403200.0],["1978-11-07",0.0741,0.0741,0.0741,0.0741,1440000.0],["1978-11-08",0.0741,0.0786,0.0741,0.0786,2476800.0],["1978-11-09",0.0786,0.0786,0.0786,0.0786,1411200.0],["1978-11-10",0.0786,0.0786,0.0786,0.0786,100800.0],["1978-11-13",0.0786,0.0786,0.0786,0.0786,115200.0],["1978-11-14",0.0741,0.0741,0.0741,0.0741,835200.0],["1978-11-15",0.0741,0.0786,0.0741,0.0741,144000.0],["1978-11-16",0.0741,0.0786,0.0741,0.0786,115200.0],["1978-11-17",0.0786,0.0786,0.0786,0.0786,100800.0],["1978-11-20",0.0786,0.0786,0.0786,0.0786,158400.0],["1978-11-21",0.0786,0.0828,0.0786,0.0828,288000.0],["1978-11-22",0.0828,0.0828,0.0828,0.0828,144000.0],["1978-11-24",0.0828,0.0828,0.0828,0.0828,86400.0],["1978-11-27",0.0828,0.0828,0.0786,0.0828,172800.0],["1978-11-28",0.0828,0.0828,0.0786,0.0786,1699200.0],["1978-11-29",0.0786,0.0786,0.0786,0.0786,288000.0],["1978-11-30",0.0786,0.0786,0.0786,0.0786,0.0],["1978-12-01",0.0786,0.0786,0.0786,0.0786,547200.0],["1978-12-04",0.0786,0.0828,0.0786,0.0828,216000.0],["1978-12-05",0.0828,0.0874,0.0828,0.0828,561600.0],["1978-12-06",0.0828,0.0874,0.0828,0.0828,777600.0],["1978-12-07",0.0874,0.0874,0.0874,0.0874,57600.0],["1978-12-08",0.0874,0.0874,0.0874,0.0874,216000.0],["1978-12-11",0.0874,0.0874,0.0874,0.0874,331200.0],["1978-12-12",0.0874,0.0874,0.0828,0.0828,374400.0],["1978-12-13",0.0828,0.0828,0.0828,0.0828,115200.0],["1978-12-14",0.0828,0.0828,0.0786,0.0786,273600.0],["1978-12-15",0.0786,0.0828,0.0786,0.0786,230400.0],["1978-12-18",0.0786,0.0786,0.0786,0.0786,230400.0],["1978-12-19",0.0786,0.0786,0.0786,0.0786,374400.0],["1978-12-20",0.0786,0.0786,0.0786,0.0786,345600.0],["1978-12-21",0.0786,0.0786,0.0786,0.0786,230400.0],["1978-12-22",0.0786,0.0828,0.0786,0.0828,1022400.0],["1978-12-26",0.0828,0.0828,0.0828,0.0828,172800.0],["1978-12-27",0.0828,0.0828,0.0828,0.0828,518400.0],["1978-12-28",0.0828,0.0828,0.0786,0.0828,1252800.0],["1978-12-29",0.0828,0.0828,0.0828,0.0828,115200.0],["1979-01-02",0.0828,0.0828,0.0786,0.0828,316800.0],["1979-01-03",0.0828,0.0874,0.0828,0.0874,345600.0],["1979-01-04",0.0874,0.0874,0.0874,0.0874,432000.0],["1979-01-05",0.0874,0.0874,0.0874,0.0874,288000.0],["1979-01-08",0.0874,0.0874,0.0874,0.0874,345600.0],["1979-01-09",0.0874,0.0874,0.0874,0.0874,331200.0],["1979-01-10",0.0874,0.0874,0.0874,0.0874,1051200.0],["1979-01-11",0.0874,0.0874,0.0874,0.0874,43200.0],["1979-01-12",0.0874,0.0874,0.0874,0.0874,691200.0],["1979-01-15",0.0874,0.0874,0.0874,0.0874,936000.0],["1979-01-16",0.0874,0.0916,0.0874,0.0916,748800.0],["1979-01-17",0.0874,0.0874,0.0874,0.0874,216000.0],["1979-01-18",0.0874,0.0874,0.0874,0.0874,115200.0],["1979-01-19",0.0874,0.0916,0.0874,0.0874,316800.0],["1979-01-22",0.0874,0.0916,0.0874,0.0874,115200.0],["1979-01-23",0.0874,0.0874,0.0874,0.0874,460800.0],["1979-01-24",0.0916,0.0916,0.0916,0.0916,1281600.0],["1979-01-25",0.0916,0.1007,0.0916,0.0961,1180800.0],["1979-01-26",0.1007,0.1007,0.1007,0.1007,2520000.0],["1979-01-29",0.1007,0.1007,0.1007,0.1007,230400.0],["1979-01-30",0.1007,0.1007,0.0961,0.0961,2548800.0],["1979-01-31",0.0961,0.0961,0.0916,0.0916,518400.0],["1979-02-01",0.0916,0.0961,0.0916,0.0961,576000.0],["1979-02-02",0.0961,0.0961,0.0961,0.0961,43200.0],["1979-02-05",0.0916,0.0916,0.0916,0.0916,691200.0],["1979-02-06",0.0916,0.0916,0.0916,0.0916,1987200.0],["1979-02-07",0.0916,0.0916,0.0916,0.0916,388800.0],["1979-02-08",0.0916,0.0916,0.0916,0.0916,403200.0],["1979-02-09",0.0916,0.0916,0.0916,0.0916,518400.0],["1979-02-12",0.0916,0.0916,0.0916,0.0916,331200.0],["1979-02-13",0.0916,0.0961,0.0916,0.0916,345600.0],["1979-02-14",0.0961,0.0961,0.0961,0.0961,604800.0],["1979-02-15",0.0961,0.0961,0.0916,0.0916,230400.0],["1979-02-16",0.0916,0.0916,0.0916,0.0916,460800.0],["1979-02-20",0.0916,0.0916,0.0916,0.0916,0.0],["1979-02-21",0.0961,0.0961,0.0961,0.0961,230400.0],["1979-02-22",0.0961,0.0961,0.0916,0.0916,216000.0],["1979-02-23",0.0916,0.0961,0.0916,0.0961,115200.0],["1979-02-26",0.0916,0.0916,0.0916,0.0916,57600.0],["1979-02-27",0.0916,0.0916,0.0916,0.0916,172800.0],["1979-02-28",0.0916,0.0916,0.0916,0.0916,100800.0],["1979-03-01",0.0916,0.0916,0.0916,0.0916,201600.0],["1979-03-02",0.0916,0.0916,0.0916,0.0916,57600.0],["1979-03-05",0.0916,0.0916,0.0874,0.0916,1483200.0],["1979-03-06",0.0916,0.0916,0.0916,0.0916,57600.0],["1979-03-07",0.0916,0.0916,0.0916,0.0916,201600.0],["1979-03-08",0.0916,0.0916,0.0916,0.0916,100800.0],["1979-03-09",0.0916,0.0961,0.0916,0.0961,201600.0],["1979-03-12",0.0961,0.0961,0.0961,0.0961,676800.0],["1979-03-13",0.0961,0.1007,0.0961,0.0961,1987200.0],["1979-03-14",0.0961,0.1007,0.0961,0.0961,748800.0],["1979-03-15",0.0961,0.0961,0.0961,0.0961,288000.0],["1979-03-16",0.0961,0.0961,0.0961,0.0961,57600.0],["1979-03-19",0.0961,0.0961,0.0961,0.0961,115200.0],["1979-03-20",0.0961,0.0961,0.0961,0.0961,158400.0],["1979-03-21",0.0961,0.0961,0.0961,0.0961,172800.0],["1979-03-22",0.0961,0.0961,0.0961,0.0961,2448000.0],["1979-03-23",0.0961,0.0961,0.0961,0.0961,273600.0],["1979-03-26",0.0961,0.0961,0.0916,0.0916,345600.0],["1979-03-27",0.0916,0.0961,0.0916,0.0961,403200.0],["1979-03-28",0.0961,0.0961,0.0916,0.0961,1051200.0],["1979-03-29",0.0961,0.0961,0.0961,0.0961,1252800.0],["1979-03-30",0.0961,0.0961,0.0916,0.0916,460800.0],["1979-04-02",0.0916,0.0961,0.0916,0.0916,115200.0],["1979-04-03",0.0961,0.0961,0.0961,0.0961,403200.0],["1979-04-04",0.0961,0.0961,0.0961,0.0961,403200.0],["1979-04-05",0.0961,0.0961,0.0961,0.0961,460800.0],["1979-04-06",0.0961,0.1007,0.0961,0.0961,1497600.0],["1979-04-09",0.0961,0.0961,0.0961,0.0961,115200.0],["1979-04-10",0.0961,0.1007,0.0961,0.1007,316800.0],["1979-04-11",0.1007,0.1007,0.1007,0.1007,388800.0],["1979-04-12",0.1007,0.1007,0.1007,0.1007,259200.0],["1979-04-16",0.1007,0.1007,0.1007,0.1007,216000.0],["1979-04-17",0.1007,0.1007,0.1007,0.1007,691200.0],["1979-04-18",0.1049,0.1094,0.1049,0.1049,907200.0],["1979-04-19",0.1049,0.1094,0.1049,0.1094,576000.0],["1979-04-20",0.1094,0.1094,0.1049,0.1094,1310400.0],["1979-04-23",0.1094,0.1094,0.1049,0.1049,158400.0],["1979-04-24",0.1049,0.1049,0.1049,0.1049,316800.0],["1979-04-25",0.1049,0.1094,0.1049,0.1049,1483200.0],["1979-04-26",0.1049,0.1049,0.1049,0.1049,144000.0],["1979-04-27",0.1049,0.1049,0.1049,0.1049,201600.0],["1979-04-30",0.1049,0.1049,0.1049,0.1049,201600.0],["1979-05-01",0.1049,0.1049,0.1007,0.1007,1152000.0],["1979-05-02",0.1007,0.1007,0.1007,0.1007,115200.0],["1979-05-03",0.1007,0.1007,0.1007,0.1007,907200.0],["1979-05-04",0.1007,0.1007,0.1007,0.1007,172800.0],["1979-05-07",0.1007,0.1007,0.0961,0.0961,273600.0],["1979-05-08",0.0961,0.0961,0.0961,0.0961,201600.0],["1979-05-09",0.0961,0.0961,0.0961,0.0961,86400.0],["1979-05-10",0.0961,0.0961,0.0961,0.0961,820800.0],["1979-05-11",0.0961,0.0961,0.0961,0.0961,57600.0],["1979-05-14",0.0961,0.0961,0.0961,0.0961,388800.0],["1979-05-15",0.0961,0.1007,0.0961,0.1007,403200.0],["1979-05-16",0.1007,0.1049,0.1007,0.1049,561600.0],["1979-05-17",0.1049,0.1049,0.1007,0.1007,331200.0],["1979-05-18",0.1049,0.1049,0.1049,0.1049,576000.0],["1979-05-21",0.1049,0.1049,0.1007,0.1049,57600.0],["1979-05-22",0.1007,0.1007,0.1007,0.1007,345600.0],["1979-05-23",0.1007,0.1007,0.1007,0.1007,57600.0],["1979-05-24",0.1007,0.1049,0.1007,0.1049,1382400.0],["1979-05-25",0.1049,0.1049,0.1049,0.1049,1008000.0],["1979-05-29",0.1049,0.1049,0.1007,0.1007,1281600.0],["1979-05-30",0.1007,0.1049,0.1007,0.1007,316800.0],["1979-05-31",0.1007,0.1049,0.1007,0.1049,489600.0],["1979-06-01",0.1049,0.1049,0.1049,0.1049,0.0],["1979-06-04",0.1049,0.1049,0.1049,0.1049,1195200.0],["1979-06-05",0.1049,0.1049,0.1007,0.1007,446400.0],["1979-06-06",0.1007,0.1007,0.1007,0.1007,0.0],["1979-06-07",0.1007,0.1007,0.1007,0.1007,158400.0],["1979-06-08",0.1007,0.1007,0.1007,0.1007,1656000.0],["1979-06-11",0.1007,0.1007,0.1007,0.1007,28800.0],["1979-06-12",0.1007,0.1007,0.1007,0.1007,374400.0],["1979-06-13",0.1007,0.1007,0.1007,0.1007,43200.0],["1979-06-14",0.1007,0.1007,0.0961,0.1007,2908800.0],["1979-06-15",0.1007,0.1007,0.1007,0.1007,1080000.0],["1979-06-18",0.1007,0.1007,0.0961,0.0961,1065600.0],["1979-06-19",0.1007,0.1007,0.1007,0.1007,259200.0],["1979-06-20",0.1007,0.1007,0.1007,0.1007,86400.0],["1979-06-21",0.1007,0.1007,0.0961,0.0961,1238400.0],["1979-06-22",0.0963,0.0963,0.0963,0.0963,192000.0],["1979-06-25",0.0963,0.0963,0.0918,0.0918,422400.0],["1979-06-26",0.0918,0.0918,0.0918,0.0918,489600.0],["1979-06-27",0.0963,0.0963,0.0963,0.0963,508800.0],["1979-06-28",0.0963,0.0963,0.0963,0.0963,1152000.0],["1979-06-29",0.0963,0.0963,0.0963,0.0963,931200.0],["1979-07-02",0.0918,0.0918,0.0918,0.0918,28800.0],["1979-07-03",0.0918,0.0918,0.0872,0.0918,892800.0],["1979-07-05",0.0872,0.0872,0.0872,0.0872,297600.0],["1979-07-06",0.0872,0.0918,0.0872,0.0872,1123200.0],["1979-07-09",0.0918,0.0918,0.0918,0.0918,720000.0],["1979-07-10",0.0918,0.0918,0.0918,0.0918,835200.0],["1979-07-11",0.0918,0.0918,0.0918,0.0918,326400.0],["1979-07-12",0.0918,0.0918,0.0918,0.0918,432000.0],["1979-07-13",0.0918,0.0918,0.0918,0.0918,48000.0],["1979-07-16",0.0918,0.0918,0.0918,0.0918,28800.0],["1979-07-17",0.0918,0.0963,0.0918,0.0918,192000.0],["1979-07-18",0.0918,0.0918,0.0918,0.0918,182400.0],["1979-07-19",0.0918,0.0918,0.0918,0.0918,720000.0],["1979-07-20",0.0918,0.0918,0.0918,0.0918,153600.0],["1979-07-23",0.0918,0.0918,0.0918,0.0918,163200.0],["1979-07-24",0.0918,0.0918,0.0918,0.0918,1267200.0],["1979-07-25",0.0918,0.0918,0.0918,0.0918,134400.0],["1979-07-26",0.0918,0.0963,0.0918,0.0918,240000.0],["1979-07-27",0.0963,0.0963,0.0963,0.0963,220800.0],["1979-07-30",0.0963,0.0963,0.0918,0.0963,144000.0],["1979-07-31",0.0963,0.0963,0.0918,0.0918,364800.0],["1979-08-01",0.0918,0.0963,0.0918,0.0918,38400.0],["1979-08-02",0.0963,0.0963,0.0963,0.0963,19200.0],["1979-08-03",0.0963,0.0963,0.0963,0.0963,988800.0],["1979-08-06",0.0963,0.0963,0.0963,0.0963,0.0],["1979-08-07",0.0963,0.1003,0.0963,0.0963,211200.0],["1979-08-08",0.0963,0.0963,0.0963,0.0963,489600.0],["1979-08-09",0.1003,0.1003,0.1003,0.1003,163200.0],["1979-08-10",0.1003,0.1003,0.1003,0.1003,316800.0],["1979-08-13",0.1003,0.1049,0.1003,0.1049,892800.0],["1979-08-14",0.1049,0.1094,0.1049,0.1049,854400.0],["1979-08-15",0.1049,0.1049,0.1049,0.1049,105600.0],["1979-08-16",0.1049,0.1094,0.1049,0.1049,230400.0],["1979-08-17",0.1049,0.1094,0.1049,0.1049,307200.0],["1979-08-20",0.1049,0.1094,0.1049,0.1049,38400.0],["1979-08-21",0.1049,0.1049,0.1049,0.1049,86400.0],["1979-08-22",0.1049,0.1049,0.1049,0.1049,38400.0],["1979-08-23",0.1049,0.1049,0.1049,0.1049,57600.0],["1979-08-24",0.1049,0.1049,0.1049,0.1049,441600.0],["1979-08-27",0.1003,0.1003,0.1003,0.1003,57600.0],["1979-08-28",0.1003,0.1003,0.1003,0.1003,873600.0],["1979-08-29",0.1003,0.1003,0.1003,0.1003,38400.0],["1979-08-30",0.1003,0.1003,0.1003,0.1003,28800.0],["1979-08-31",0.1003,0.1003,0.1003,0.1003,48000.0],["1979-09-04",0.1003,0.1003,0.1003,0.1003,28800.0],["1979-09-05",0.1003,0.1003,0.0963,0.0963,393600.0],["1979-09-06",0.0963,0.1003,0.0963,0.1003,163200.0],["1979-09-07",0.1003,0.1003,0.1003,0.1003,355200.0],["1979-09-10",0.1003,0.1003,0.1003,0.1003,48000.0],["1979-09-11",0.1049,0.1049,0.1049,0.1049,86400.0],["1979-09-12",0.1003,0.1003,0.1003,0.1003,211200.0],["1979-09-13",0.1003,0.1049,0.1003,0.1049,710400.0],["1979-09-14",0.1049,0.1094,0.1003,0.1094,345600.0],["1979-09-17",0.1094,0.1094,0.1094,0.1094,489600.0],["1979-09-18",0.1094,0.1094,0.1049,0.1049,585600.0],["1979-09-19",0.1049,0.1049,0.1049,0.1049,518400.0],["1979-09-20",0.1049,0.1094,0.1049,0.1049,105600.0],["1979-09-21",0.1094,0.1094,0.1094,0.1094,153600.0],["1979-09-24",0.1049,0.1049,0.1049,0.1049,19200.0],["1979-09-25",0.1049,0.1049,0.1049,0.1049,307200.0],["1979-09-26",0.1049,0.1049,0.1049,0.1049,96000.0],["1979-09-27",0.1049,0.1049,0.1003,0.1003,614400.0],["1979-09-28",0.1003,0.1003,0.1003,0.1003,172800.0],["1979-10-01",0.1003,0.1003,0.1003,0.1003,9600.0],["1979-10-02",0.1003,0.1003,0.1003,0.1003,662400.0],["1979-10-03",0.1003,0.1003,0.0963,0.0963,57600.0],["1979-10-04",0.0963,0.0963,0.0963,0.0963,144000.0],["1979-10-05",0.0963,0.0963,0.0963,0.0963,364800.0],["1979-10-08",0.0963,0.0963,0.0918,0.0918,6643200.0],["1979-10-09",0.0918,0.0963,0.0918,0.0918,825600.0],["1979-10-10",0.0918,0.0918,0.0918,0.0918,384000.0],["1979-10-11",0.0918,0.0918,0.0872,0.0918,883200.0],["1979-10-12",0.0918,0.0918,0.0918,0.0918,374400.0],["1979-10-15",0.0918,0.0918,0.0918,0.0918,374400.0],["1979-10-16",0.0918,0.0918,0.0918,0.0918,134400.0],["1979-10-17",0.0918,0.0918,0.0918,0.0918,134400.0],["1979-10-18",0.0918,0.0918,0.0918,0.0918,1920000.0],["1979-10-19",0.0918,0.0918,0.0918,0.0918,288000.0],["1979-10-22",0.0918,0.0918,0.0872,0.0872,278400.0],["1979-10-23",0.0872,0.0872,0.0872,0.0872,38400.0],["1979-10-24",0.0872,0.0872,0.0826,0.0826,384000.0],["1979-10-25",0.0826,0.0872,0.0826,0.0826,1670400.0],["1979-10-26",0.0826,0.0826,0.0826,0.0826,2419200.0],["1979-10-29",0.0872,0.0872,0.0872,0.0872,48000.0],["1979-10-30",0.0872,0.0918,0.0872,0.0918,220800.0],["1979-10-31",0.0918,0.0918,0.0918,0.0918,115200.0],["1979-11-01",0.0918,0.0918,0.0918,0.0918,105600.0],["1979-11-02",0.0918,0.0918,0.0918,0.0918,115200.0],["1979-11-05",0.0918,0.0918,0.0918,0.0918,96000.0],["1979-11-06",0.0918,0.0918,0.0918,0.0918,604800.0],["1979-11-07",0.0918,0.0918,0.0918,0.0918,480000.0],["1979-11-08",0.0918,0.0918,0.0872,0.0918,134400.0],["1979-11-09",0.0918,0.0918,0.0918,0.0918,9600.0],["1979-11-12",0.0918,0.0918,0.0918,0.0918,1440000.0],["1979-11-13",0.0918,0.0918,0.0918,0.0918,739200.0],["1979-11-14",0.0918,0.0918,0.0918,0.0918,38400.0],["1979-11-15",0.0918,0.0918,0.0918,0.0918,115200.0],["1979-11-16",0.0918,0.0918,0.0918,0.0918,240000.0],["1979-11-19",0.0918,0.0918,0.0918,0.0918,672000.0],["1979-11-20",0.0918,0.0918,0.0918,0.0918,2179200.0],["1979-11-21",0.0918,0.0918,0.0872,0.0918,777600.0],["1979-11-23",0.0872,0.0872,0.0872,0.0872,96000.0],["1979-11-26",0.0872,0.0872,0.0872,0.0872,595200.0],["1979-11-27",0.0918,0.0918,0.0918,0.0918,326400.0],["1979-11-28",0.0918,0.0918,0.0918,0.0918,67200.0],["1979-11-29",0.0918,0.0918,0.0918,0.0918,288000.0],["1979-11-30",0.0918,0.0918,0.0918,0.0918,2966400.0],["1979-12-03",0.0918,0.0918,0.0918,0.0918,144000.0],["1979-12-04",0.0918,0.0963,0.0918,0.0918,720000.0],["1979-12-05",0.0918,0.0918,0.0918,0.0918,134400.0],["1979-12-06",0.0918,0.0918,0.0918,0.0918,163200.0],["1979-12-07",0.0918,0.1003,0.0918,0.1003,3792000.0],["1979-12-10",0.1003,0.1003,0.1003,0.1003,1622400.0],["1979-12-11",0.1003,0.1003,0.0963,0.1003,1017600.0],["1979-12-12",0.1003,0.1003,0.1003,0.1003,336000.0],["1979-12-13",0.1003,0.1003,0.1003,0.1003,672000.0],["1979-12-14",0.1003,0.1049,0.1003,0.1003,67200.0],["1979-12-17",0.1003,0.1049,0.1003,0.1049,336000.0],["1979-12-18",0.1049,0.1049,0.1049,0.1049,556800.0],["1979-12-19",0.1049,0.1049,0.1049,0.1049,86400.0],["1979-12-20",0.1049,0.1094,0.1049,0.1094,268800.0],["1979-12-21",0.1094,0.1094,0.1049,0.1049,240000.0],["1979-12-24",0.1049,0.1049,0.1049,0.1049,144000.0],["1979-12-26",0.1049,0.1049,0.1049,0.1049,38400.0],["1979-12-27",0.1049,0.1049,0.1049,0.1049,67200.0],["1979-12-28",0.1003,0.1003,0.1003,0.1003,192000.0],["1979-12-31",0.1049,0.1049,0.1049,0.1049,192000.0],["1980-01-02",0.1003,0.1003,0.1003,0.1003,249600.0],["1980-01-03",0.1003,0.1003,0.1003,0.1003,249600.0],["1980-01-04",0.1003,0.1003,0.1003,0.1003,124800.0],["1980-01-07",0.1003,0.1003,0.1003,0.1003,748800.0],["1980-01-08",0.1003,0.1003,0.1003,0.1003,480000.0],["1980-01-09",0.1003,0.1003,0.1003,0.1003,1468800.0],["1980-01-10",0.1003,0.1003,0.1003,0.1003,278400.0],["1980-01-11",0.1003,0.1003,0.1003,0.1003,364800.0],["1980-01-14",0.1003,0.1003,0.1003,0.1003,288000.0],["1980-01-15",0.1003,0.1003,0.1003,0.1003,96000.0],["1980-01-16",0.1003,0.1003,0.0963,0.0963,508800.0],["1980-01-17",0.0963,0.1003,0.0963,0.0963,1593600.0],["1980-01-18",0.0963,0.0963,0.0963,0.0963,105600.0],["1980-01-21",0.0963,0.0963,0.0963,0.0963,1238400.0],["1980-01-22",0.0963,0.0963,0.0963,0.0963,355200.0],["1980-01-23",0.0963,0.0963,0.0918,0.0963,268800.0],["1980-01-24",0.0963,0.1003,0.0963,0.1003,4310400.0],["1980-01-25",0.1003,0.1049,0.1003,0.1049,4224000.0],["1980-01-28",0.1049,0.1049,0.1049,0.1049,1219200.0],["1980-01-29",0.1049,0.1049,0.1049,0.1049,7900800.0],["1980-01-30",0.1049,0.1094,0.1049,0.1094,940800.0],["1980-01-31",0.1094,0.1134,0.1094,0.1094,2188800.0],["1980-02-01",0.1094,0.1134,0.1094,0.1134,1180800.0],["1980-02-04",0.1134,0.1134,0.1094,0.1094,115200.0],["1980-02-05",0.1134,0.1134,0.1134,0.1134,144000.0],["1980-02-06",0.1134,0.1134,0.1134,0.1134,345600.0],["1980-02-07",0.1134,0.118,0.1134,0.1134,1180800.0],["1980-02-08",0.118,0.118,0.118,0.118,268800.0],["1980-02-11",0.118,0.118,0.1134,0.1134,268800.0],["1980-02-12",0.1134,0.1134,0.1134,0.1134,67200.0],["1980-02-13",0.1134,0.1134,0.1134,0.1134,182400.0],["1980-02-14",0.1134,0.1134,0.1134,0.1134,48000.0],["1980-02-15",0.1134,0.1134,0.1094,0.1134,604800.0],["1980-02-19",0.1134,0.1134,0.1134,0.1134,48000.0],["1980-02-20",0.1134,0.1134,0.1134,0.1134,566400.0],["1980-02-21",0.1134,0.118,0.1134,0.118,902400.0],["1980-02-22",0.1134,0.1134,0.1094,0.1094,288000.0],["1980-02-25",0.1094,0.1094,0.1094,0.1094,115200.0],["1980-02-26",0.1094,0.1094,0.1094,0.1094,182400.0],["1980-02-27",0.1094,0.1094,0.1094,0.1094,153600.0],["1980-02-28",0.1094,0.1094,0.1094,0.1094,124800.0],["1980-02-29",0.1094,0.1094,0.1049,0.1049,48000.0],["1980-03-03",0.1049,0.1049,0.1049,0.1049,144000.0],["1980-03-04",0.1049,0.1049,0.1003,0.1003,144000.0],["1980-03-05",0.1003,0.1049,0.1003,0.1003,499200.0],["1980-03-06",0.1003,0.1003,0.1003,0.1003,96000.0],["1980-03-07",0.1003,0.1003,0.1003,0.1003,134400.0],["1980-03-10",0.1003,0.1003,0.0963,0.1003,115200.0],["1980-03-11",0.1003,0.1003,0.1003,0.1003,345600.0],["1980-03-12",0.1003,0.1003,0.1003,0.1003,211200.0],["1980-03-13",0.1003,0.1003,0.1003,0.1003,163200.0],["1980-03-14",0.1003,0.1003,0.1003,0.1003,67200.0],["1980-03-17",0.1003,0.1003,0.0963,0.0963,76800.0],["1980-03-18",0.0963,0.0963,0.0918,0.0963,240000.0],["1980-03-19",0.0963,0.0963,0.0963,0.0963,480000.0],["1980-03-20",0.0963,0.0963,0.0963,0.0963,76800.0],["1980-03-21",0.0963,0.0963,0.0918,0.0918,76800.0],["1980-03-24",0.0918,0.0918,0.0918,0.0918,240000.0],["1980-03-25",0.0918,0.0918,0.0918,0.0918,470400.0],["1980-03-26",0.0918,0.0918,0.0918,0.0918,19200.0],["1980-03-27",0.0918,0.0918,0.0918,0.0918,316800.0],["1980-03-28",0.0918,0.0918,0.0918,0.0918,307200.0],["1980-03-31",0.0918,0.0963,0.0918,0.0963,451200.0],["1980-04-01",0.0963,0.0963,0.0963,0.0963,0.0],["1980-04-02",0.0963,0.0963,0.0918,0.0963,124800.0],["1980-04-03",0.0918,0.0918,0.0918,0.0918,57600.0],["1980-04-07",0.0918,0.0963,0.0918,0.0963,864000.0],["1980-04-08",0.0918,0.0918,0.0918,0.0918,201600.0],["1980-04-09",0.0963,0.0963,0.0963,0.0963,268800.0],["1980-04-10",0.0963,0.0963,0.0918,0.0963,268800.0],["1980-04-11",0.0963,0.0963,0.0963,0.0963,105600.0],["1980-04-14",0.0963,0.0963,0.0963,0.0963,0.0],["1980-04-15",0.0963,0.0963,0.0963,0.0963,9600.0],["1980-04-16",0.0963,0.1003,0.0963,0.1003,1276800.0],["1980-04-17",0.1003,0.1003,0.1003,0.1003,297600.0],["1980-04-18",0.1003,0.1003,0.1003,0.1003,2246400.0],["1980-04-21",0.1003,0.1003,0.0963,0.0963,124800.0],["1980-04-22",0.0963,0.0963,0.0963,0.0963,892800.0],["1980-04-23",0.0963,0.0963,0.0963,0.0963,460800.0],["1980-04-24",0.1003,0.1003,0.1003,0.1003,28800.0],["1980-04-25",0.1003,0.1003,0.1003,0.1003,355200.0],["1980-04-28",0.1003,0.1003,0.1003,0.1003,67200.0],["1980-04-29",0.1003,0.1003,0.1003,0.1003,76800.0],["1980-04-30",0.1003,0.1003,0.1003,0.1003,134400.0],["1980-05-01",0.1003,0.1003,0.1003,0.1003,67200.0],["1980-05-02",0.1003,0.1003,0.1003,0.1003,38400.0],["1980-05-05",0.1003,0.1003,0.1003,0.1003,115200.0],["1980-05-06",0.1003,0.1003,0.1003,0.1003,211200.0],["1980-05-07",0.1003,0.1003,0.1003,0.1003,67200.0],["1980-05-08",0.1003,0.1003,0.1003,0.1003,124800.0],["1980-05-09",0.1003,0.1003,0.1003,0.1003,1497600.0],["1980-05-12",0.1003,0.1003,0.1003,0.1003,28800.0],["1980-05-13",0.1003,0.1003,0.1003,0.1003,153600.0],["1980-05-14",0.1003,0.1003,0.1003,0.1003,163200.0],["1980-05-15",0.1003,0.1049,0.1003,0.1049,163200.0],["1980-05-16",0.1049,0.1094,0.1049,0.1094,163200.0],["1980-05-19",0.1094,0.1094,0.1094,0.1094,134400.0],["1980-05-20",0.1094,0.1134,0.1094,0.1134,2217600.0],["1980-05-21",0.1134,0.1134,0.1134,0.1134,1968000.0],["1980-05-22",0.1134,0.1134,0.1134,0.1134,259200.0],["1980-05-23",0.1134,0.1134,0.1134,0.1134,19200.0],["1980-05-27",0.1134,0.1134,0.1134,0.1134,412800.0],["1980-05-28",0.1134,0.118,0.1134,0.118,1219200.0],["1980-05-29",0.118,0.118,0.1134,0.1134,326400.0],["1980-05-30",0.1134,0.1134,0.1094,0.1094,230400.0],["1980-06-02",0.1094,0.1134,0.1094,0.1134,96000.0],["1980-06-03",0.1094,0.1094,0.1094,0.1094,624000.0],["1980-06-04",0.1094,0.1134,0.1094,0.1134,835200.0],["1980-06-05",0.1134,0.1134,0.1094,0.1134,432000.0],["1980-06-06",0.1134,0.1134,0.1134,0.1134,153600.0],["1980-06-09",0.1134,0.1134,0.1134,0.1134,9600.0],["1980-06-10",0.1134,0.1134,0.1134,0.1134,38400.0],["1980-06-11",0.1134,0.1134,0.1134,0.1134,1084800.0],["1980-06-12",0.1134,0.118,0.1134,0.1134,451200.0],["1980-06-13",0.118,0.118,0.118,0.118,2179200.0],["1980-06-16",0.118,0.118,0.1134,0.118,28800.0],["1980-06-17",0.118,0.118,0.118,0.118,393600.0],["1980-06-18",0.118,0.118,0.118,0.118,336000.0],["1980-06-19",0.118,0.118,0.118,0.118,297600.0],["1980-06-20",0.118,0.118,0.118,0.118,624000.0],["1980-06-23",0.118,0.118,0.118,0.118,96000.0],["1980-06-24",0.118,0.118,0.118,0.118,115200.0],["1980-06-25",0.118,0.118,0.118,0.118,172800.0],["1980-06-26",0.118,0.118,0.118,0.118,9600.0],["1980-06-27",0.118,0.118,0.118,0.118,729600.0],["1980-06-30",0.118,0.118,0.118,0.118,355200.0],["1980-07-01",0.118,0.118,0.118,0.118,76800.0],["1980-07-02",0.118,0.118,0.118,0.118,230400.0],["1980-07-03",0.118,0.118,0.118,0.118,105600.0],["1980-07-07",0.118,0.118,0.118,0.118,182400.0],["1980-07-08",0.118,0.118,0.118,0.118,153600.0],["1980-07-09",0.118,0.118,0.118,0.118,422400.0],["1980-07-10",0.118,0.1265,0.118,0.1265,364800.0],["1980-07-11",0.1265,0.1311,0.1265,0.1265,182400.0],["1980-07-14",0.1311,0.1311,0.1311,0.1311,403200.0],["1980-07-15",0.1311,0.1356,0.1311,0.1311,566400.0],["1980-07-16",0.1311,0.1311,0.1265,0.1311,76800.0],["1980-07-17",0.1311,0.1311,0.1265,0.1265,153600.0],["1980-07-18",0.1265,0.1311,0.1265,0.1311,48000.0],["1980-07-21",0.1311,0.1311,0.1311,0.1311,230400.0],["1980-07-22",0.1311,0.1311,0.1311,0.1311,105600.0],["1980-07-23",0.1311,0.1311,0.1311,0.1311,144000.0],["1980-07-24",0.1311,0.1311,0.1311,0.1311,67200.0],["1980-07-25",0.1311,0.1311,0.1311,0.1311,57600.0],["1980-07-28",0.1311,0.1311,0.1311,0.1311,38400.0],["1980-07-29",0.1311,0.1311,0.1311,0.1311,0.0],["1980-07-30",0.1311,0.1311,0.1311,0.1311,297600.0],["1980-07-31",0.1311,0.1311,0.1311,0.1311,105600.0],["1980-08-01",0.1311,0.1311,0.1311,0.1311,144000.0],["1980-08-04",0.1311,0.1311,0.1311,0.1311,3187200.0],["1980-08-05",0.1311,0.1311,0.1311,0.1311,115200.0],["1980-08-06",0.1356,0.1356,0.1356,0.1356,1065600.0],["1980-08-07",0.1356,0.1356,0.1356,0.1356,556800.0],["1980-08-08",0.1356,0.1356,0.1356,0.1356,297600.0],["1980-08-11",0.1356,0.1356,0.1356,0.1356,345600.0],["1980-08-12",0.1356,0.1356,0.1356,0.1356,326400.0],["1980-08-13",0.1356,0.1396,0.1356,0.1396,460800.0],["1980-08-14",0.1396,0.1442,0.1396,0.1442,153600.0],["1980-08-15",0.1442,0.1487,0.1442,0.1487,336000.0],["1980-08-18",0.1487,0.1487,0.1442,0.1442,1641600.0],["1980-08-19",0.1442,0.1442,0.1442,0.1442,144000.0],["1980-08-20",0.1442,0.1442,0.1442,0.1442,67200.0],["1980-08-21",0.1442,0.1442,0.1396,0.1442,729600.0],["1980-08-22",0.1442,0.1487,0.1442,0.1487,451200.0],["1980-08-25",0.1487,0.1487,0.1487,0.1487,384000.0],["1980-08-26",0.1487,0.1487,0.1487,0.1487,364800.0],["1980-08-27",0.1487,0.1487,0.1487,0.1487,345600.0],["1980-08-28",0.1487,0.1487,0.1487,0.1487,316800.0],["1980-08-29",0.1487,0.1527,0.1487,0.1487,508800.0],["1980-09-02",0.1527,0.1527,0.1527,0.1527,163200.0],["1980-09-03",0.1527,0.1573,0.1527,0.1573,1958400.0],["1980-09-04",0.1618,0.1618,0.1618,0.1618,643200.0],["1980-09-05",0.1618,0.1618,0.1618,0.1618,393600.0],["1980-09-08",0.1618,0.1618,0.1573,0.1573,345600.0],["1980-09-09",0.1573,0.1573,0.1573,0.1573,57600.0],["1980-09-10",0.1573,0.1618,0.1573,0.1573,153600.0],["1980-09-11",0.1573,0.1573,0.1573,0.1573,96000.0],["1980-09-12",0.1573,0.1573,0.1573,0.1573,201600.0],["1980-09-15",0.1573,0.1573,0.1573,0.1573,796800.0],["1980-09-16",0.1573,0.1618,0.1573,0.1573,307200.0],["1980-09-17",0.1618,0.1618,0.1618,0.1618,153600.0],["1980-09-18",0.1618,0.1658,0.1618,0.1658,1113600.0],["1980-09-19",0.1658,0.1704,0.1658,0.1704,259200.0],["1980-09-22",0.1704,0.1704,0.1658,0.1704,556800.0],["1980-09-23",0.1704,0.1704,0.1704,0.1704,326400.0],["1980-09-24",0.1704,0.1704,0.1658,0.1704,518400.0],["1980-09-25",0.1704,0.1704,0.1704,0.1704,864000.0],["1980-09-26",0.1704,0.1704,0.1704,0.1704,67200.0],["1980-09-29",0.1658,0.1658,0.1618,0.1618,787200.0],["1980-09-30",0.1618,0.1658,0.1618,0.1618,393600.0],["1980-10-01",0.1618,0.1658,0.1618,0.1618,163200.0],["1980-10-02",0.1618,0.1618,0.1618,0.1618,364800.0],["1980-10-03",0.1618,0.1658,0.1618,0.1658,124800.0],["1980-10-06",0.1658,0.1704,0.1658,0.1704,259200.0],["1980-10-07",0.1704,0.1704,0.1704,0.1704,259200.0],["1980-10-08",0.1704,0.1704,0.1704,0.1704,182400.0],["1980-10-09",0.1704,0.1704,0.1704,0.1704,115200.0],["1980-10-10",0.1704,0.1704,0.1704,0.1704,67200.0],["1980-10-13",0.1704,0.1704,0.1704,0.1704,499200.0],["1980-10-14",0.1704,0.1704,0.1704,0.1704,96000.0],["1980-10-15",0.1704,0.1704,0.1704,0.1704,0.0],["1980-10-16",0.1704,0.1704,0.1704,0.1704,249600.0],["1980-10-17",0.1704,0.1704,0.1658,0.1658,336000.0],["1980-10-20",0.1658,0.1658,0.1658,0.1658,67200.0],["1980-10-21",0.1658,0.1658,0.1618,0.1618,345600.0],["1980-10-22",0.1618,0.1618,0.1618,0.1618,326400.0],["1980-10-23",0.1618,0.1618,0.1618,0.1618,86400.0],["1980-10-24",0.1618,0.1618,0.1618,0.1618,28800.0],["1980-10-27",0.1618,0.1618,0.1618,0.1618,57600.0],["1980-10-28",0.1618,0.1618,0.1618,0.1618,9600.0],["1980-10-29",0.1618,0.1618,0.1573,0.1618,172800.0],["1980-10-30",0.1618,0.1618,0.1618,0.1618,96000.0],["1980-10-31",0.1618,0.1618,0.1618,0.1618,105600.0],["1980-11-03",0.1618,0.1658,0.1618,0.1658,748800.0],["1980-11-05",0.1704,0.1789,0.1704,0.1789,873600.0],["1980-11-06",0.1789,0.1789,0.175,0.175,489600.0],["1980-11-07",0.175,0.175,0.1704,0.1704,1449600.0],["1980-11-10",0.1704,0.175,0.1704,0.1704,86400.0],["1980-11-11",0.1704,0.1704,0.1704,0.1704,0.0],["1980-11-12",0.1704,0.175,0.1704,0.1704,364800.0],["1980-11-13",0.1704,0.175,0.1704,0.175,115200.0],["1980-11-14",0.175,0.1881,0.175,0.1881,489600.0],["1980-11-17",0.1881,0.1881,0.1835,0.1835,643200.0],["1980-11-18",0.1835,0.1881,0.1835,0.1881,76800.0],["1980-11-19",0.1881,0.1881,0.1835,0.1835,172800.0],["1980-11-20",0.1835,0.1835,0.1789,0.1789,787200.0],["1980-11-21",0.1789,0.1835,0.1789,0.1789,576000.0],["1980-11-24",0.1789,0.1789,0.1789,0.1789,96000.0],["1980-11-25",0.1835,0.1881,0.1835,0.1881,652800.0],["1980-11-26",0.1881,0.1881,0.1835,0.1881,393600.0],["1980-11-28",0.1835,0.1835,0.1835,0.1835,19200.0],["1980-12-01",0.1835,0.1835,0.1835,0.1835,67200.0],["1980-12-02",0.1835,0.1835,0.1789,0.1835,249600.0],["1980-12-03",0.1835,0.1835,0.1835,0.1835,57600.0],["1980-12-04",0.1835,0.1835,0.1835,0.1835,134400.0],["1980-12-05",0.1835,0.1835,0.1835,0.1835,19200.0],["1980-12-08",0.1835,0.1835,0.175,0.175,307200.0],["1980-12-09",0.175,0.175,0.1704,0.1704,48000.0],["1980-12-10",0.1704,0.175,0.1704,0.1704,124800.0],["1980-12-11",0.1704,0.1704,0.1618,0.1704,1516800.0],["1980-12-12",0.1704,0.1704,0.1704,0.1704,182400.0],["1980-12-15",0.1704,0.1704,0.1704,0.1704,48000.0],["1980-12-16",0.1704,0.175,0.1704,0.175,268800.0],["1980-12-17",0.175,0.1789,0.175,0.1789,86400.0],["1980-12-18",0.1789,0.1789,0.1789,0.1789,259200.0],["1980-12-19",0.1789,0.1789,0.1789,0.1789,172800.0],["1980-12-22",0.1789,0.1835,0.1789,0.1835,336000.0],["1980-12-23",0.1838,0.1838,0.1787,0.1787,70400.0],["1980-12-24",0.1787,0.1838,0.1787,0.1838,192000.0],["1980-12-26",0.1838,0.1838,0.1838,0.1838,19200.0],["1980-12-29",0.1838,0.1838,0.1787,0.1787,134400.0],["1980-12-30",0.1787,0.1787,0.1787,0.1787,140800.0],["1980-12-31",0.1787,0.1787,0.1787,0.1787,89600.0],["1981-01-02",0.1838,0.1881,0.1838,0.1881,403200.0],["1981-01-05",0.1881,0.1923,0.1881,0.1881,166400.0],["1981-01-06",0.1923,0.2009,0.1923,0.2009,390400.0],["1981-01-07",0.1966,0.1966,0.1838,0.1966,793600.0],["1981-01-08",0.1966,0.2009,0.1966,0.1966,441600.0],["1981-01-09",0.1966,0.2009,0.1966,0.1966,83200.0],["1981-01-12",0.1966,0.1966,0.1966,0.1966,89600.0],["1981-01-13",0.1966,0.1966,0.1966,0.1966,140800.0],["1981-01-14",0.1966,0.1966,0.1923,0.1923,339200.0],["1981-01-15",0.1923,0.1923,0.1923,0.1923,217600.0],["1981-01-16",0.1923,0.1923,0.1881,0.1881,313600.0],["1981-01-19",0.1881,0.1966,0.1881,0.1966,665600.0],["1981-01-20",0.1966,0.2009,0.1966,0.1966,300800.0],["1981-01-21",0.1966,0.2009,0.1966,0.2009,518400.0],["1981-01-22",0.2009,0.2009,0.1966,0.2009,1804800.0],["1981-01-23",0.2009,0.2009,0.2009,0.2009,588800.0],["1981-01-26",0.2052,0.2052,0.2052,0.2052,454400.0],["1981-01-27",0.2052,0.2188,0.2052,0.2137,742400.0],["1981-01-28",0.2137,0.2188,0.2137,0.2137,339200.0],["1981-01-29",0.2137,0.2188,0.2137,0.2188,428800.0],["1981-01-30",0.2188,0.2188,0.2137,0.2137,1356800.0],["1981-02-02",0.2137,0.2188,0.2137,0.2188,537600.0],["1981-02-03",0.2188,0.2188,0.2137,0.2188,1728000.0],["1981-02-04",0.2188,0.2317,0.2188,0.2274,2067200.0],["1981-02-05",0.2274,0.2359,0.2274,0.2274,2361600.0],["1981-02-06",0.2274,0.2274,0.2137,0.2274,7801600.0],["1981-02-09",0.2231,0.2231,0.2188,0.2231,3129600.0],["1981-02-10",0.2188,0.2188,0.2137,0.2188,1299200.0],["1981-02-11",0.2188,0.2188,0.2188,0.2188,1235200.0],["1981-02-12",0.2188,0.2231,0.2188,0.2231,1369600.0],["1981-02-13",0.2231,0.2231,0.2188,0.2188,1075200.0],["1981-02-17",0.2137,0.2137,0.2052,0.2094,1273600.0],["1981-02-18",0.2094,0.2094,0.2052,0.2094,838400.0],["1981-02-19",0.2094,0.2094,0.2052,0.2052,2182400.0],["1981-02-20",0.2052,0.2052,0.2052,0.2052,620800.0],["1981-02-23",0.2052,0.2052,0.2009,0.2052,2278400.0],["1981-02-24",0.2052,0.2052,0.2052,0.2052,563200.0],["1981-02-25",0.2052,0.2052,0.2009,0.2052,883200.0],["1981-02-26",0.2052,0.2094,0.2052,0.2094,729600.0],["1981-02-27",0.2094,0.2094,0.2094,0.2094,288000.0],["1981-03-02",0.2094,0.2137,0.2094,0.2137,1088000.0],["1981-03-03",0.2137,0.2188,0.2137,0.2188,486400.0],["1981-03-04",0.2188,0.2188,0.2188,0.2188,1235200.0],["1981-03-05",0.2188,0.2188,0.2188,0.2188,416000.0],["1981-03-06",0.2188,0.2274,0.2188,0.2231,524800.0],["1981-03-09",0.2231,0.2274,0.2231,0.2274,864000.0],["1981-03-10",0.2274,0.2274,0.2274,0.2274,480000.0],["1981-03-11",0.2274,0.2274,0.2274,0.2274,454400.0],["1981-03-12",0.2274,0.2274,0.2274,0.2274,556800.0],["1981-03-13",0.2274,0.2274,0.2274,0.2274,326400.0],["1981-03-16",0.2274,0.2317,0.2274,0.2317,1350400.0],["1981-03-17",0.2317,0.2317,0.2274,0.2317,768000.0],["1981-03-18",0.2317,0.2317,0.2317,0.2317,307200.0],["1981-03-19",0.2317,0.2317,0.2317,0.2317,262400.0],["1981-03-20",0.2317,0.2317,0.2274,0.2274,275200.0],["1981-03-23",0.2274,0.2317,0.2274,0.2317,1004800.0],["1981-03-24",0.2317,0.2317,0.2274,0.2317,832000.0],["1981-03-25",0.2317,0.2317,0.2317,0.2317,326400.0],["1981-03-26",0.2317,0.2317,0.2274,0.2274,326400.0],["1981-03-27",0.2274,0.2317,0.2274,0.2274,332800.0],["1981-03-30",0.2274,0.2274,0.2231,0.2231,185600.0],["1981-03-31",0.2231,0.2274,0.2231,0.2231,217600.0],["1981-04-01",0.2231,0.2274,0.2231,0.2274,364800.0],["1981-04-02",0.2274,0.2274,0.2231,0.2274,332800.0],["1981-04-03",0.2274,0.2317,0.2274,0.2274,384000.0],["1981-04-06",0.2274,0.2274,0.2231,0.2231,601600.0],["1981-04-07",0.2231,0.2274,0.2231,0.2274,748800.0],["1981-04-08",0.2274,0.2317,0.2274,0.2317,268800.0],["1981-04-09",0.2317,0.2359,0.2317,0.2359,1971200.0],["1981-04-10",0.2359,0.2402,0.2359,0.2402,1446400.0],["1981-04-13",0.2402,0.2539,0.2402,0.2539,921600.0],["1981-04-14",0.2539,0.2539,0.2445,0.2488,1382400.0],["1981-04-15",0.2539,0.2582,0.2539,0.2539,1043200.0],["1981-04-16",0.2539,0.2624,0.2539,0.2539,1120000.0],["1981-04-20",0.2539,0.2582,0.2539,0.2582,3206400.0],["1981-04-21",0.2582,0.2582,0.2582,0.2582,1254400.0],["1981-04-22",0.2582,0.2582,0.2539,0.2539,537600.0],["1981-04-23",0.2539,0.2539,0.2488,0.2539,582400.0],["1981-04-24",0.2488,0.2488,0.2488,0.2488,409600.0],["1981-04-27",0.2488,0.2539,0.2488,0.2488,300800.0],["1981-04-28",0.2488,0.2539,0.2445,0.2488,454400.0],["1981-04-29",0.2488,0.2488,0.2445,0.2445,416000.0],["1981-04-30",0.2445,0.2488,0.2445,0.2445,364800.0],["1981-05-01",0.2445,0.2488,0.2402,0.2402,268800.0],["1981-05-04",0.2402,0.2402,0.2359,0.2402,358400.0],["1981-05-05",0.2402,0.2402,0.2359,0.2402,211200.0],["1981-05-06",0.2402,0.2402,0.2359,0.2402,236800.0],["1981-05-07",0.2402,0.2402,0.2359,0.2402,819200.0],["1981-05-08",0.2402,0.2402,0.2317,0.2317,320000.0],["1981-05-11",0.2317,0.2359,0.2317,0.2317,352000.0],["1981-05-12",0.2317,0.2359,0.2317,0.2317,281600.0],["1981-05-13",0.2317,0.2317,0.2317,0.2317,249600.0],["1981-05-14",0.2359,0.2359,0.2359,0.2359,3225600.0],["1981-05-15",0.2359,0.2402,0.2359,0.2402,531200.0],["1981-05-18",0.2402,0.2445,0.2359,0.2445,473600.0],["1981-05-19",0.2488,0.2488,0.2488,0.2488,345600.0],["1981-05-20",0.2488,0.2539,0.2488,0.2539,185600.0],["1981-05-21",0.2539,0.2582,0.2539,0.2582,2016000.0],["1981-05-22",0.2582,0.2624,0.2582,0.2582,480000.0],["1981-05-26",0.2582,0.2624,0.2582,0.2582,192000.0],["1981-05-27",0.2582,0.2582,0.2539,0.2582,454400.0],["1981-05-28",0.2582,0.2582,0.2539,0.2539,1427200.0],["1981-05-29",0.2488,0.2488,0.2488,0.2488,2073600.0],["1981-06-01",0.2488,0.2539,0.2488,0.2539,1446400.0],["1981-06-02",0.2539,0.2582,0.2539,0.2539,352000.0],["1981-06-03",0.2488,0.2488,0.2488,0.2488,243200.0],["1981-06-04",0.2488,0.2488,0.2488,0.2488,19200.0],["1981-06-05",0.2488,0.2582,0.2488,0.2582,1747200.0],["1981-06-08",0.2582,0.2582,0.2582,0.2582,243200.0],["1981-06-09",0.2582,0.2582,0.2582,0.2582,390400.0],["1981-06-10",0.2582,0.2667,0.2582,0.2667,332800.0],["1981-06-11",0.2667,0.271,0.2667,0.271,185600.0],["1981-06-12",0.271,0.2753,0.271,0.2753,1222400.0],["1981-06-15",0.2753,0.2753,0.2753,0.2753,2336000.0],["1981-06-16",0.2753,0.2753,0.2667,0.2667,588800.0],["1981-06-17",0.2667,0.2667,0.2582,0.2624,2054400.0],["1981-06-18",0.2624,0.2624,0.2582,0.2582,211200.0],["1981-06-19",0.2582,0.2582,0.2582,0.2582,204800.0],["1981-06-22",0.2582,0.2582,0.2539,0.2539,1209600.0],["1981-06-23",0.2582,0.2667,0.2582,0.2667,2553600.0],["1981-06-24",0.2667,0.2667,0.2667,0.2667,153600.0],["1981-06-25",0.2667,0.2667,0.2667,0.2667,147200.0],["1981-06-26",0.2667,0.2667,0.2667,0.2667,972800.0],["1981-06-29",0.2667,0.2667,0.2582,0.2582,960000.0],["1981-06-30",0.2582,0.2582,0.2582,0.2582,665600.0],["1981-07-01",0.2539,0.2539,0.2488,0.2488,1177600.0],["1981-07-02",0.2488,0.2488,0.2488,0.2488,44800.0],["1981-07-06",0.2488,0.2488,0.2445,0.2488,262400.0],["1981-07-07",0.2488,0.2488,0.2445,0.2488,25600.0],["1981-07-08",0.2488,0.2488,0.2445,0.2488,268800.0],["1981-07-09",0.2488,0.2488,0.2445,0.2445,569600.0],["1981-07-10",0.2445,0.2488,0.2445,0.2445,236800.0],["1981-07-13",0.2445,0.2445,0.2402,0.2445,64000.0],["1981-07-14",0.2445,0.2445,0.2359,0.2359,473600.0],["1981-07-15",0.2359,0.2402,0.2359,0.2402,352000.0],["1981-07-16",0.2402,0.2402,0.2359,0.2402,288000.0],["1981-07-17",0.2402,0.2402,0.2402,0.2402,633600.0],["1981-07-20",0.2402,0.2402,0.2359,0.2359,198400.0],["1981-07-21",0.2359,0.2359,0.2317,0.2317,108800.0],["1981-07-22",0.2317,0.2317,0.2231,0.2231,416000.0],["1981-07-23",0.2231,0.2317,0.2231,0.2317,396800.0],["1981-07-24",0.2359,0.2359,0.2359,0.2359,2124800.0],["1981-07-27",0.2402,0.2402,0.2402,0.2402,345600.0],["1981-07-28",0.2402,0.2402,0.2402,0.2402,505600.0],["1981-07-29",0.2402,0.2402,0.2402,0.2402,64000.0],["1981-07-30",0.2402,0.2402,0.2359,0.2402,665600.0],["1981-07-31",0.2445,0.2488,0.2445,0.2488,620800.0],["1981-08-03",0.2488,0.2488,0.2488,0.2488,12800.0],["1981-08-04",0.2445,0.2445,0.2445,0.2445,179200.0],["1981-08-05",0.2445,0.2488,0.2445,0.2445,83200.0],["1981-08-06",0.2445,0.2488,0.2402,0.2445,153600.0],["1981-08-07",0.2402,0.2402,0.2402,0.2402,358400.0],["1981-08-10",0.2445,0.2488,0.2445,0.2488,1164800.0],["1981-08-11",0.2488,0.2488,0.2445,0.2488,1632000.0],["1981-08-12",0.2488,0.2488,0.2445,0.2445,422400.0],["1981-08-13",0.2445,0.2488,0.2445,0.2488,736000.0],["1981-08-14",0.2445,0.2445,0.2445,0.2445,870400.0],["1981-08-17",0.2488,0.2488,0.2488,0.2488,1555200.0],["1981-08-18",0.2488,0.2488,0.2488,0.2488,153600.0],["1981-08-19",0.2488,0.2488,0.2488,0.2488,358400.0],["1981-08-20",0.2488,0.2582,0.2488,0.2582,736000.0],["1981-08-21",0.2582,0.2582,0.2539,0.2582,108800.0],["1981-08-24",0.2488,0.2488,0.2445,0.2445,1600000.0],["1981-08-25",0.2402,0.2402,0.2359,0.2359,601600.0],["1981-08-26",0.2359,0.2402,0.2359,0.2359,748800.0],["1981-08-27",0.2359,0.2402,0.2359,0.2402,134400.0],["1981-08-28",0.2402,0.2402,0.2359,0.2359,147200.0],["1981-08-31",0.2359,0.2402,0.2359,0.2359,89600.0],["1981-09-01",0.2359,0.2359,0.2317,0.2359,211200.0],["1981-09-02",0.2359,0.2402,0.2359,0.2402,179200.0],["1981-09-03",0.2402,0.2402,0.2359,0.2359,224000.0],["1981-09-04",0.2359,0.2359,0.2274,0.2274,307200.0],["1981-09-08",0.2274,0.2274,0.2231,0.2231,416000.0],["1981-09-09",0.2231,0.2231,0.2188,0.2188,896000.0],["1981-09-10",0.2188,0.2274,0.2188,0.2274,812800.0],["1981-09-11",0.2317,0.2359,0.2317,0.2359,435200.0],["1981-09-14",0.2359,0.2402,0.2359,0.2359,454400.0],["1981-09-15",0.2359,0.2402,0.2359,0.2402,396800.0],["1981-09-16",0.2402,0.2445,0.2359,0.2445,454400.0],["1981-09-17",0.2445,0.2488,0.2402,0.2402,211200.0],["1981-09-18",0.2402,0.2402,0.2359,0.2359,761600.0],["1981-09-21",0.2359,0.2402,0.2359,0.2402,1644800.0],["1981-09-22",0.2402,0.2402,0.2402,0.2402,185600.0],["1981-09-23",0.2402,0.2402,0.2359,0.2359,1504000.0],["1981-09-24",0.2359,0.2402,0.2359,0.2402,620800.0],["1981-09-25",0.2402,0.2402,0.2359,0.2402,448000.0],["1981-09-28",0.2402,0.2402,0.2274,0.2359,1305600.0],["1981-09-29",0.2359,0.2402,0.2359,0.2402,179200.0],["1981-09-30",0.2359,0.2359,0.2359,0.2359,185600.0],["1981-10-01",0.2359,0.2402,0.2317,0.2402,1516800.0],["1981-10-02",0.2402,0.2402,0.2359,0.2402,3552000.0],["1981-10-05",0.2402,0.2402,0.2402,0.2402,236800.0],["1981-10-06",0.2402,0.2402,0.2402,0.2402,172800.0],["1981-10-07",0.2402,0.2445,0.2402,0.2445,793600.0],["1981-10-08",0.2445,0.2488,0.2445,0.2488,192000.0],["1981-10-09",0.2488,0.2539,0.2488,0.2488,313600.0],["1981-10-12",0.2488,0.2488,0.2488,0.2488,38400.0],["1981-10-13",0.2488,0.2582,0.2488,0.2582,1868800.0],["1981-10-14",0.2582,0.2582,0.2539,0.2539,1433600.0],["1981-10-15",0.2539,0.2582,0.2488,0.2539,524800.0],["1981-10-16",0.2539,0.2539,0.2539,0.2539,83200.0],["1981-10-19",0.2488,0.2488,0.2488,0.2488,153600.0],["1981-10-20",0.2488,0.2539,0.2488,0.2539,518400.0],["1981-10-21",0.2539,0.2539,0.2539,0.2539,2092800.0],["1981-10-22",0.2539,0.2624,0.2539,0.2624,1548800.0],["1981-10-23",0.2624,0.2624,0.2582,0.2582,2054400.0],["1981-10-26",0.2582,0.2582,0.2582,0.2582,1817600.0],["1981-10-27",0.2582,0.2667,0.2582,0.2624,2316800.0],["1981-10-28",0.2624,0.2667,0.2624,0.2624,1216000.0],["1981-10-29",0.2624,0.2624,0.2624,0.2624,800000.0],["1981-10-30",0.2624,0.2624,0.2624,0.2624,633600.0],["1981-11-02",0.2667,0.2667,0.2667,0.2667,1286400.0],["1981-11-03",0.2667,0.2753,0.2667,0.2753,640000.0],["1981-11-04",0.2753,0.2753,0.2667,0.2753,1331200.0],["1981-11-05",0.2795,0.2795,0.2795,0.2795,678400.0],["1981-11-06",0.2795,0.2838,0.2795,0.2795,1529600.0],["1981-11-09",0.2795,0.2838,0.2795,0.2795,972800.0],["1981-11-10",0.2795,0.2838,0.2795,0.2838,1465600.0],["1981-11-11",0.2838,0.2881,0.2838,0.2881,2758400.0],["1981-11-12",0.2881,0.2881,0.2838,0.2838,1004800.0],["1981-11-13",0.2838,0.2838,0.2795,0.2838,1248000.0],["1981-11-16",0.2795,0.2795,0.2795,0.2795,499200.0],["1981-11-17",0.2795,0.2795,0.2795,0.2795,4198400.0],["1981-11-18",0.2795,0.2795,0.2753,0.2753,480000.0],["1981-11-19",0.2753,0.2753,0.271,0.271,1011200.0],["1981-11-20",0.271,0.2753,0.271,0.271,729600.0],["1981-11-23",0.271,0.271,0.2667,0.2667,1740800.0],["1981-11-24",0.2667,0.271,0.2667,0.271,1785600.0],["1981-11-25",0.271,0.2753,0.271,0.271,5094400.0],["1981-11-27",0.271,0.2753,0.271,0.271,166400.0],["1981-11-30",0.271,0.271,0.271,0.271,160000.0],["1981-12-01",0.271,0.2753,0.271,0.2753,352000.0],["1981-12-02",0.2753,0.2753,0.2753,0.2753,57600.0],["1981-12-03",0.2753,0.2753,0.2753,0.2753,384000.0],["1981-12-04",0.2753,0.2795,0.2753,0.2753,435200.0],["1981-12-07",0.2753,0.2795,0.2753,0.2753,140800.0],["1981-12-08",0.2753,0.2795,0.2753,0.2795,243200.0],["1981-12-09",0.2795,0.2795,0.2667,0.2667,11545600.0],["1981-12-10",0.2667,0.2667,0.2624,0.2624,1587200.0],["1981-12-11",0.2624,0.2667,0.2624,0.2667,1356800.0],["1981-12-14",0.2667,0.2667,0.2624,0.2667,3136000.0],["1981-12-15",0.2667,0.271,0.2667,0.271,256000.0],["1981-12-16",0.2667,0.2667,0.2667,0.2667,569600.0],["1981-12-17",0.271,0.271,0.271,0.271,697600.0],["1981-12-18",0.271,0.2753,0.271,0.271,44800.0],["1981-12-21",0.2753,0.2753,0.2753,0.2753,307200.0],["1981-12-22",0.2753,0.2795,0.2753,0.2795,96000.0],["1981-12-23",0.2795,0.2795,0.2753,0.2753,134400.0],["1981-12-24",0.2753,0.2753,0.271,0.271,1696000.0],["1981-12-28",0.2753,0.2753,0.2753,0.2753,179200.0],["1981-12-29",0.2753,0.2753,0.271,0.271,224000.0],["1981-12-30",0.271,0.271,0.271,0.271,499200.0],["1981-12-31",0.271,0.271,0.271,0.271,102400.0],["1982-01-04",0.2667,0.2667,0.2667,0.2667,1504000.0],["1982-01-05",0.2667,0.2667,0.2667,0.2667,275200.0],["1982-01-06",0.2667,0.2667,0.2667,0.2667,134400.0],["1982-01-07",0.2667,0.271,0.2667,0.2667,998400.0],["1982-01-08",0.2667,0.2753,0.2667,0.271,876800.0],["1982-01-11",0.271,0.271,0.271,0.271,172800.0],["1982-01-12",0.271,0.271,0.2667,0.2667,742400.0],["1982-01-13",0.2667,0.2667,0.2667,0.2667,1235200.0],["1982-01-14",0.2667,0.2667,0.2624,0.2667,793600.0],["1982-01-15",0.2667,0.2667,0.2624,0.2624,179200.0],["1982-01-18",0.2667,0.2667,0.2667,0.2667,646400.0],["1982-01-19",0.2667,0.2667,0.2667,0.2667,1356800.0],["1982-01-20",0.2667,0.271,0.2667,0.2667,1721600.0],["1982-01-21",0.2667,0.2667,0.2667,0.2667,448000.0],["1982-01-22",0.2667,0.2667,0.2624,0.2624,1504000.0],["1982-01-25",0.2624,0.2624,0.2582,0.2582,832000.0],["1982-01-26",0.2582,0.2582,0.2539,0.2582,2694400.0],["1982-01-27",0.2582,0.2582,0.2539,0.2582,422400.0],["1982-01-28",0.2582,0.2582,0.2582,0.2582,505600.0],["1982-01-29",0.2667,0.271,0.2667,0.2667,3270400.0],["1982-02-01",0.2667,0.2753,0.2667,0.2753,1516800.0],["1982-02-02",0.2753,0.2795,0.2753,0.2795,3526400.0],["1982-02-03",0.2795,0.2795,0.271,0.271,1088000.0],["1982-02-04",0.271,0.2753,0.271,0.271,1331200.0],["1982-02-05",0.2753,0.2795,0.2753,0.2795,371200.0],["1982-02-08",0.2795,0.2795,0.2753,0.2753,646400.0],["1982-02-09",0.2753,0.2753,0.271,0.271,851200.0],["1982-02-10",0.271,0.271,0.2667,0.2667,2496000.0],["1982-02-11",0.2667,0.271,0.2667,0.271,979200.0],["1982-02-12",0.271,0.271,0.271,0.271,268800.0],["1982-02-16",0.2667,0.2667,0.2667,0.2667,441600.0],["1982-02-17",0.2667,0.2667,0.2667,0.2667,281600.0],["1982-02-18",0.2667,0.2667,0.2667,0.2667,1120000.0],["1982-02-19",0.2667,0.2667,0.2667,0.2667,403200.0],["1982-02-22",0.2667,0.271,0.2667,0.2667,1164800.0],["1982-02-23",0.2667,0.2667,0.2667,0.2667,1900800.0],["1982-02-24",0.2667,0.2667,0.2624,0.2624,1363200.0],["1982-02-25",0.2624,0.2667,0.2624,0.2624,531200.0],["1982-02-26",0.2582,0.2582,0.2582,0.2582,704000.0],["1982-03-01",0.2582,0.2582,0.2582,0.2582,236800.0],["1982-03-02",0.2582,0.2624,0.2582,0.2582,384000.0],["1982-03-03",0.2582,0.2582,0.2582,0.2582,1100800.0],["1982-03-04",0.2582,0.2582,0.2582,0.2582,390400.0],["1982-03-05",0.2582,0.2624,0.2582,0.2582,211200.0],["1982-03-08",0.2582,0.2582,0.2582,0.2582,870400.0],["1982-03-09",0.2582,0.2582,0.2539,0.2582,928000.0],["1982-03-10",0.2582,0.2624,0.2582,0.2582,1241600.0],["1982-03-11",0.2582,0.2624,0.2582,0.2624,492800.0],["1982-03-12",0.2582,0.2582,0.2582,0.2582,76800.0],["1982-03-15",0.2582,0.2582,0.2582,0.2582,806400.0],["1982-03-16",0.2582,0.2582,0.2582,0.2582,2444800.0],["1982-03-17",0.2624,0.2667,0.2624,0.2667,864000.0],["1982-03-18",0.2667,0.271,0.2667,0.271,819200.0],["1982-03-19",0.271,0.271,0.2667,0.271,249600.0],["1982-03-22",0.271,0.2753,0.271,0.2753,915200.0],["1982-03-23",0.2753,0.2753,0.2753,0.2753,1644800.0],["1982-03-24",0.2753,0.2753,0.2753,0.2753,371200.0],["1982-03-25",0.2753,0.2753,0.2753,0.2753,89600.0],["1982-03-26",0.2753,0.2753,0.2753,0.2753,537600.0],["1982-03-29",0.2753,0.2795,0.2753,0.2753,672000.0],["1982-03-30",0.2753,0.2753,0.2753,0.2753,467200.0],["1982-03-31",0.2753,0.2753,0.271,0.2753,128000.0],["1982-04-01",0.2753,0.2753,0.271,0.2753,3334400.0],["1982-04-02",0.2753,0.2753,0.271,0.2753,230400.0],["1982-04-05",0.2753,0.2795,0.2753,0.2795,454400.0],["1982-04-06",0.2795,0.2795,0.2795,0.2795,595200.0],["1982-04-07",0.2795,0.2838,0.2753,0.2838,224000.0],["1982-04-08",0.2838,0.2838,0.2838,0.2838,390400.0],["1982-04-12",0.2838,0.2838,0.2795,0.2795,140800.0],["1982-04-13",0.2795,0.2795,0.2795,0.2795,313600.0],["1982-04-14",0.2795,0.2795,0.2753,0.2753,8204800.0],["1982-04-15",0.2795,0.2795,0.2795,0.2795,1100800.0],["1982-04-16",0.2795,0.2838,0.2795,0.2838,691200.0],["1982-04-19",0.2838,0.2838,0.2795,0.2838,192000.0],["1982-04-20",0.2838,0.2838,0.2795,0.2795,422400.0],["1982-04-21",0.2795,0.2795,0.2795,0.2795,89600.0],["1982-04-22",0.2795,0.2795,0.2795,0.2795,172800.0],["1982-04-23",0.2795,0.2881,0.2795,0.2881,1273600.0],["1982-04-26",0.2881,0.2932,0.2881,0.2932,742400.0],["1982-04-27",0.2932,0.2975,0.2932,0.2975,1286400.0],["1982-04-28",0.2975,0.2975,0.2932,0.2932,390400.0],["1982-04-29",0.2932,0.2975,0.2932,0.2975,633600.0],["1982-04-30",0.2975,0.2975,0.2932,0.2975,416000.0],["1982-05-03",0.2975,0.3018,0.2975,0.2975,934400.0],["1982-05-04",0.2975,0.3103,0.2975,0.306,889600.0],["1982-05-05",0.3103,0.3146,0.3103,0.3103,1216000.0],["1982-05-06",0.3103,0.3103,0.306,0.3103,774400.0],["1982-05-07",0.3103,0.3103,0.3103,0.3103,492800.0],["1982-05-10",0.3103,0.3103,0.306,0.3103,172800.0],["1982-05-11",0.3103,0.3103,0.306,0.306,467200.0],["1982-05-12",0.306,0.3103,0.306,0.3103,396800.0],["1982-05-13",0.3103,0.3146,0.3103,0.3146,633600.0],["1982-05-14",0.3146,0.3146,0.3103,0.3103,640000.0],["1982-05-17",0.3103,0.3146,0.3103,0.3103,537600.0],["1982-05-18",0.3103,0.3103,0.306,0.306,1248000.0],["1982-05-19",0.306,0.306,0.3018,0.306,1158400.0],["1982-05-20",0.306,0.306,0.306,0.306,537600.0],["1982-05-21",0.306,0.306,0.306,0.306,147200.0],["1982-05-24",0.306,0.306,0.306,0.306,153600.0],["1982-05-25",0.306,0.3103,0.306,0.3103,1235200.0],["1982-05-26",0.3103,0.3103,0.306,0.306,262400.0],["1982-05-27",0.306,0.3103,0.306,0.306,115200.0],["1982-05-28",0.306,0.3103,0.306,0.3103,345600.0],["1982-06-01",0.3103,0.3103,0.3103,0.3103,1715200.0],["1982-06-02",0.3103,0.3103,0.3103,0.3103,217600.0],["1982-06-03",0.3103,0.3103,0.3103,0.3103,544000.0],["1982-06-04",0.3103,0.3146,0.3103,0.3103,2297600.0],["1982-06-07",0.3103,0.3103,0.306,0.306,524800.0],["1982-06-08",0.3018,0.3018,0.2975,0.2975,352000.0],["1982-06-09",0.2932,0.2932,0.2838,0.2838,1139200.0],["1982-06-10",0.2838,0.2838,0.2838,0.2838,467200.0],["1982-06-11",0.2932,0.2975,0.2932,0.2975,2041600.0],["1982-06-14",0.2975,0.2975,0.2932,0.2932,57600.0],["1982-06-15",0.2932,0.2932,0.2932,0.2932,25600.0],["1982-06-16",0.2975,0.2975,0.2975,0.2975,211200.0],["1982-06-17",0.2975,0.3018,0.2975,0.3018,480000.0],["1982-06-18",0.3018,0.306,0.3018,0.306,422400.0],["1982-06-21",0.306,0.306,0.2975,0.2975,787200.0],["1982-06-22",0.2975,0.3018,0.2975,0.3018,800000.0],["1982-06-23",0.3018,0.306,0.3018,0.306,358400.0],["1982-06-24",0.306,0.306,0.306,0.306,275200.0],["1982-06-25",0.306,0.306,0.2975,0.2975,1235200.0],["1982-06-28",0.2975,0.2975,0.2923,0.2923,6057600.0],["1982-06-29",0.2923,0.2975,0.2889,0.2889,169600.0],["1982-06-30",0.2889,0.2889,0.2838,0.2838,284800.0],["1982-07-01",0.2838,0.3009,0.2838,0.3009,278400.0],["1982-07-02",0.3009,0.3009,0.2975,0.3009,44800.0],["1982-07-06",0.306,0.3094,0.306,0.306,326400.0],["1982-07-07",0.306,0.306,0.2975,0.3009,371200.0],["1982-07-08",0.3009,0.3009,0.2923,0.2975,316800.0],["1982-07-09",0.2975,0.3009,0.2923,0.2975,928000.0],["1982-07-12",0.3009,0.3146,0.3009,0.3146,966400.0],["1982-07-13",0.3146,0.3368,0.3146,0.3368,1283200.0],["1982-07-14",0.3402,0.3488,0.3402,0.3453,1721600.0],["1982-07-15",0.3453,0.3539,0.3453,0.3453,284800.0],["1982-07-16",0.3453,0.3453,0.3368,0.3368,665600.0],["1982-07-19",0.3402,0.3488,0.3402,0.3402,928000.0],["1982-07-20",0.3402,0.3453,0.3368,0.3453,4499200.0],["1982-07-21",0.3453,0.3453,0.3402,0.3402,854400.0],["1982-07-22",0.3402,0.3453,0.3402,0.3402,336000.0],["1982-07-23",0.3402,0.3453,0.3402,0.3453,153600.0],["1982-07-26",0.3453,0.3453,0.3402,0.3453,108800.0],["1982-07-27",0.3402,0.3402,0.3368,0.3368,105600.0],["1982-07-28",0.3368,0.3368,0.3282,0.3282,310400.0],["1982-07-29",0.3282,0.3317,0.3282,0.3282,2640000.0],["1982-07-30",0.3282,0.3317,0.3282,0.3282,294400.0],["1982-08-02",0.3282,0.3282,0.3282,0.3282,144000.0],["1982-08-03",0.3282,0.3317,0.3282,0.3282,956800.0],["1982-08-04",0.3283,0.3283,0.318,0.3231,739200.0],["1982-08-05",0.3231,0.3231,0.318,0.3231,403200.0],["1982-08-06",0.318,0.318,0.3146,0.318,128000.0],["1982-08-09",0.3146,0.3146,0.306,0.3146,889600.0],["1982-08-10",0.3146,0.318,0.3094,0.3094,614400.0],["1982-08-11",0.3094,0.3094,0.306,0.3094,547200.0],["1982-08-12",0.3094,0.3094,0.3094,0.3094,176000.0],["1982-08-13",0.3094,0.318,0.3094,0.318,441600.0],["1982-08-16",0.318,0.318,0.3146,0.318,768000.0],["1982-08-17",0.318,0.318,0.3094,0.318,2048000.0],["1982-08-18",0.3283,0.3368,0.3283,0.3317,3260800.0],["1982-08-19",0.3317,0.3453,0.3317,0.3402,921600.0],["1982-08-20",0.3402,0.3453,0.3402,0.3453,2108800.0],["1982-08-23",0.3453,0.3539,0.3402,0.3539,1465600.0],["1982-08-24",0.3539,0.3761,0.3488,0.3676,1798400.0],["1982-08-25",0.3676,0.3881,0.3676,0.3881,3075200.0],["1982-08-26",0.3847,0.3847,0.3761,0.3795,902400.0],["1982-08-27",0.3795,0.3795,0.3676,0.3676,345600.0],["1982-08-30",0.3676,0.3761,0.3573,0.371,217600.0],["1982-08-31",0.371,0.3847,0.371,0.3761,352000.0],["1982-09-01",0.3761,0.3881,0.3761,0.3795,2412800.0],["1982-09-02",0.3795,0.3795,0.3761,0.3795,838400.0],["1982-09-03",0.3847,0.3847,0.3847,0.3847,1948800.0],["1982-09-07",0.3847,0.3881,0.3847,0.3881,412800.0],["1982-09-08",0.3983,0.4069,0.3983,0.4069,675200.0],["1982-09-09",0.4069,0.4069,0.3983,0.3983,323200.0],["1982-09-10",0.3983,0.3983,0.3881,0.3881,476800.0],["1982-09-13",0.3881,0.3881,0.3847,0.3881,1142400.0],["1982-09-14",0.3932,0.4069,0.3932,0.4069,1206400.0],["1982-09-15",0.4069,0.4069,0.4018,0.4069,710400.0],["1982-09-16",0.4069,0.4069,0.4018,0.4018,252800.0],["1982-09-17",0.4018,0.4018,0.3881,0.3881,240000.0],["1982-09-20",0.3881,0.3932,0.3881,0.3881,108800.0],["1982-09-21",0.3881,0.4069,0.3881,0.4069,1542400.0],["1982-09-22",0.4069,0.4103,0.4069,0.4069,720000.0],["1982-09-23",0.4018,0.4018,0.3932,0.3932,348800.0],["1982-09-24",0.3932,0.3983,0.3881,0.3932,617600.0],["1982-09-27",0.3932,0.3983,0.3881,0.3983,243200.0],["1982-09-28",0.3983,0.4069,0.3983,0.4069,1209600.0],["1982-09-29",0.4069,0.4069,0.4069,0.4069,921600.0],["1982-09-30",0.4069,0.4069,0.4018,0.4018,332800.0],["1982-10-01",0.4069,0.4154,0.4069,0.4154,633600.0],["1982-10-04",0.4154,0.4325,0.4154,0.4325,857600.0],["1982-10-05",0.4377,0.4462,0.4377,0.4377,2163200.0],["1982-10-06",0.4377,0.4411,0.4325,0.4377,774400.0],["1982-10-07",0.4462,0.4855,0.4462,0.4582,5043200.0],["1982-10-08",0.4667,0.477,0.4667,0.4719,1334400.0],["1982-10-11",0.4719,0.477,0.4667,0.4667,883200.0],["1982-10-12",0.4667,0.4719,0.4582,0.4633,646400.0],["1982-10-13",0.4667,0.477,0.4667,0.4719,563200.0],["1982-10-14",0.4719,0.477,0.4582,0.4633,896000.0],["1982-10-15",0.4582,0.4582,0.4325,0.4377,848000.0],["1982-10-18",0.4411,0.4582,0.4411,0.4548,672000.0],["1982-10-19",0.4548,0.4667,0.4548,0.4633,444800.0],["1982-10-20",0.4633,0.4719,0.4633,0.4719,953600.0],["1982-10-21",0.4719,0.477,0.4582,0.4667,793600.0],["1982-10-22",0.4667,0.4667,0.4582,0.4582,508800.0],["1982-10-25",0.4548,0.4548,0.4377,0.4377,406400.0],["1982-10-26",0.4377,0.4462,0.4189,0.4325,832000.0],["1982-10-27",0.4325,0.4548,0.4325,0.4462,809600.0],["1982-10-28",0.4462,0.4496,0.4377,0.4496,272000.0],["1982-10-29",0.4496,0.4496,0.4496,0.4496,105600.0],["1982-11-01",0.4496,0.4667,0.4462,0.4667,537600.0],["1982-11-02",0.4719,0.4804,0.4719,0.4719,1081600.0],["1982-11-03",0.4719,0.5026,0.4719,0.4975,1030400.0],["1982-11-04",0.4975,0.5163,0.4941,0.4941,1436800.0],["1982-11-05",0.489,0.489,0.4804,0.4855,409600.0],["1982-11-08",0.4855,0.489,0.4804,0.489,505600.0],["1982-11-09",0.489,0.4941,0.489,0.489,611200.0],["1982-11-10",0.489,0.4941,0.4804,0.4855,432000.0],["1982-11-11",0.4804,0.4804,0.4582,0.4633,563200.0],["1982-11-12",0.4667,0.477,0.4667,0.477,528000.0],["1982-11-15",0.4719,0.4719,0.4582,0.4667,838400.0],["1982-11-16",0.4667,0.4719,0.4633,0.4633,694400.0],["1982-11-17",0.4667,0.489,0.4667,0.489,281600.0],["1982-11-18",0.489,0.5112,0.4855,0.5112,454400.0],["1982-11-19",0.5163,0.5249,0.5163,0.5163,220800.0],["1982-11-22",0.5163,0.5197,0.5078,0.5078,547200.0],["1982-11-23",0.5078,0.5163,0.5078,0.5163,886400.0],["1982-11-24",0.5163,0.5249,0.5163,0.5163,310400.0],["1982-11-26",0.5163,0.5249,0.5163,0.5249,176000.0],["1982-11-29",0.5249,0.5249,0.5163,0.5163,211200.0],["1982-11-30",0.5163,0.5249,0.5163,0.5249,656000.0],["1982-12-01",0.5283,0.5505,0.5283,0.5471,1286400.0],["1982-12-02",0.5471,0.5471,0.542,0.5471,534400.0],["1982-12-03",0.5471,0.5505,0.542,0.542,841600.0],["1982-12-06",0.542,0.542,0.5283,0.542,579200.0],["1982-12-07",0.542,0.5471,0.542,0.542,560000.0],["1982-12-08",0.542,0.5727,0.542,0.5727,1395200.0],["1982-12-09",0.5727,0.5727,0.5556,0.5556,1651200.0],["1982-12-10",0.5556,0.5556,0.5283,0.542,710400.0],["1982-12-13",0.542,0.5471,0.5368,0.5471,217600.0],["1982-12-14",0.5471,0.5471,0.5197,0.5249,608000.0],["1982-12-15",0.5163,0.5163,0.5078,0.5112,614400.0],["1982-12-16",0.5112,0.5163,0.5026,0.5078,848000.0],["1982-12-17",0.5078,0.5163,0.5078,0.5112,268800.0],["1982-12-20",0.5163,0.5283,0.5163,0.5197,515200.0],["1982-12-21",0.5197,0.5197,0.5112,0.5197,358400.0],["1982-12-22",0.5197,0.5249,0.5112,0.5197,476800.0],["1982-12-23",0.5249,0.5283,0.5249,0.5249,416000.0],["1982-12-27",0.5283,0.5368,0.5283,0.5334,320000.0],["1982-12-28",0.5334,0.5368,0.5249,0.5283,230400.0],["1982-12-29",0.5283,0.5283,0.5197,0.5197,272000.0],["1982-12-30",0.5249,0.5283,0.5249,0.5283,224000.0],["1982-12-31",0.5283,0.5368,0.5283,0.5368,102400.0],["1983-01-03",0.5368,0.5471,0.5249,0.5249,412800.0],["1983-01-04",0.5249,0.5283,0.5249,0.5283,294400.0],["1983-01-05",0.5283,0.5334,0.5283,0.5283,185600.0],["1983-01-06",0.5283,0.5471,0.5283,0.542,1187200.0],["1983-01-07",0.542,0.5556,0.5334,0.5556,972800.0],["1983-01-10",0.5556,0.5727,0.5471,0.5727,1254400.0],["1983-01-11",0.5727,0.5864,0.5676,0.5676,1001600.0],["1983-01-12",0.5676,0.6069,0.5676,0.5898,1750400.0],["1983-01-13",0.5898,0.5898,0.5864,0.5864,1539200.0],["1983-01-14",0.5864,0.5864,0.5642,0.5676,1219200.0],["1983-01-17",0.5676,0.5813,0.5676,0.5761,1513600.0],["1983-01-18",0.5761,0.5761,0.5642,0.5676,150400.0],["1983-01-19",0.5676,0.5727,0.5676,0.5676,1360000.0],["1983-01-20",0.5676,0.5676,0.5556,0.5556,640000.0],["1983-01-21",0.5505,0.5505,0.5368,0.5368,832000.0],["1983-01-24",0.5334,0.5334,0.5078,0.5112,643200.0],["1983-01-25",0.5112,0.5368,0.5078,0.5368,336000.0],["1983-01-26",0.5471,0.5556,0.5471,0.5556,1014400.0],["1983-01-27",0.5556,0.5642,0.5505,0.5642,1270400.0],["1983-01-28",0.5642,0.5676,0.5505,0.5642,496000.0],["1983-01-31",0.5642,0.5676,0.5591,0.5676,326400.0],["1983-02-01",0.5676,0.5727,0.5642,0.5642,1708800.0],["1983-02-02",0.5642,0.5642,0.5471,0.5505,275200.0],["1983-02-03",0.5505,0.5505,0.5471,0.5471,576000.0],["1983-02-04",0.5471,0.5471,0.5368,0.5368,880000.0],["1983-02-07",0.5368,0.5368,0.5249,0.5249,883200.0],["1983-02-08",0.5249,0.5283,0.5163,0.5283,368000.0],["1983-02-09",0.5283,0.5368,0.5249,0.5334,272000.0],["1983-02-10",0.5334,0.5368,0.5283,0.5283,454400.0],["1983-02-11",0.5283,0.5368,0.5283,0.5334,521600.0],["1983-02-14",0.5368,0.5471,0.5368,0.542,803200.0],["1983-02-15",0.542,0.5471,0.5334,0.5334,505600.0],["1983-02-16",0.5334,0.5368,0.5283,0.5283,1510400.0],["1983-02-17",0.5283,0.5334,0.5283,0.5334,240000.0],["1983-02-18",0.5334,0.5334,0.5283,0.5283,1846400.0],["1983-02-22",0.5283,0.5368,0.5283,0.5334,460800.0],["1983-02-23",0.5334,0.5368,0.5334,0.5368,761600.0],["1983-02-24",0.5368,0.542,0.5334,0.5368,432000.0],["1983-02-25",0.5368,0.5368,0.5334,0.5368,1308800.0],["1983-02-28",0.5368,0.5368,0.5334,0.5368,790400.0],["1983-03-01",0.5368,0.542,0.5334,0.542,723200.0],["1983-03-02",0.542,0.542,0.5368,0.5368,5440000.0],["1983-03-03",0.5368,0.542,0.5368,0.542,1571200.0],["1983-03-04",0.5368,0.5368,0.5334,0.5368,428800.0],["1983-03-07",0.5368,0.542,0.5334,0.5368,432000.0],["1983-03-08",0.5368,0.5368,0.5283,0.5334,201600.0],["1983-03-09",0.5334,0.5471,0.5249,0.5471,1891200.0],["1983-03-10",0.5471,0.5591,0.5471,0.5556,1708800.0],["1983-03-11",0.5556,0.5591,0.5556,0.5556,246400.0],["1983-03-14",0.5556,0.5556,0.5505,0.5556,582400.0],["1983-03-15",0.5556,0.5556,0.5505,0.5556,512000.0],["1983-03-16",0.5556,0.5642,0.5556,0.5642,1216000.0],["1983-03-17",0.5591,0.5591,0.5368,0.5368,3052800.0],["1983-03-18",0.5368,0.5471,0.5368,0.5368,790400.0],["1983-03-21",0.5368,0.542,0.5283,0.5334,1340800.0],["1983-03-22",0.5334,0.5368,0.5283,0.5283,1840000.0],["1983-03-23",0.5283,0.5368,0.5283,0.5368,553600.0],["1983-03-24",0.5368,0.5368,0.5283,0.5334,1481600.0],["1983-03-25",0.5334,0.5368,0.5283,0.5283,1091200.0],["1983-03-28",0.5197,0.5197,0.4941,0.4975,3552000.0],["1983-03-29",0.4975,0.4975,0.477,0.477,7104000.0],["1983-03-30",0.477,0.5026,0.4582,0.4975,5113600.0],["1983-03-31",0.4975,0.5112,0.4941,0.4941,966400.0],["1983-04-04",0.4941,0.4941,0.4855,0.4941,604800.0],["1983-04-05",0.4941,0.4941,0.4855,0.4855,1206400.0],["1983-04-06",0.4855,0.4855,0.477,0.4804,2192000.0],["1983-04-07",0.4804,0.4855,0.477,0.477,1670400.0],["1983-04-08",0.477,0.4804,0.4719,0.477,4627200.0],["1983-04-11",0.477,0.477,0.4667,0.4667,1126400.0],["1983-04-12",0.4667,0.4719,0.4582,0.4582,1216000.0],["1983-04-13",0.4582,0.4582,0.4462,0.4462,4169600.0],["1983-04-14",0.4462,0.4633,0.4325,0.4633,6262400.0],["1983-04-15",0.4633,0.4804,0.4633,0.477,2729600.0],["1983-04-18",0.477,0.477,0.4667,0.4667,2547200.0],["1983-04-19",0.4667,0.4667,0.4411,0.4496,5273600.0],["1983-04-20",0.4496,0.4667,0.4496,0.4582,11673600.0],["1983-04-21",0.4582,0.4719,0.4582,0.4633,3571200.0],["1983-04-22",0.4633,0.4804,0.4633,0.4804,4281600.0],["1983-04-25",0.4804,0.4855,0.477,0.4855,1561600.0],["1983-04-26",0.4855,0.4855,0.477,0.4804,5596800.0],["1983-04-27",0.4804,0.489,0.477,0.4804,3430400.0],["1983-04-28",0.4804,0.4804,0.4667,0.4719,1574400.0],["1983-04-29",0.4719,0.477,0.4667,0.4719,3107200.0],["1983-05-02",0.4719,0.477,0.4582,0.4719,1427200.0],["1983-05-03",0.4719,0.4804,0.4667,0.4804,1526400.0],["1983-05-04",0.4804,0.4975,0.4804,0.4941,1420800.0],["1983-05-05",0.4941,0.5112,0.4941,0.5112,796800.0],["1983-05-06",0.5112,0.5112,0.4975,0.5026,2355200.0],["1983-05-09",0.5026,0.5078,0.4975,0.5078,819200.0],["1983-05-10",0.5078,0.5078,0.4941,0.4941,774400.0],["1983-05-11",0.4941,0.5026,0.489,0.4941,828800.0],["1983-05-12",0.4941,0.4975,0.489,0.4941,1100800.0],["1983-05-13",0.4941,0.4975,0.4941,0.4975,841600.0],["1983-05-16",0.4941,0.4941,0.477,0.477,6982400.0],["1983-05-17",0.477,0.4975,0.477,0.4975,675200.0],["1983-05-18",0.4975,0.5026,0.4941,0.5026,787200.0],["1983-05-19",0.5026,0.5026,0.4975,0.5026,268800.0],["1983-05-20",0.5026,0.5078,0.489,0.5078,390400.0],["1983-05-23",0.5078,0.5078,0.4941,0.5026,169600.0],["1983-05-24",0.5026,0.5078,0.489,0.4941,1107200.0],["1983-05-25",0.4941,0.4941,0.4855,0.489,1267200.0],["1983-05-26",0.489,0.4941,0.4804,0.4855,1638400.0],["1983-05-27",0.4855,0.4855,0.477,0.4804,358400.0],["1983-05-31",0.477,0.477,0.4719,0.4719,995200.0],["1983-06-01",0.4719,0.477,0.4667,0.477,2467200.0],["1983-06-02",0.477,0.4855,0.477,0.477,1404800.0],["1983-06-03",0.477,0.4855,0.477,0.4855,915200.0],["1983-06-06",0.4855,0.4975,0.4855,0.4975,1395200.0],["1983-06-07",0.4975,0.4975,0.4941,0.4975,828800.0],["1983-06-08",0.4975,0.4975,0.489,0.4941,825600.0],["1983-06-09",0.4975,0.5026,0.4975,0.4975,1088000.0],["1983-06-10",0.4941,0.4941,0.4855,0.4855,4038400.0],["1983-06-13",0.4855,0.4941,0.477,0.489,1196800.0],["1983-06-14",0.489,0.4941,0.4855,0.4855,582400.0],["1983-06-15",0.4855,0.4855,0.477,0.477,1097600.0],["1983-06-16",0.4804,0.489,0.4804,0.4855,931200.0],["1983-06-17",0.4855,0.4941,0.4855,0.489,1308800.0],["1983-06-20",0.489,0.4975,0.489,0.4941,841600.0],["1983-06-21",0.4941,0.5026,0.489,0.4941,860800.0],["1983-06-22",0.4941,0.4975,0.4941,0.4975,537600.0],["1983-06-23",0.4975,0.5078,0.4975,0.5078,4569600.0],["1983-06-24",0.5078,0.5163,0.5078,0.5078,608000.0],["1983-06-27",0.5078,0.5163,0.5078,0.5163,1811200.0],["1983-06-28",0.5163,0.5197,0.4975,0.5026,3337600.0],["1983-06-29",0.4975,0.4975,0.4941,0.4975,2780800.0],["1983-06-30",0.4975,0.4975,0.4941,0.4975,1276800.0],["1983-07-01",0.5026,0.5078,0.5026,0.5078,614400.0],["1983-07-05",0.4975,0.4975,0.4941,0.4975,310400.0],["1983-07-06",0.4975,0.5078,0.4941,0.5078,620800.0],["1983-07-07",0.4975,0.4975,0.4941,0.4941,2979200.0],["1983-07-08",0.4941,0.4975,0.4941,0.4975,393600.0],["1983-07-11",0.4975,0.4975,0.489,0.4941,713600.0],["1983-07-12",0.4941,0.4975,0.489,0.489,342400.0],["1983-07-13",0.489,0.489,0.4719,0.4719,2396800.0],["1983-07-14",0.4719,0.477,0.4719,0.4719,1088000.0],["1983-07-15",0.4719,0.4719,0.4667,0.4719,5043200.0],["1983-07-18",0.4667,0.4667,0.4582,0.4633,10348800.0],["1983-07-19",0.4633,0.4667,0.4633,0.4667,3276800.0],["1983-07-20",0.4667,0.477,0.4667,0.477,537600.0],["1983-07-21",0.477,0.477,0.4667,0.4719,1580800.0],["1983-07-22",0.4719,0.477,0.4667,0.4719,2451200.0],["1983-07-25",0.4719,0.4719,0.4667,0.4719,1257600.0],["1983-07-26",0.4719,0.477,0.4667,0.4667,2016000.0],["1983-07-27",0.4667,0.4719,0.4462,0.4462,1811200.0],["1983-07-28",0.4462,0.4496,0.4462,0.4462,4092800.0],["1983-07-29",0.4462,0.4582,0.4462,0.4582,1094400.0],["1983-08-01",0.4582,0.4804,0.4582,0.477,393600.0],["1983-08-02",0.477,0.4804,0.4667,0.4667,1401600.0],["1983-08-03",0.4667,0.477,0.4667,0.4667,995200.0],["1983-08-04",0.4667,0.4667,0.4582,0.4633,758400.0],["1983-08-05",0.4633,0.4667,0.4582,0.4582,713600.0],["1983-08-08",0.4582,0.4582,0.4548,0.4548,665600.0],["1983-08-09",0.4548,0.4582,0.4548,0.4582,262400.0],["1983-08-10",0.4582,0.4667,0.4582,0.4582,531200.0],["1983-08-11",0.4633,0.4719,0.4633,0.4667,969600.0],["1983-08-12",0.4667,0.4667,0.4582,0.4667,716800.0],["1983-08-15",0.4667,0.4667,0.4633,0.4633,307200.0],["1983-08-16",0.4633,0.4719,0.4633,0.4667,444800.0],["1983-08-17",0.4667,0.4719,0.4633,0.4667,1049600.0],["1983-08-18",0.4633,0.4633,0.4496,0.4496,3936000.0],["1983-08-19",0.4496,0.4496,0.4462,0.4496,147200.0],["1983-08-22",0.4548,0.4582,0.4548,0.4582,217600.0],["1983-08-23",0.4582,0.4582,0.4548,0.4548,278400.0],["1983-08-24",0.4582,0.4633,0.4582,0.4582,3561600.0],["1983-08-25",0.4582,0.4633,0.4548,0.4548,518400.0],["1983-08-26",0.4548,0.4548,0.4462,0.4462,1340800.0],["1983-08-29",0.4462,0.4496,0.4274,0.4274,4752000.0],["1983-08-30",0.4274,0.4411,0.4274,0.4411,963200.0],["1983-08-31",0.4462,0.4633,0.4462,0.4496,1168000.0],["1983-09-01",0.4496,0.4496,0.4462,0.4462,1875200.0],["1983-09-02",0.4462,0.4582,0.4462,0.4582,614400.0],["1983-09-06",0.4667,0.477,0.4667,0.477,630400.0],["1983-09-07",0.477,0.477,0.477,0.477,608000.0],["1983-09-08",0.477,0.489,0.477,0.4855,1008000.0],["1983-09-09",0.4855,0.4941,0.4855,0.489,406400.0],["1983-09-12",0.489,0.4941,0.4804,0.4804,630400.0],["1983-09-13",0.477,0.477,0.4719,0.477,246400.0],["1983-09-14",0.477,0.477,0.4667,0.4667,1769600.0],["1983-09-15",0.4667,0.4719,0.4667,0.4719,483200.0],["1983-09-16",0.4719,0.489,0.4667,0.489,1523200.0],["1983-09-19",0.489,0.4975,0.4855,0.4975,761600.0],["1983-09-20",0.5026,0.5163,0.5026,0.5078,1385600.0],["1983-09-21",0.5078,0.5078,0.4975,0.4975,2163200.0],["1983-09-22",0.4975,0.5026,0.4941,0.4975,857600.0],["1983-09-23",0.4975,0.4975,0.489,0.489,211200.0],["1983-09-26",0.4941,0.4941,0.4941,0.4941,940800.0],["1983-09-27",0.4941,0.4975,0.489,0.4941,892800.0],["1983-09-28",0.4941,0.4941,0.4855,0.4855,1468800.0],["1983-09-29",0.4855,0.4941,0.4804,0.489,1238400.0],["1983-09-30",0.489,0.4941,0.4855,0.489,752000.0],["1983-10-03",0.489,0.489,0.4804,0.4804,806400.0],["1983-10-04",0.4855,0.4941,0.4855,0.489,729600.0],["1983-10-05",0.489,0.4941,0.4855,0.489,1552000.0],["1983-10-06",0.4941,0.5026,0.4941,0.5026,1088000.0],["1983-10-07",0.5026,0.5197,0.5026,0.5197,1273600.0],["1983-10-10",0.5197,0.5197,0.5112,0.5197,716800.0],["1983-10-11",0.5197,0.5197,0.5163,0.5163,265600.0],["1983-10-12",0.5163,0.5197,0.5163,0.5163,380800.0],["1983-10-13",0.5163,0.5197,0.5026,0.5078,780800.0],["1983-10-14",0.5078,0.5163,0.5078,0.5163,784000.0],["1983-10-17",0.5197,0.5249,0.5197,0.5197,518400.0],["1983-10-18",0.5197,0.5249,0.5078,0.5078,457600.0],["1983-10-19",0.5078,0.5112,0.4975,0.5026,1721600.0],["1983-10-20",0.5026,0.5078,0.5026,0.5078,992000.0],["1983-10-21",0.5078,0.5078,0.5078,0.5078,928000.0],["1983-10-24",0.5078,0.5078,0.5078,0.5078,313600.0],["1983-10-25",0.5078,0.5112,0.4941,0.4941,3571200.0],["1983-10-26",0.4941,0.4941,0.477,0.4804,4742400.0],["1983-10-27",0.4804,0.4804,0.477,0.477,972800.0],["1983-10-28",0.477,0.477,0.4719,0.4719,464000.0],["1983-10-31",0.4804,0.4975,0.4804,0.4975,931200.0],["1983-11-01",0.4975,0.5026,0.4941,0.4975,473600.0],["1983-11-02",0.4975,0.5112,0.4975,0.5078,793600.0],["1983-11-03",0.5078,0.5163,0.5078,0.5112,492800.0],["1983-11-04",0.5112,0.5112,0.5078,0.5078,1030400.0],["1983-11-07",0.5078,0.5078,0.5026,0.5078,659200.0],["1983-11-08",0.5078,0.5078,0.5026,0.5078,419200.0],["1983-11-09",0.5078,0.5078,0.5026,0.5078,777600.0],["1983-11-10",0.5078,0.5078,0.4975,0.5026,918400.0],["1983-11-11",0.5026,0.5026,0.4975,0.5026,1577600.0],["1983-11-14",0.5026,0.5026,0.4975,0.4975,790400.0],["1983-11-15",0.4975,0.5078,0.4975,0.5078,931200.0],["1983-11-16",0.5078,0.5163,0.5078,0.5112,204800.0],["1983-11-17",0.5112,0.5112,0.4941,0.4941,204800.0],["1983-11-18",0.4941,0.4975,0.4855,0.4855,355200.0],["1983-11-21",0.4855,0.4941,0.4855,0.489,358400.0],["1983-11-22",0.4941,0.5078,0.4941,0.4941,816000.0],["1983-11-23",0.4941,0.4941,0.4855,0.4855,2748800.0],["1983-11-25",0.4855,0.489,0.4855,0.4855,35200.0],["1983-11-28",0.4855,0.489,0.4855,0.4855,160000.0],["1983-11-29",0.4855,0.489,0.4855,0.489,4758400.0],["1983-11-30",0.489,0.5078,0.489,0.5078,1516800.0],["1983-12-01",0.5026,0.5026,0.4975,0.5026,153600.0],["1983-12-02",0.5026,0.5026,0.4975,0.5026,768000.0],["1983-12-05",0.5026,0.5078,0.5026,0.5026,1219200.0],["1983-12-06",0.5078,0.5112,0.5078,0.5078,518400.0],["1983-12-07",0.5078,0.5163,0.5078,0.5112,1110400.0],["1983-12-08",0.5112,0.5163,0.5078,0.5112,812800.0],["1983-12-09",0.5163,0.5163,0.5163,0.5163,345600.0],["1983-12-12",0.5163,0.5163,0.5112,0.5112,800000.0],["1983-12-13",0.5112,0.5163,0.5078,0.5078,409600.0],["1983-12-14",0.5078,0.5112,0.5078,0.5078,688000.0],["1983-12-15",0.5078,0.5112,0.5078,0.5078,166400.0],["1983-12-16",0.5078,0.5078,0.5026,0.5026,1420800.0],["1983-12-19",0.5026,0.5026,0.4975,0.5026,208000.0],["1983-12-20",0.5026,0.5078,0.4941,0.4941,512000.0],["1983-12-21",0.4941,0.4941,0.4855,0.4855,268800.0],["1983-12-22",0.4855,0.4941,0.4855,0.489,246400.0],["1983-12-23",0.489,0.4941,0.4855,0.4855,160000.0],["1983-12-27",0.4855,0.4941,0.4855,0.4941,265600.0],["1983-12-28",0.489,0.489,0.4855,0.4855,172800.0],["1983-12-29",0.4855,0.4941,0.4855,0.489,816000.0],["1983-12-30",0.4941,0.4975,0.4941,0.4975,956800.0],["1984-01-03",0.4975,0.4975,0.4941,0.4941,102400.0],["1984-01-04",0.4941,0.4975,0.4941,0.4975,796800.0],["1984-01-05",0.4975,0.4975,0.4941,0.4941,156800.0],["1984-01-06",0.4941,0.4975,0.4804,0.4855,1225600.0],["1984-01-09",0.4941,0.4975,0.4941,0.4941,726400.0],["1984-01-10",0.4941,0.4941,0.489,0.489,1331200.0],["1984-01-11",0.489,0.4941,0.4855,0.4855,435200.0],["1984-01-12",0.4855,0.4855,0.477,0.477,1139200.0],["1984-01-13",0.477,0.477,0.4667,0.4719,806400.0],["1984-01-16",0.4719,0.4719,0.4667,0.4719,435200.0],["1984-01-17",0.4719,0.4804,0.4719,0.477,1113600.0],["1984-01-18",0.477,0.489,0.477,0.4855,1024000.0],["1984-01-19",0.4855,0.4855,0.4804,0.4855,182400.0],["1984-01-20",0.4855,0.489,0.4804,0.4855,297600.0],["1984-01-23",0.4855,0.489,0.4804,0.4855,240000.0],["1984-01-24",0.477,0.477,0.477,0.477,3776000.0],["1984-01-25",0.477,0.489,0.4719,0.4855,793600.0],["1984-01-26",0.4855,0.4941,0.4855,0.4855,832000.0],["1984-01-27",0.4855,0.4941,0.4804,0.4804,348800.0],["1984-01-30",0.4804,0.4804,0.477,0.477,835200.0],["1984-01-31",0.477,0.477,0.4633,0.4633,3820800.0],["1984-02-01",0.4633,0.4667,0.4548,0.4582,2108800.0],["1984-02-02",0.4633,0.4667,0.4633,0.4667,156800.0],["1984-02-03",0.4667,0.477,0.4582,0.4582,3964800.0],["1984-02-06",0.4582,0.4582,0.4496,0.4496,556800.0],["1984-02-07",0.4496,0.4582,0.4462,0.4582,630400.0],["1984-02-08",0.4582,0.4667,0.4582,0.4582,1366400.0],["1984-02-09",0.4582,0.4582,0.4548,0.4548,544000.0],["1984-02-10",0.4582,0.477,0.4582,0.4667,598400.0],["1984-02-13",0.4667,0.4719,0.4582,0.4633,2550400.0],["1984-02-14",0.4633,0.4633,0.4582,0.4582,556800.0],["1984-02-15",0.4633,0.477,0.4633,0.4633,1388800.0],["1984-02-16",0.4633,0.4633,0.4582,0.4582,2979200.0],["1984-02-17",0.4582,0.4633,0.4582,0.4582,1062400.0],["1984-02-21",0.4582,0.4633,0.4582,0.4633,1731200.0],["1984-02-22",0.4633,0.4667,0.4582,0.4667,1187200.0],["1984-02-23",0.4667,0.4667,0.4582,0.4582,371200.0],["1984-02-24",0.4582,0.4667,0.4582,0.4667,838400.0],["1984-02-27",0.4667,0.4855,0.4667,0.4804,1225600.0],["1984-02-28",0.4804,0.4941,0.477,0.489,716800.0],["1984-02-29",0.489,0.5026,0.4855,0.5026,147200.0],["1984-03-01",0.5026,0.5026,0.4941,0.4975,1187200.0],["1984-03-02",0.4975,0.5026,0.4975,0.4975,1475200.0],["1984-03-05",0.4975,0.4975,0.4941,0.4941,649600.0],["1984-03-06",0.4941,0.4941,0.489,0.4941,806400.0],["1984-03-07",0.4941,0.5112,0.4941,0.5078,1139200.0],["1984-03-08",0.5078,0.5112,0.5078,0.5078,1180800.0],["1984-03-09",0.5078,0.5078,0.5026,0.5078,982400.0],["1984-03-12",0.5078,0.5078,0.4975,0.5078,886400.0],["1984-03-13",0.5078,0.5078,0.5026,0.5078,1011200.0],["1984-03-14",0.5078,0.5078,0.4975,0.4975,1203200.0],["1984-03-15",0.5078,0.5112,0.5078,0.5078,774400.0],["1984-03-16",0.5112,0.5249,0.5112,0.5197,2070400.0],["1984-03-19",0.5163,0.5163,0.5078,0.5163,828800.0],["1984-03-20",0.5163,0.5249,0.5163,0.5249,2502400.0],["1984-03-21",0.5249,0.5249,0.5163,0.5197,992000.0],["1984-03-22",0.5197,0.5197,0.5112,0.5112,1219200.0],["1984-03-23",0.5112,0.5112,0.4975,0.4975,2108800.0],["1984-03-26",0.4975,0.5026,0.489,0.4941,320000.0],["1984-03-27",0.4941,0.4975,0.4941,0.4941,374400.0],["1984-03-28",0.4941,0.5078,0.4941,0.5026,256000.0],["1984-03-29",0.5026,0.5026,0.4941,0.4941,553600.0],["1984-03-30",0.4941,0.4941,0.4855,0.4855,499200.0],["1984-04-02",0.4855,0.4855,0.477,0.4855,2358400.0],["1984-04-03",0.4855,0.489,0.4855,0.4855,1273600.0],["1984-04-04",0.4855,0.4855,0.4855,0.4855,115200.0],["1984-04-05",0.4855,0.4855,0.4855,0.4855,25600.0],["1984-04-06",0.4855,0.489,0.4855,0.489,1932800.0],["1984-04-09",0.4941,0.4975,0.4941,0.4975,1587200.0],["1984-04-10",0.4975,0.4975,0.477,0.477,1561600.0],["1984-04-11",0.4633,0.4633,0.4462,0.4496,4892800.0],["1984-04-12",0.4496,0.4582,0.4462,0.4548,1267200.0],["1984-04-13",0.4548,0.4548,0.4462,0.4496,2995200.0],["1984-04-16",0.4548,0.4548,0.4548,0.4548,204800.0],["1984-04-17",0.4548,0.4582,0.4496,0.4548,633600.0],["1984-04-18",0.4496,0.4496,0.4325,0.4377,518400.0],["1984-04-19",0.4411,0.4496,0.4411,0.4462,601600.0],["1984-04-23",0.4462,0.4496,0.4411,0.4496,784000.0],["1984-04-24",0.4462,0.4462,0.4377,0.4377,470400.0],["1984-04-25",0.4377,0.4462,0.4377,0.4462,960000.0],["1984-04-26",0.4496,0.4633,0.4496,0.4633,1260800.0],["1984-04-27",0.4633,0.4633,0.4582,0.4582,745600.0],["1984-04-30",0.4582,0.4633,0.4496,0.4496,758400.0],["1984-05-01",0.4496,0.4548,0.4462,0.4462,214400.0],["1984-05-02",0.4462,0.4496,0.4377,0.4377,1203200.0],["1984-05-03",0.4377,0.4411,0.4377,0.4411,2112000.0],["1984-05-04",0.4411,0.4411,0.4274,0.4274,512000.0],["1984-05-07",0.4274,0.4274,0.4189,0.424,336000.0],["1984-05-08",0.4274,0.4462,0.4274,0.4462,550400.0],["1984-05-09",0.4462,0.4548,0.4462,0.4462,1046400.0],["1984-05-10",0.4411,0.4411,0.4189,0.4274,579200.0],["1984-05-11",0.4274,0.4325,0.424,0.4274,553600.0],["1984-05-14",0.4274,0.4325,0.424,0.4274,211200.0],["1984-05-15",0.4274,0.4325,0.4274,0.4274,444800.0],["1984-05-16",0.4274,0.4325,0.4274,0.4274,812800.0],["1984-05-17",0.4274,0.4274,0.424,0.424,761600.0],["1984-05-18",0.424,0.4274,0.4154,0.4154,2265600.0],["1984-05-21",0.4103,0.4103,0.4018,0.4018,764800.0],["1984-05-22",0.4018,0.4018,0.3881,0.3932,3584000.0],["1984-05-23",0.3881,0.3881,0.3761,0.3795,1036800.0],["1984-05-24",0.3795,0.3795,0.3624,0.3676,944000.0],["1984-05-25",0.3676,0.3676,0.3539,0.3573,1756800.0],["1984-05-29",0.3573,0.3624,0.3488,0.3624,1459200.0],["1984-05-30",0.3624,0.3624,0.3488,0.3624,2592000.0],["1984-05-31",0.3624,0.3795,0.3624,0.3761,1552000.0],["1984-06-01",0.3761,0.3847,0.3761,0.3847,480000.0],["1984-06-04",0.3847,0.3847,0.3761,0.3847,1404800.0],["1984-06-05",0.3847,0.3847,0.3761,0.3795,956800.0],["1984-06-06",0.3795,0.3847,0.3761,0.3795,995200.0],["1984-06-07",0.3795,0.3847,0.3795,0.3847,406400.0],["1984-06-08",0.3847,0.3932,0.3847,0.3881,211200.0],["1984-06-11",0.3881,0.3881,0.3847,0.3881,192000.0],["1984-06-12",0.3881,0.3881,0.3795,0.3847,358400.0],["1984-06-13",0.3847,0.3932,0.3847,0.3847,307200.0],["1984-06-14",0.3847,0.3847,0.3761,0.3847,825600.0],["1984-06-15",0.3795,0.3795,0.3795,0.3795,201600.0],["1984-06-18",0.3795,0.3932,0.3761,0.3932,233600.0],["1984-06-19",0.3932,0.4018,0.3932,0.4018,1046400.0],["1984-06-20",0.3983,0.3983,0.3983,0.3983,531200.0],["1984-06-21",0.3983,0.4103,0.3983,0.4069,956800.0],["1984-06-22",0.4069,0.4069,0.4018,0.4069,118400.0],["1984-06-25",0.4069,0.4069,0.4069,0.4069,233600.0],["1984-06-26",0.4069,0.4069,0.4018,0.4069,224000.0],["1984-06-27",0.4069,0.4103,0.4069,0.4103,131200.0],["1984-06-28",0.4103,0.4189,0.4103,0.4189,131200.0],["1984-06-29",0.4189,0.4189,0.4103,0.4154,812800.0],["1984-07-02",0.4154,0.4154,0.4069,0.4103,192000.0],["1984-07-03",0.4103,0.4103,0.4018,0.4069,387200.0],["1984-07-05",0.4069,0.4103,0.4069,0.4069,729600.0],["1984-07-06",0.4069,0.4069,0.4069,0.4069,233600.0],["1984-07-09",0.4069,0.4154,0.4069,0.4154,3836800.0],["1984-07-10",0.4154,0.4189,0.4154,0.4154,326400.0],["1984-07-11",0.4154,0.4154,0.4069,0.4103,710400.0],["1984-07-12",0.4103,0.4103,0.4069,0.4103,1270400.0],["1984-07-13",0.4103,0.4103,0.4069,0.4103,710400.0],["1984-07-16",0.4103,0.4154,0.4103,0.4154,201600.0],["1984-07-17",0.4154,0.4189,0.4154,0.4154,121600.0],["1984-07-18",0.4154,0.4189,0.4154,0.4189,281600.0],["1984-07-19",0.424,0.4274,0.424,0.424,438400.0],["1984-07-20",0.424,0.4274,0.4189,0.4189,617600.0],["1984-07-23",0.4189,0.4274,0.4189,0.424,262400.0],["1984-07-24",0.424,0.424,0.424,0.424,48000.0],["1984-07-25",0.424,0.4325,0.424,0.4274,499200.0],["1984-07-26",0.4274,0.4325,0.424,0.4325,761600.0],["1984-07-27",0.4325,0.4377,0.4274,0.4325,652800.0],["1984-07-30",0.4325,0.4377,0.4325,0.4325,368000.0],["1984-07-31",0.4325,0.4377,0.4325,0.4377,57600.0],["1984-08-01",0.4377,0.4377,0.4274,0.4377,1276800.0],["1984-08-02",0.4411,0.4548,0.4411,0.4462,636800.0],["1984-08-03",0.4462,0.477,0.4411,0.477,1494400.0],["1984-08-06",0.477,0.4855,0.4667,0.4855,617600.0],["1984-08-07",0.4804,0.4804,0.477,0.477,1078400.0],["1984-08-08",0.477,0.477,0.4667,0.4719,444800.0],["1984-08-09",0.4719,0.477,0.4719,0.477,1036800.0],["1984-08-10",0.477,0.477,0.4633,0.4667,291200.0],["1984-08-13",0.4582,0.4582,0.4548,0.4582,272000.0],["1984-08-14",0.4582,0.4667,0.4582,0.4667,531200.0],["1984-08-15",0.4667,0.4719,0.4667,0.4667,1139200.0],["1984-08-16",0.4667,0.4719,0.4633,0.4719,1363200.0],["1984-08-17",0.4719,0.477,0.4667,0.477,358400.0],["1984-08-20",0.477,0.477,0.4719,0.4719,192000.0],["1984-08-21",0.4719,0.477,0.4667,0.477,1004800.0],["1984-08-22",0.477,0.477,0.4667,0.4719,780800.0],["1984-08-23",0.4719,0.477,0.4667,0.477,2096000.0],["1984-08-24",0.477,0.477,0.4719,0.477,886400.0],["1984-08-27",0.4719,0.4719,0.4633,0.4667,297600.0],["1984-08-28",0.4667,0.4667,0.4582,0.4582,1036800.0],["1984-08-29",0.4582,0.4719,0.4582,0.4719,144000.0],["1984-08-30",0.4719,0.477,0.4719,0.477,780800.0],["1984-08-31",0.477,0.477,0.4667,0.4667,291200.0],["1984-09-04",0.4667,0.4719,0.4582,0.4582,128000.0],["1984-09-05",0.4582,0.4633,0.4582,0.4582,419200.0],["1984-09-06",0.4582,0.4582,0.4496,0.4496,937600.0],["1984-09-07",0.4496,0.4496,0.4377,0.4377,665600.0],["1984-09-10",0.4377,0.4496,0.4377,0.4496,918400.0],["1984-09-11",0.4496,0.4582,0.4496,0.4582,160000.0],["1984-09-12",0.4548,0.4548,0.4548,0.4548,12800.0],["1984-09-13",0.4548,0.4719,0.4548,0.4719,1161600.0],["1984-09-14",0.4719,0.4804,0.4719,0.4804,1974400.0],["1984-09-17",0.4804,0.4804,0.477,0.477,432000.0],["1984-09-18",0.4719,0.4719,0.4667,0.4667,448000.0],["1984-09-19",0.4719,0.477,0.4719,0.4719,195200.0],["1984-09-20",0.4719,0.477,0.4719,0.4719,166400.0],["1984-09-21",0.4719,0.477,0.4719,0.4719,1379200.0],["1984-09-24",0.4719,0.477,0.4633,0.4633,454400.0],["1984-09-25",0.4582,0.4582,0.4548,0.4548,137600.0],["1984-09-26",0.4548,0.4548,0.4496,0.4548,956800.0],["1984-09-27",0.4548,0.4582,0.4548,0.4582,67200.0],["1984-09-28",0.4582,0.4582,0.4548,0.4548,300800.0],["1984-10-01",0.4496,0.4496,0.4496,0.4496,166400.0],["1984-10-02",0.4496,0.4548,0.4496,0.4496,793600.0],["1984-10-03",0.4496,0.4496,0.4462,0.4496,457600.0],["1984-10-04",0.4496,0.4633,0.4496,0.4633,259200.0],["1984-10-05",0.4633,0.4633,0.4582,0.4633,272000.0],["1984-10-08",0.4633,0.4667,0.4633,0.4633,316800.0],["1984-10-09",0.4633,0.4667,0.4633,0.4667,323200.0],["1984-10-10",0.4719,0.4804,0.4719,0.477,4128000.0],["1984-10-11",0.477,0.4804,0.477,0.477,2582400.0],["1984-10-12",0.4804,0.489,0.4804,0.489,710400.0],["1984-10-15",0.489,0.489,0.4855,0.4855,352000.0],["1984-10-16",0.4855,0.489,0.4804,0.489,793600.0],["1984-10-17",0.489,0.4941,0.489,0.489,896000.0],["1984-10-18",0.489,0.4941,0.489,0.4941,1209600.0],["1984-10-19",0.4941,0.4975,0.489,0.4975,1552000.0],["1984-10-22",0.4975,0.5163,0.4941,0.5112,857600.0],["1984-10-23",0.5112,0.5249,0.5112,0.5163,691200.0],["1984-10-24",0.5163,0.5163,0.5026,0.5112,643200.0],["1984-10-25",0.5112,0.5112,0.5078,0.5078,700800.0],["1984-10-26",0.5078,0.5078,0.4975,0.5026,672000.0],["1984-10-29",0.5026,0.5026,0.4975,0.4975,2630400.0],["1984-10-30",0.4975,0.5078,0.4941,0.4975,5568000.0],["1984-10-31",0.4975,0.5026,0.4975,0.5026,684800.0],["1984-11-01",0.5026,0.5163,0.4975,0.5112,3164800.0],["1984-11-02",0.5112,0.5112,0.5078,0.5078,2627200.0],["1984-11-05",0.5078,0.5078,0.4975,0.4975,192000.0],["1984-11-06",0.4975,0.5026,0.4975,0.4975,1379200.0],["1984-11-07",0.4941,0.4941,0.489,0.489,92800.0],["1984-11-08",0.489,0.489,0.4719,0.4719,809600.0],["1984-11-09",0.477,0.4855,0.477,0.4855,1356800.0],["1984-11-12",0.4855,0.4855,0.4855,0.4855,64000.0],["1984-11-13",0.4855,0.489,0.4855,0.4855,83200.0],["1984-11-14",0.4855,0.489,0.4855,0.4855,428800.0],["1984-11-15",0.4855,0.4855,0.477,0.477,614400.0],["1984-11-16",0.477,0.477,0.4633,0.4633,1174400.0],["1984-11-19",0.4633,0.4667,0.4582,0.4582,784000.0],["1984-11-20",0.4582,0.4633,0.4582,0.4582,1504000.0],["1984-11-21",0.4582,0.4582,0.4462,0.4496,1440000.0],["1984-11-23",0.4462,0.4462,0.4462,0.4462,755200.0],["1984-11-26",0.4462,0.4496,0.4377,0.4411,1603200.0],["1984-11-27",0.4411,0.4462,0.4325,0.4377,291200.0],["1984-11-28",0.4377,0.4411,0.4274,0.4274,608000.0],["1984-11-29",0.4274,0.4274,0.4189,0.4274,1571200.0],["1984-11-30",0.4274,0.4377,0.424,0.4274,1260800.0],["1984-12-03",0.4274,0.4325,0.424,0.4325,1203200.0],["1984-12-04",0.4325,0.4462,0.4325,0.4462,412800.0],["1984-12-05",0.4462,0.4496,0.4411,0.4411,272000.0],["1984-12-06",0.4411,0.4496,0.4411,0.4462,1571200.0],["1984-12-07",0.4462,0.4496,0.4462,0.4462,345600.0],["1984-12-10",0.4462,0.4496,0.4462,0.4496,131200.0],["1984-12-11",0.4582,0.4582,0.4582,0.4582,512000.0],["1984-12-12",0.4582,0.4582,0.4496,0.4496,1049600.0],["1984-12-13",0.4496,0.4548,0.4462,0.4462,1020800.0],["1984-12-14",0.4462,0.4633,0.4462,0.4582,313600.0],["1984-12-17",0.4582,0.4633,0.4582,0.4582,627200.0],["1984-12-18",0.4582,0.4855,0.4582,0.477,1286400.0],["1984-12-19",0.4804,0.489,0.4804,0.4804,1251200.0],["1984-12-20",0.4804,0.4855,0.477,0.477,1340800.0],["1984-12-21",0.477,0.477,0.4667,0.4667,460800.0],["1984-12-24",0.4667,0.4719,0.4667,0.4667,144000.0],["1984-12-26",0.4667,0.4719,0.4667,0.4719,54400.0],["1984-12-27",0.4719,0.477,0.4667,0.4667,121600.0],["1984-12-28",0.4667,0.4719,0.4633,0.4633,220800.0],["1984-12-31",0.4633,0.4667,0.4582,0.4582,246400.0],["1985-01-02",0.4582,0.4667,0.4582,0.4582,1891200.0],["1985-01-03",0.4582,0.4633,0.4582,0.4582,4192000.0],["1985-01-04",0.4582,0.4667,0.4582,0.4582,963200.0],["1985-01-07",0.4582,0.4582,0.4548,0.4582,1491200.0],["1985-01-08",0.4548,0.4548,0.4462,0.4462,1059200.0],["1985-01-09",0.4462,0.4462,0.4325,0.4325,1712000.0],["1985-01-10",0.4377,0.4548,0.4377,0.4548,428800.0],["1985-01-11",0.4548,0.4633,0.4548,0.4582,499200.0],["1985-01-14",0.4582,0.4667,0.4582,0.4667,537600.0],["1985-01-15",0.4719,0.4804,0.4719,0.477,588800.0],["1985-01-16",0.477,0.477,0.4667,0.4667,1888000.0],["1985-01-17",0.4667,0.477,0.4667,0.477,188800.0],["1985-01-18",0.4719,0.4719,0.4633,0.4633,905600.0],["1985-01-21",0.4633,0.4719,0.4633,0.4667,726400.0],["1985-01-22",0.477,0.4804,0.477,0.477,2582400.0],["1985-01-23",0.489,0.4941,0.489,0.489,5625600.0],["1985-01-24",0.489,0.4941,0.4855,0.489,5664000.0],["1985-01-25",0.489,0.4941,0.4855,0.4855,2345600.0],["1985-01-28",0.4855,0.489,0.477,0.4804,1971200.0],["1985-01-29",0.4804,0.4855,0.4804,0.4804,1862400.0],["1985-01-30",0.4804,0.4855,0.477,0.477,2608000.0],["1985-01-31",0.477,0.4804,0.477,0.477,553600.0],["1985-02-01",0.477,0.477,0.4719,0.477,3708800.0],["1985-02-04",0.477,0.477,0.477,0.477,153600.0],["1985-02-05",0.477,0.477,0.477,0.477,1385600.0],["1985-02-06",0.477,0.477,0.477,0.477,2816000.0],["1985-02-07",0.477,0.4804,0.477,0.477,2761600.0],["1985-02-08",0.477,0.4855,0.477,0.4855,864000.0],["1985-02-11",0.4855,0.4855,0.4804,0.4855,316800.0],["1985-02-12",0.4855,0.4855,0.477,0.477,1692800.0],["1985-02-13",0.477,0.4855,0.477,0.4804,364800.0],["1985-02-14",0.4804,0.4941,0.4804,0.4855,2038400.0],["1985-02-15",0.4855,0.4941,0.4855,0.489,784000.0],["1985-02-19",0.489,0.4941,0.489,0.4941,1731200.0],["1985-02-20",0.4941,0.5078,0.4941,0.5026,1481600.0],["1985-02-21",0.5026,0.5026,0.4975,0.4975,1254400.0],["1985-02-22",0.4975,0.5078,0.4975,0.4975,4956800.0],["1985-02-25",0.4975,0.4975,0.489,0.489,672000.0],["1985-02-26",0.489,0.4941,0.489,0.489,1206400.0],["1985-02-27",0.4855,0.4855,0.4855,0.4855,352000.0],["1985-02-28",0.4855,0.4855,0.4804,0.4804,185600.0],["1985-03-01",0.4855,0.4975,0.4855,0.4975,841600.0],["1985-03-04",0.4975,0.4975,0.4855,0.489,1292800.0],["1985-03-05",0.4855,0.4855,0.4804,0.4855,393600.0],["1985-03-06",0.4855,0.489,0.4855,0.489,361600.0],["1985-03-07",0.489,0.489,0.4804,0.4804,240000.0],["1985-03-08",0.4804,0.4855,0.477,0.477,204800.0],["1985-03-11",0.477,0.477,0.477,0.477,995200.0],["1985-03-12",0.477,0.477,0.477,0.477,598400.0],["1985-03-13",0.4804,0.4855,0.4804,0.4804,2883200.0],["1985-03-14",0.4804,0.4804,0.4667,0.4667,832000.0],["1985-03-15",0.4582,0.4582,0.4548,0.4548,646400.0],["1985-03-18",0.4496,0.4496,0.4462,0.4496,406400.0],["1985-03-19",0.4496,0.4496,0.4411,0.4411,540800.0],["1985-03-20",0.4411,0.4633,0.4411,0.4633,3552000.0],["1985-03-21",0.4633,0.4633,0.4548,0.4582,400000.0],["1985-03-22",0.4633,0.4667,0.4633,0.4667,880000.0],["1985-03-25",0.4667,0.4719,0.4667,0.4667,198400.0],["1985-03-26",0.4667,0.4667,0.4667,0.4667,96000.0],["1985-03-27",0.4633,0.4633,0.4582,0.4582,2592000.0],["1985-03-28",0.4582,0.4633,0.4582,0.4582,636800.0],["1985-03-29",0.4582,0.4719,0.4582,0.4719,707200.0],["1985-04-01",0.4719,0.4719,0.4667,0.4667,249600.0],["1985-04-02",0.4667,0.4667,0.4582,0.4582,252800.0],["1985-04-03",0.4582,0.4582,0.4496,0.4548,387200.0],["1985-04-04",0.4496,0.4496,0.4462,0.4496,499200.0],["1985-04-08",0.4496,0.4633,0.4496,0.4633,684800.0],["1985-04-09",0.4633,0.4633,0.4548,0.4582,294400.0],["1985-04-10",0.4582,0.4582,0.4496,0.4548,1932800.0],["1985-04-11",0.4582,0.4633,0.4582,0.4582,691200.0],["1985-04-12",0.4582,0.4633,0.4582,0.4633,2710400.0],["1985-04-15",0.4633,0.4667,0.4633,0.4633,1036800.0],["1985-04-16",0.4667,0.4804,0.4667,0.4804,1737600.0],["1985-04-17",0.4804,0.4855,0.477,0.4804,2566400.0],["1985-04-18",0.4804,0.4804,0.4667,0.477,1942400.0],["1985-04-19",0.477,0.477,0.4719,0.477,752000.0],["1985-04-22",0.477,0.477,0.4719,0.477,236800.0],["1985-04-23",0.477,0.4804,0.477,0.4804,1699200.0],["1985-04-24",0.4804,0.4855,0.4719,0.477,1590400.0],["1985-04-25",0.4633,0.4633,0.4496,0.4582,6764800.0],["1985-04-26",0.4548,0.4548,0.4548,0.4548,5081600.0],["1985-04-29",0.4548,0.4582,0.4548,0.4548,2790400.0],["1985-04-30",0.4548,0.4582,0.4548,0.4548,918400.0],["1985-05-01",0.4582,0.4633,0.4582,0.4582,115200.0],["1985-05-02",0.4582,0.4719,0.4582,0.4719,1958400.0],["1985-05-03",0.4719,0.477,0.4719,0.477,3142400.0],["1985-05-06",0.477,0.4855,0.477,0.4855,441600.0],["1985-05-07",0.4855,0.4855,0.477,0.477,3420800.0],["1985-05-08",0.477,0.4804,0.4719,0.4719,3824000.0],["1985-05-09",0.4719,0.477,0.4719,0.477,1017600.0],["1985-05-10",0.477,0.4804,0.4719,0.4719,1600000.0],["1985-05-13",0.477,0.4804,0.477,0.477,3667200.0],["1985-05-14",0.477,0.4804,0.4719,0.477,1158400.0],["1985-05-15",0.477,0.477,0.4719,0.477,1126400.0],["1985-05-16",0.477,0.477,0.4719,0.4719,70400.0],["1985-05-17",0.477,0.4855,0.477,0.4804,2051200.0],["1985-05-20",0.4855,0.4941,0.4855,0.489,1120000.0],["1985-05-21",0.489,0.4975,0.489,0.4941,374400.0],["1985-05-22",0.4941,0.4941,0.4804,0.489,483200.0],["1985-05-23",0.489,0.489,0.4804,0.4855,2073600.0],["1985-05-24",0.4855,0.4975,0.4855,0.4975,1190400.0],["1985-05-28",0.4975,0.4975,0.4941,0.4941,1331200.0],["1985-05-29",0.4941,0.4941,0.4941,0.4941,1251200.0],["1985-05-30",0.4941,0.5026,0.4941,0.5026,668800.0],["1985-05-31",0.5026,0.5026,0.4941,0.4975,3561600.0],["1985-06-03",0.4975,0.4975,0.4941,0.4941,656000.0],["1985-06-04",0.4941,0.4941,0.4855,0.489,1225600.0],["1985-06-05",0.489,0.4941,0.4855,0.489,2713600.0],["1985-06-06",0.489,0.4941,0.4855,0.489,1244800.0],["1985-06-07",0.489,0.4941,0.4804,0.4804,1206400.0],["1985-06-10",0.4804,0.489,0.4804,0.4855,1596800.0],["1985-06-11",0.4855,0.489,0.4804,0.4804,800000.0],["1985-06-12",0.4804,0.4855,0.477,0.4855,537600.0],["1985-06-13",0.4855,0.4855,0.4804,0.4804,377600.0],["1985-06-14",0.4804,0.4804,0.4667,0.4719,1040000.0],["1985-06-17",0.4719,0.477,0.4719,0.477,528000.0],["1985-06-18",0.4719,0.4719,0.4667,0.4719,825600.0],["1985-06-19",0.4719,0.477,0.4667,0.477,739200.0],["1985-06-20",0.477,0.4855,0.4719,0.4719,684800.0],["1985-06-21",0.4719,0.4804,0.4719,0.477,604800.0],["1985-06-24",0.477,0.477,0.477,0.477,1094400.0],["1985-06-25",0.477,0.4804,0.477,0.477,537600.0],["1985-06-26",0.477,0.477,0.477,0.477,1388800.0],["1985-06-27",0.477,0.4975,0.477,0.4975,2748800.0],["1985-06-28",0.4975,0.5078,0.4975,0.4975,1200000.0],["1985-07-01",0.4975,0.5026,0.4975,0.4975,502400.0],["1985-07-02",0.5026,0.5078,0.5026,0.5026,454400.0],["1985-07-03",0.5026,0.5078,0.4975,0.5078,1302400.0],["1985-07-05",0.5078,0.5078,0.5026,0.5078,1961600.0],["1985-07-08",0.5112,0.5163,0.5112,0.5112,572800.0],["1985-07-09",0.5112,0.5163,0.5112,0.5163,313600.0],["1985-07-10",0.5163,0.5197,0.5163,0.5197,2163200.0],["1985-07-11",0.5197,0.5249,0.5163,0.5163,1356800.0],["1985-07-12",0.5249,0.5283,0.5249,0.5283,835200.0],["1985-07-15",0.5283,0.5368,0.5283,0.5283,1363200.0],["1985-07-16",0.5283,0.5368,0.5283,0.5368,1264000.0],["1985-07-17",0.5368,0.5556,0.5368,0.5471,2137600.0],["1985-07-18",0.542,0.542,0.5249,0.5334,787200.0],["1985-07-19",0.5334,0.5471,0.5283,0.5471,2576000.0],["1985-07-22",0.542,0.542,0.5334,0.5334,835200.0],["1985-07-23",0.5334,0.5368,0.5249,0.5334,758400.0],["1985-07-24",0.5334,0.5334,0.5249,0.5283,444800.0],["1985-07-25",0.5283,0.5283,0.5249,0.5283,633600.0],["1985-07-26",0.5283,0.5368,0.5249,0.5368,217600.0],["1985-07-29",0.5334,0.5334,0.5249,0.5249,179200.0],["1985-07-30",0.5249,0.5249,0.5163,0.5197,1273600.0],["1985-07-31",0.5197,0.5334,0.5197,0.5283,611200.0],["1985-08-01",0.5283,0.5334,0.5249,0.5334,1017600.0],["1985-08-02",0.5334,0.5334,0.5283,0.5283,982400.0],["1985-08-05",0.5249,0.5249,0.5197,0.5197,611200.0],["1985-08-06",0.5197,0.5249,0.5197,0.5197,140800.0],["1985-08-07",0.5197,0.5197,0.5163,0.5197,2438400.0],["1985-08-08",0.5197,0.5283,0.5197,0.5249,416000.0],["1985-08-09",0.5249,0.5249,0.5197,0.5197,2982400.0],["1985-08-12",0.5197,0.5197,0.5197,0.5197,659200.0],["1985-08-13",0.5197,0.5283,0.5197,0.5249,236800.0],["1985-08-14",0.5249,0.5249,0.5197,0.5197,364800.0],["1985-08-15",0.5197,0.5249,0.5197,0.5197,185600.0],["1985-08-16",0.5197,0.5249,0.5197,0.5197,371200.0],["1985-08-19",0.5197,0.5283,0.5197,0.5283,230400.0],["1985-08-20",0.5283,0.5283,0.5249,0.5283,1049600.0],["1985-08-21",0.5283,0.5283,0.5249,0.5249,131200.0],["1985-08-22",0.5249,0.5249,0.5197,0.5197,1356800.0],["1985-08-23",0.5197,0.5249,0.5197,0.5197,368000.0],["1985-08-26",0.5197,0.5197,0.5197,0.5197,601600.0],["1985-08-27",0.5197,0.5283,0.5197,0.5283,134400.0],["1985-08-28",0.5283,0.5283,0.5197,0.5197,2832000.0],["1985-08-29",0.5197,0.5249,0.5197,0.5197,700800.0],["1985-08-30",0.5197,0.5197,0.5112,0.5163,230400.0],["1985-09-03",0.5163,0.5163,0.5112,0.5163,476800.0],["1985-09-04",0.5163,0.5197,0.5163,0.5163,1014400.0],["1985-09-05",0.5163,0.5163,0.5112,0.5112,169600.0],["1985-09-06",0.5112,0.5112,0.5078,0.5078,102400.0],["1985-09-09",0.5078,0.5112,0.5078,0.5112,681600.0],["1985-09-10",0.5112,0.5112,0.5078,0.5078,1708800.0],["1985-09-11",0.5026,0.5026,0.4975,0.4975,320000.0],["1985-09-12",0.4975,0.5026,0.489,0.4941,748800.0],["1985-09-13",0.4941,0.4941,0.4804,0.4804,1603200.0],["1985-09-16",0.4804,0.489,0.4804,0.4855,412800.0],["1985-09-17",0.4804,0.4804,0.477,0.477,444800.0],["1985-09-18",0.477,0.4855,0.477,0.4804,556800.0],["1985-09-19",0.4804,0.4975,0.4804,0.4975,1014400.0],["1985-09-20",0.4975,0.5078,0.4975,0.4975,262400.0],["1985-09-23",0.4975,0.5078,0.4975,0.4975,652800.0],["1985-09-24",0.4975,0.5026,0.4975,0.4975,1708800.0],["1985-09-25",0.4975,0.4975,0.4941,0.4941,432000.0],["1985-09-26",0.4941,0.4941,0.4804,0.4941,956800.0],["1985-09-30",0.4941,0.5026,0.489,0.489,1382400.0],["1985-10-01",0.489,0.4941,0.489,0.489,444800.0],["1985-10-02",0.4941,0.5112,0.4941,0.5078,1753600.0],["1985-10-03",0.5078,0.5197,0.5078,0.5163,806400.0],["1985-10-04",0.5163,0.5283,0.5163,0.5163,2096000.0],["1985-10-07",0.5163,0.5197,0.5163,0.5163,576000.0],["1985-10-08",0.5163,0.5197,0.5163,0.5163,227200.0],["1985-10-09",0.5163,0.5249,0.5163,0.5249,1161600.0],["1985-10-10",0.5249,0.5249,0.5163,0.5163,416000.0],["1985-10-11",0.5163,0.5249,0.5112,0.5249,784000.0],["1985-10-14",0.5249,0.5368,0.5249,0.5368,409600.0],["1985-10-15",0.5368,0.5368,0.5283,0.5368,444800.0],["1985-10-16",0.5368,0.542,0.5283,0.542,841600.0],["1985-10-17",0.542,0.5471,0.542,0.542,624000.0],["1985-10-18",0.542,0.5471,0.5283,0.5283,2784000.0],["1985-10-21",0.5283,0.5283,0.5197,0.5197,675200.0],["1985-10-22",0.5197,0.5334,0.5197,0.5283,307200.0],["1985-10-23",0.5283,0.5368,0.5283,0.5283,1696000.0],["1985-10-24",0.5283,0.5334,0.5283,0.5334,652800.0],["1985-10-25",0.5283,0.5283,0.5283,0.5283,569600.0],["1985-10-28",0.5283,0.5334,0.5249,0.5249,819200.0],["1985-10-29",0.5283,0.5368,0.5283,0.5368,1049600.0],["1985-10-30",0.5368,0.5556,0.5368,0.5471,4198400.0],["1985-10-31",0.5505,0.5556,0.5505,0.5556,531200.0],["1985-11-01",0.5556,0.5591,0.5505,0.5556,595200.0],["1985-11-04",0.5556,0.5591,0.542,0.5471,1155200.0],["1985-11-05",0.5471,0.5556,0.5471,0.5556,329600.0],["1985-11-06",0.5556,0.5727,0.5556,0.5642,1020800.0],["1985-11-07",0.5642,0.5727,0.5642,0.5727,988800.0],["1985-11-08",0.5761,0.5813,0.5761,0.5813,1283200.0],["1985-11-11",0.5813,0.5813,0.5727,0.5813,1184000.0],["1985-11-12",0.5813,0.5864,0.5813,0.5864,1632000.0],["1985-11-13",0.5864,0.5864,0.5813,0.5813,297600.0],["1985-11-14",0.5813,0.5864,0.5761,0.5761,358400.0],["1985-11-15",0.5761,0.5761,0.5676,0.5761,1580800.0],["1985-11-18",0.5761,0.5761,0.5761,0.5761,3958400.0],["1985-11-19",0.5761,0.5864,0.5761,0.5813,512000.0],["1985-11-20",0.5813,0.5864,0.5761,0.5761,336000.0],["1985-11-21",0.5761,0.5864,0.5761,0.5864,732800.0],["1985-11-22",0.5898,0.6035,0.5898,0.5984,528000.0],["1985-11-25",0.595,0.595,0.5864,0.5898,1120000.0],["1985-11-26",0.5898,0.595,0.5864,0.595,844800.0],["1985-11-27",0.595,0.6035,0.595,0.5984,416000.0],["1985-11-29",0.5984,0.6069,0.5984,0.6035,169600.0],["1985-12-02",0.6035,0.6069,0.6035,0.6035,992000.0],["1985-12-03",0.6035,0.6035,0.595,0.6035,560000.0],["1985-12-04",0.6035,0.6069,0.5984,0.6035,1542400.0],["1985-12-05",0.6035,0.6069,0.6035,0.6035,3305600.0],["1985-12-06",0.6035,0.6035,0.5984,0.6035,1875200.0],["1985-12-09",0.5984,0.5984,0.595,0.595,246400.0],["1985-12-10",0.595,0.5984,0.595,0.595,838400.0],["1985-12-11",0.595,0.595,0.5813,0.5898,2428800.0],["1985-12-12",0.5984,0.6069,0.5984,0.6069,1273600.0],["1985-12-13",0.612,0.6172,0.612,0.6172,3091200.0],["1985-12-16",0.6172,0.6291,0.6172,0.6257,643200.0],["1985-12-17",0.6257,0.6291,0.6257,0.6291,313600.0],["1985-12-18",0.6291,0.6343,0.6291,0.6291,947200.0],["1985-12-19",0.6291,0.6291,0.6206,0.6206,1689600.0],["1985-12-20",0.6206,0.6257,0.6206,0.6206,1049600.0],["1985-12-23",0.6206,0.6206,0.6069,0.6069,1481600.0],["1985-12-24",0.6069,0.6069,0.6035,0.6035,1020800.0],["1985-12-26",0.6035,0.6069,0.6035,0.6069,454400.0],["1985-12-27",0.6069,0.6172,0.6069,0.6172,278400.0],["1985-12-30",0.6172,0.6172,0.6069,0.612,406400.0],["1985-12-31",0.612,0.6172,0.612,0.612,118400.0],["1986-01-02",0.612,0.6172,0.612,0.6172,486400.0],["1986-01-03",0.6172,0.6206,0.6172,0.6172,377600.0],["1986-01-06",0.6172,0.6291,0.6172,0.6257,476800.0],["1986-01-07",0.6257,0.6291,0.6206,0.6291,1222400.0],["1986-01-08",0.6291,0.6377,0.6257,0.6257,355200.0],["1986-01-09",0.6172,0.6172,0.612,0.612,480000.0],["1986-01-10",0.612,0.6206,0.612,0.6172,313600.0],["1986-01-13",0.6172,0.6206,0.6172,0.6206,99200.0],["1986-01-14",0.6172,0.6172,0.612,0.6172,236800.0],["1986-01-15",0.6172,0.6206,0.612,0.6206,617600.0],["1986-01-16",0.6206,0.6343,0.6206,0.6343,752000.0],["1986-01-17",0.6343,0.6565,0.6343,0.6565,710400.0],["1986-01-20",0.6565,0.6565,0.6377,0.6428,505600.0],["1986-01-21",0.6428,0.6428,0.6377,0.6377,892800.0],["1986-01-22",0.6377,0.6377,0.6291,0.6343,505600.0],["1986-01-23",0.6291,0.6291,0.6172,0.6172,1737600.0],["1986-01-24",0.6172,0.6206,0.6172,0.6206,1475200.0],["1986-01-27",0.6206,0.6257,0.6206,0.6257,944000.0],["1986-01-28",0.6257,0.6257,0.612,0.612,3513600.0],["1986-01-29",0.6172,0.6291,0.6172,0.6291,2412800.0],["1986-01-30",0.6343,0.6428,0.6343,0.6377,2192000.0],["1986-01-31",0.6377,0.6462,0.6377,0.6462,755200.0],["1986-02-03",0.6462,0.6462,0.6428,0.6462,1011200.0],["1986-02-04",0.6462,0.6462,0.6377,0.6377,1097600.0],["1986-02-05",0.6377,0.6428,0.6377,0.6428,1161600.0],["1986-02-06",0.6428,0.6462,0.6377,0.6428,1456000.0],["1986-02-07",0.6428,0.6428,0.6343,0.6377,684800.0],["1986-02-10",0.6377,0.6462,0.6343,0.6462,140800.0],["1986-02-11",0.6462,0.6565,0.6462,0.6462,416000.0],["1986-02-12",0.6462,0.665,0.6462,0.665,672000.0],["1986-02-13",0.6685,0.6907,0.6685,0.6821,1846400.0],["1986-02-14",0.6821,0.6992,0.6821,0.6958,454400.0],["1986-02-18",0.6958,0.7044,0.6907,0.7044,1126400.0],["1986-02-19",0.7044,0.7129,0.6958,0.6958,348800.0],["1986-02-20",0.6958,0.6958,0.6856,0.6856,198400.0],["1986-02-21",0.6907,0.7129,0.6907,0.6907,758400.0],["1986-02-24",0.6856,0.6856,0.6736,0.6856,969600.0],["1986-02-25",0.6856,0.6856,0.6821,0.6856,496000.0],["1986-02-26",0.6856,0.6958,0.6821,0.6958,448000.0],["1986-02-27",0.7044,0.7163,0.7044,0.7129,716800.0],["1986-02-28",0.7163,0.7386,0.7163,0.7351,803200.0],["1986-03-03",0.7351,0.7693,0.7351,0.7659,2540800.0],["1986-03-04",0.7659,0.7745,0.7659,0.7693,985600.0],["1986-03-05",0.7693,0.783,0.7659,0.7659,3571200.0],["1986-03-06",0.7659,0.7659,0.7557,0.7659,1004800.0],["1986-03-07",0.7659,0.795,0.7608,0.7916,403200.0],["1986-03-10",0.8052,0.8223,0.8052,0.8052,2892800.0],["1986-03-11",0.8052,0.8172,0.8052,0.8087,1020800.0],["1986-03-12",0.8087,0.8138,0.7864,0.8087,1500800.0],["1986-03-13",0.8087,0.8309,0.7864,0.8052,5804800.0],["1986-03-14",0.8052,0.8087,0.7864,0.8001,2764800.0],["1986-03-17",0.8001,0.8087,0.7779,0.8052,2592000.0],["1986-03-18",0.8052,0.8223,0.8052,0.8052,2000000.0],["1986-03-19",0.8052,0.8138,0.783,0.7864,4211200.0],["1986-03-20",0.7864,0.7916,0.7745,0.7745,307200.0],["1986-03-21",0.7745,0.7779,0.7608,0.7745,771200.0],["1986-03-24",0.7693,0.7693,0.7522,0.7557,547200.0],["1986-03-25",0.7522,0.7522,0.7351,0.7437,988800.0],["1986-03-26",0.7437,0.7557,0.7437,0.7522,1600000.0],["1986-03-27",0.7522,0.7659,0.7522,0.7557,921600.0],["1986-03-31",0.7557,0.7659,0.7317,0.7317,670400.0],["1986-04-01",0.7317,0.742,0.7249,0.7283,1644800.0],["1986-04-02",0.7283,0.7351,0.7215,0.7317,355200.0],["1986-04-03",0.7283,0.7283,0.6702,0.6804,2801600.0],["1986-04-04",0.6839,0.7146,0.6839,0.6975,4832000.0],["1986-04-07",0.6975,0.7078,0.6873,0.7078,681600.0],["1986-04-08",0.7078,0.7249,0.7078,0.718,689600.0],["1986-04-09",0.7215,0.7317,0.7215,0.7249,1313600.0],["1986-04-10",0.7249,0.7591,0.7146,0.7591,1083200.0],["1986-04-11",0.7659,0.7933,0.7659,0.7728,1016000.0],["1986-04-14",0.7728,0.7899,0.7386,0.7522,1849600.0],["1986-04-15",0.7522,0.7659,0.7454,0.7557,697600.0],["1986-04-16",0.7557,0.7659,0.7454,0.7488,596800.0],["1986-04-17",0.7454,0.7454,0.7386,0.7386,3051200.0],["1986-04-18",0.7386,0.742,0.7317,0.742,1078400.0],["1986-04-21",0.742,0.742,0.7317,0.7386,337600.0],["1986-04-22",0.7386,0.742,0.7078,0.7146,814400.0],["1986-04-23",0.7146,0.7215,0.7078,0.7112,771200.0],["1986-04-24",0.718,0.7351,0.718,0.7351,427200.0],["1986-04-25",0.7351,0.7386,0.7317,0.7351,326400.0],["1986-04-28",0.7351,0.7454,0.7317,0.7317,1016000.0],["1986-04-29",0.7317,0.7351,0.7146,0.7146,353600.0],["1986-04-30",0.7146,0.7249,0.6907,0.7044,550400.0],["1986-05-01",0.7044,0.718,0.6975,0.7078,592000.0],["1986-05-02",0.7078,0.7249,0.7078,0.7112,560000.0],["1986-05-05",0.7112,0.718,0.6975,0.701,1206400.0],["1986-05-06",0.701,0.7112,0.677,0.7112,1076800.0],["1986-05-07",0.7112,0.7215,0.6975,0.6975,1555200.0],["1986-05-08",0.701,0.7317,0.701,0.701,3198400.0],["1986-05-09",0.701,0.7249,0.701,0.7249,657600.0],["1986-05-12",0.7249,0.7386,0.718,0.7386,2398400.0],["1986-05-13",0.7386,0.7386,0.7317,0.7386,376000.0],["1986-05-14",0.7386,0.7386,0.7351,0.7386,524800.0],["1986-05-15",0.7386,0.7386,0.7317,0.7386,627200.0],["1986-05-16",0.7386,0.7386,0.7215,0.7249,614400.0],["1986-05-19",0.7283,0.7351,0.7283,0.7351,414400.0],["1986-05-20",0.7351,0.7386,0.7283,0.7351,600000.0],["1986-05-21",0.7351,0.7386,0.718,0.7249,596800.0],["1986-05-22",0.7317,0.7659,0.7317,0.7488,2148800.0],["1986-05-23",0.7591,0.7796,0.7591,0.7659,640000.0],["1986-05-27",0.7659,0.7796,0.7625,0.7728,305600.0],["1986-05-28",0.7762,0.8001,0.7762,0.7933,916800.0],["1986-05-29",0.7933,0.7933,0.7796,0.7933,1008000.0],["1986-05-30",0.7967,0.8104,0.7967,0.8035,481600.0],["1986-06-02",0.8035,0.8138,0.7933,0.7967,529600.0],["1986-06-03",0.7967,0.8035,0.7933,0.8035,1020800.0],["1986-06-04",0.8035,0.8104,0.7967,0.8035,790400.0],["1986-06-05",0.8035,0.8035,0.7967,0.8035,160000.0],["1986-06-06",0.8001,0.8001,0.7933,0.7967,336000.0],["1986-06-09",0.7967,0.8001,0.7933,0.7933,673600.0],["1986-06-10",0.7933,0.7933,0.7693,0.7796,1622400.0],["1986-06-11",0.7796,0.7899,0.7796,0.783,371200.0],["1986-06-12",0.7864,0.8001,0.7864,0.7933,244800.0],["1986-06-13",0.7933,0.8069,0.7899,0.7899,504000.0],["1986-06-16",0.7933,0.8069,0.7933,0.8035,121600.0],["1986-06-17",0.8035,0.8069,0.8001,0.8035,710400.0],["1986-06-18",0.8035,0.8069,0.7899,0.7933,160000.0],["1986-06-19",0.7933,0.8001,0.7796,0.7899,2617600.0],["1986-06-20",0.7899,0.7967,0.7728,0.7728,1120000.0],["1986-06-23",0.7728,0.7728,0.7522,0.7625,1289600.0],["1986-06-24",0.7693,0.7967,0.7693,0.7864,3296000.0],["1986-06-25",0.7864,0.7864,0.7522,0.7591,844800.0],["1986-06-26",0.7591,0.7591,0.7351,0.7522,964800.0],["1986-06-27",0.7591,0.7728,0.7591,0.7693,873600.0],["1986-06-30",0.7693,0.783,0.7693,0.7796,542400.0],["1986-07-01",0.7864,0.8001,0.7864,0.7967,1142400.0],["1986-07-02",0.7967,0.8069,0.7899,0.8035,603200.0],["1986-07-03",0.8035,0.8069,0.7967,0.8035,244800.0],["1986-07-07",0.8035,0.8206,0.7522,0.7522,980800.0],["1986-07-08",0.7386,0.7386,0.7044,0.7386,1009600.0],["1986-07-09",0.742,0.7796,0.742,0.7796,798400.0],["1986-07-10",0.7864,0.8001,0.7864,0.7933,3056000.0],["1986-07-11",0.7933,0.7967,0.7933,0.7933,1755200.0],["1986-07-14",0.7933,0.8001,0.7933,0.7933,3404800.0],["1986-07-15",0.7933,0.8001,0.7899,0.7899,1388800.0],["1986-07-16",0.7933,0.7967,0.7933,0.7933,790400.0],["1986-07-17",0.7967,0.8104,0.7967,0.8001,1569600.0],["1986-07-18",0.8001,0.8069,0.7967,0.8035,1883200.0],["1986-07-21",0.8035,0.8411,0.7967,0.8172,625600.0],["1986-07-22",0.8172,0.8343,0.8138,0.8343,1600000.0],["1986-07-23",0.8411,0.9266,0.8411,0.8924,2155200.0],["1986-07-24",0.8822,0.8822,0.8548,0.8617,659200.0],["1986-07-25",0.8617,0.8719,0.8617,0.8651,480000.0],["1986-07-28",0.8651,0.8685,0.8514,0.8548,649600.0],["1986-07-29",0.8548,0.8582,0.848,0.8514,1880000.0],["1986-07-30",0.8514,0.8617,0.848,0.848,625600.0],["1986-07-31",0.848,0.848,0.8309,0.8411,1689600.0],["1986-08-01",0.8377,0.8377,0.8275,0.8343,865600.0],["1986-08-04",0.8343,0.8377,0.8206,0.8343,2014400.0],["1986-08-05",0.8377,0.8446,0.8377,0.8411,518400.0],["1986-08-06",0.8411,0.8446,0.8343,0.8446,384000.0],["1986-08-07",0.8377,0.8377,0.824,0.824,414400.0],["1986-08-08",0.8206,0.8206,0.8104,0.8138,132800.0],["1986-08-11",0.8138,0.8446,0.8069,0.8446,1046400.0],["1986-08-12",0.8446,0.848,0.8343,0.8377,1196800.0],["1986-08-13",0.8377,0.848,0.8377,0.848,1193600.0],["1986-08-14",0.848,0.8651,0.8446,0.8651,742400.0],["1986-08-15",0.8651,0.8651,0.8411,0.8446,204800.0],["1986-08-18",0.8446,0.848,0.8343,0.848,230400.0],["1986-08-19",0.848,0.8617,0.8446,0.8548,420800.0],["1986-08-20",0.8548,0.8651,0.824,0.8309,1374400.0],["1986-08-21",0.824,0.824,0.8138,0.824,1363200.0],["1986-08-22",0.824,0.8275,0.8172,0.8275,952000.0],["1986-08-25",0.8275,0.8309,0.8172,0.8172,273600.0],["1986-08-26",0.8172,0.8309,0.8172,0.8309,723200.0],["1986-08-27",0.8309,0.8446,0.8206,0.8206,1188800.0],["1986-08-28",0.8206,0.8275,0.8172,0.8206,534400.0],["1986-08-29",0.8206,0.824,0.8172,0.8206,328000.0],["1986-09-02",0.8206,0.8206,0.8035,0.8035,1323200.0],["1986-09-03",0.8035,0.8343,0.7762,0.8343,987200.0],["1986-09-04",0.8343,0.8446,0.8275,0.8343,702400.0],["1986-09-05",0.8343,0.8446,0.8172,0.8377,2884800.0],["1986-09-08",0.8377,0.848,0.8275,0.8411,289600.0],["1986-09-09",0.8411,0.8411,0.7967,0.7967,1830400.0],["1986-09-10",0.8035,0.8377,0.8035,0.8343,611200.0],["1986-09-11",0.8343,0.8343,0.8138,0.8206,1406400.0],["1986-09-12",0.8206,0.8309,0.8104,0.824,481600.0],["1986-09-15",0.824,0.824,0.8138,0.824,1808000.0],["1986-09-16",0.824,0.8309,0.8206,0.8206,832000.0],["1986-09-17",0.8206,0.8377,0.8172,0.8172,1881600.0],["1986-09-18",0.8172,0.824,0.7659,0.7693,604800.0],["1986-09-19",0.7693,0.7728,0.7454,0.7454,656000.0],["1986-09-22",0.7454,0.7899,0.7454,0.7899,715200.0],["1986-09-23",0.8035,0.8206,0.8035,0.8206,1028800.0],["1986-09-24",0.8206,0.824,0.7933,0.7933,771200.0],["1986-09-25",0.7864,0.7864,0.7796,0.783,268800.0],["1986-09-26",0.783,0.783,0.7728,0.7762,238400.0],["1986-09-29",0.7762,0.783,0.7522,0.7796,934400.0],["1986-09-30",0.7762,0.7762,0.7659,0.7728,1044800.0],["1986-10-01",0.7728,0.8035,0.7659,0.7967,1208000.0],["1986-10-02",0.7967,0.8104,0.7899,0.8104,686400.0],["1986-10-03",0.8138,0.8309,0.8138,0.8172,916800.0],["1986-10-06",0.8172,0.8206,0.8138,0.8138,393600.0],["1986-10-07",0.8138,0.8206,0.8069,0.8138,545600.0],["1986-10-08",0.8138,0.8206,0.8069,0.8206,267200.0],["1986-10-09",0.8206,0.8275,0.8104,0.824,1006400.0],["1986-10-10",0.824,0.8275,0.8104,0.8104,260800.0],["1986-10-13",0.8104,0.8104,0.8001,0.8069,1027200.0],["1986-10-14",0.8069,0.8172,0.8069,0.8138,102400.0],["1986-10-15",0.8172,0.8275,0.8172,0.8206,731200.0],["1986-10-16",0.8206,0.8275,0.8206,0.8206,339200.0],["1986-10-17",0.8206,0.8275,0.8206,0.8206,630400.0],["1986-10-20",0.8206,0.8343,0.8206,0.8309,782400.0],["1986-10-21",0.8309,0.8343,0.8172,0.8206,1510400.0],["1986-10-22",0.8206,0.8206,0.8069,0.8172,275200.0],["1986-10-23",0.8172,0.8206,0.8172,0.8206,662400.0],["1986-10-24",0.8206,0.8206,0.8138,0.8138,528000.0],["1986-10-27",0.8138,0.824,0.8104,0.8172,867200.0],["1986-10-28",0.8172,0.8206,0.8138,0.8206,1198400.0],["1986-10-29",0.8206,0.824,0.8172,0.8206,838400.0],["1986-10-30",0.8206,0.8343,0.8172,0.824,2526400.0],["1986-10-31",0.824,0.848,0.8206,0.8343,950400.0],["1986-11-03",0.8343,0.8377,0.8275,0.8275,547200.0],["1986-11-04",0.824,0.824,0.8138,0.8138,392000.0],["1986-11-05",0.8138,0.824,0.8104,0.8172,664000.0],["1986-11-06",0.8206,0.8309,0.8206,0.8275,1249600.0],["1986-11-07",0.8275,0.8309,0.824,0.8275,294400.0],["1986-11-10",0.824,0.824,0.8069,0.8138,784000.0],["1986-11-11",0.8138,0.8172,0.8104,0.8138,182400.0],["1986-11-12",0.8138,0.8172,0.8069,0.8104,1353600.0],["1986-11-13",0.8104,0.8206,0.8104,0.8172,2614400.0],["1986-11-14",0.8172,0.8206,0.7967,0.8104,734400.0],["1986-11-17",0.8104,0.8104,0.7899,0.8069,556800.0],["1986-11-18",0.8069,0.8069,0.7864,0.7864,961600.0],["1986-11-19",0.7864,0.7864,0.7693,0.7796,564800.0],["1986-11-20",0.7796,0.7899,0.7796,0.783,438400.0],["1986-11-21",0.783,0.8035,0.7728,0.8001,1881600.0],["1986-11-24",0.7967,0.7967,0.7864,0.7864,523200.0],["1986-11-25",0.7864,0.7967,0.7728,0.7967,2227200.0],["1986-11-26",0.7899,0.7899,0.7557,0.7591,1448000.0],["1986-11-28",0.7659,0.7762,0.7659,0.7728,406400.0],["1986-12-01",0.7693,0.7693,0.7625,0.7625,1102400.0],["1986-12-02",0.7659,0.7762,0.7659,0.7762,2180800.0],["1986-12-03",0.7762,0.7762,0.7591,0.7659,2392000.0],["1986-12-04",0.7659,0.7728,0.7659,0.7693,931200.0],["1986-12-05",0.7693,0.7728,0.7557,0.7591,1945600.0],["1986-12-08",0.7591,0.7625,0.7317,0.7522,1185600.0],["1986-12-09",0.7522,0.7693,0.742,0.7522,894400.0],["1986-12-10",0.7522,0.7522,0.7386,0.742,2550400.0],["1986-12-11",0.742,0.7488,0.7351,0.7351,3220800.0],["1986-12-12",0.7351,0.7386,0.7249,0.7249,2441600.0],["1986-12-15",0.7249,0.7351,0.718,0.7317,1867200.0],["1986-12-16",0.7317,0.7454,0.7249,0.7351,2760000.0],["1986-12-17",0.7351,0.742,0.7317,0.742,2403200.0],["1986-12-18",0.7659,0.7967,0.7659,0.7728,7441600.0],["1986-12-19",0.7728,0.8001,0.7693,0.8001,3049600.0],["1986-12-22",0.8001,0.824,0.8001,0.824,1680000.0],["1986-12-23",0.824,0.848,0.824,0.848,3481600.0],["1986-12-24",0.848,0.848,0.8343,0.8343,1168000.0],["1986-12-26",0.8343,0.8446,0.824,0.824,260800.0],["1986-12-29",0.824,0.8343,0.8206,0.8206,1270400.0],["1986-12-30",0.8206,0.848,0.8206,0.848,4572800.0],["1986-12-31",0.848,0.848,0.8069,0.8206,3873600.0],["1987-01-02",0.8206,0.8309,0.8172,0.8206,456000.0],["1987-01-05",0.8206,0.8309,0.8104,0.8309,2686400.0],["1987-01-06",0.8309,0.8377,0.824,0.8377,1284800.0],["1987-01-07",0.8377,0.8753,0.8309,0.8753,1025600.0],["1987-01-08",0.8753,0.9095,0.8446,0.9095,2027200.0],["1987-01-09",0.9095,0.9129,0.8856,0.9061,1145600.0],["1987-01-12",0.9061,0.9129,0.8822,0.9027,673600.0],["1987-01-13",0.9027,0.9095,0.8719,0.8753,844800.0],["1987-01-14",0.8753,0.9061,0.8617,0.8685,841600.0],["1987-01-15",0.8753,0.93,0.8753,0.9266,1334400.0],["1987-01-16",0.9198,0.9198,0.8924,0.9164,1046400.0],["1987-01-19",0.9164,0.9266,0.8924,0.9232,790400.0],["1987-01-20",0.9232,0.954,0.9164,0.9164,1670400.0],["1987-01-21",0.9164,0.9403,0.9027,0.9232,1601600.0],["1987-01-22",0.9232,0.9848,0.9198,0.9848,1422400.0],["1987-01-23",0.9847,0.9882,0.9129,0.9232,2688000.0],["1987-01-26",0.9232,0.93,0.9095,0.9232,1560000.0],["1987-01-27",0.9369,1.0121,0.9369,0.9813,1227200.0],["1987-01-28",0.9813,1.0395,0.9471,1.0121,2305600.0],["1987-01-29",1.0121,1.0224,1.0018,1.0121,1508800.0],["1987-01-30",1.0121,1.0292,0.9779,1.0292,1121600.0],["1987-02-02",1.0292,1.036,1.0121,1.0292,478400.0],["1987-02-03",1.0292,1.0326,1.0018,1.0121,632000.0],["1987-02-04",1.0087,1.0087,0.995,1.0053,771200.0],["1987-02-05",1.0053,1.036,0.9984,1.0326,1251200.0],["1987-02-06",1.0258,1.0258,1.0018,1.0121,582400.0],["1987-02-09",1.0121,1.0121,0.9984,0.9984,1038400.0],["1987-02-10",0.9847,0.9847,0.9506,0.9608,756800.0],["1987-02-11",0.9745,0.995,0.9745,0.9813,377600.0],["1987-02-12",0.9813,0.9916,0.9711,0.9745,771200.0],["1987-02-13",0.9813,1.0018,0.9813,0.9882,1401600.0],["1987-02-17",0.9882,1.0189,0.9813,1.0121,531200.0],["1987-02-18",1.0121,1.0189,1.0018,1.0189,624000.0],["1987-02-19",1.0189,1.0463,1.0053,1.0463,1028800.0],["1987-02-20",1.0463,1.0668,1.036,1.0395,1635200.0],["1987-02-23",1.0395,1.0634,1.0224,1.0531,624000.0],["1987-02-24",1.0531,1.0531,1.0326,1.0326,691200.0],["1987-02-25",1.0326,1.0429,1.0121,1.0121,1017600.0],["1987-02-26",0.9984,0.9984,0.9574,0.9779,1451200.0],["1987-02-27",0.9779,0.9848,0.954,0.9677,2169600.0],["1987-03-02",0.9711,0.995,0.9711,0.9779,1428800.0],["1987-03-03",0.9779,0.9848,0.9642,0.9848,1475200.0],["1987-03-04",0.9848,1.0189,0.9848,1.0121,401600.0],["1987-03-05",1.0121,1.0292,1.0053,1.0189,352000.0],["1987-03-06",1.0189,1.0224,0.9984,1.0087,720000.0],["1987-03-09",1.0018,1.0018,0.9471,0.9471,1067200.0],["1987-03-10",0.9471,0.9984,0.9369,0.9369,1512000.0],["1987-03-11",0.9369,0.954,0.9198,0.954,942400.0],["1987-03-12",0.9574,1.0053,0.9574,1.0053,460800.0],["1987-03-13",1.0053,1.0053,0.9711,0.9711,542400.0],["1987-03-16",0.9711,0.9711,0.9369,0.9369,681600.0],["1987-03-17",0.9403,0.9574,0.9403,0.9574,798400.0],["1987-03-18",0.9574,0.9813,0.9437,0.9506,1217600.0],["1987-03-19",0.9506,0.9574,0.9471,0.954,891200.0],["1987-03-20",0.954,0.9677,0.9506,0.9642,1030400.0],["1987-03-23",0.9642,0.9711,0.954,0.9574,1724800.0],["1987-03-24",0.9574,0.9677,0.9471,0.9574,652800.0],["1987-03-25",0.9574,0.9779,0.954,0.9711,737600.0],["1987-03-26",0.9984,1.0258,0.9984,1.0155,651200.0],["1987-03-27",1.0155,1.0189,0.9916,0.9916,884800.0],["1987-03-30",0.9779,0.9779,0.9608,0.9711,563200.0],["1987-03-31",0.9677,0.9677,0.9574,0.9677,662400.0],["1987-04-01",0.9677,0.9711,0.9506,0.9642,270400.0],["1987-04-02",0.9711,0.9882,0.9711,0.9745,700800.0],["1987-04-03",0.9745,1.0121,0.9642,1.0121,641600.0],["1987-04-06",1.0018,1.0018,0.9608,0.9608,1060800.0],["1987-04-07",0.9608,1.0053,0.9471,0.9882,920000.0],["1987-04-08",0.9882,1.0326,0.9882,1.0087,585600.0],["1987-04-09",1.0087,1.0121,0.9711,0.9711,955200.0],["1987-04-10",0.9711,0.9813,0.9608,0.9677,785600.0],["1987-04-13",0.9677,0.9745,0.9335,0.9335,545600.0],["1987-04-14",0.93,0.93,0.889,0.9095,1502400.0],["1987-04-15",0.9129,0.93,0.9129,0.9232,1089600.0],["1987-04-16",0.9232,0.9506,0.9198,0.9266,790400.0],["1987-04-20",0.9129,0.9129,0.889,0.9129,734400.0],["1987-04-21",0.9129,0.9437,0.9027,0.9437,1004800.0],["1987-04-22",0.9437,0.9437,0.9164,0.9164,832000.0],["1987-04-23",0.9164,0.9232,0.9164,0.9198,1160000.0],["1987-04-24",0.9198,0.9232,0.9129,0.9129,638400.0],["1987-04-27",0.9129,0.9198,0.889,0.9027,756800.0],["1987-04-28",0.9027,0.93,0.8958,0.93,1244800.0],["1987-04-29",0.9335,0.9642,0.9335,0.9574,553600.0],["1987-04-30",0.9677,0.9848,0.9677,0.9677,1008000.0],["1987-05-01",0.9642,0.9642,0.9437,0.9437,481600.0],["1987-05-04",0.9437,0.9711,0.9266,0.93,752000.0],["1987-05-05",0.9335,0.954,0.9335,0.9471,688000.0],["1987-05-06",0.9471,0.9506,0.9403,0.9506,1436800.0],["1987-05-07",0.9506,0.9677,0.9506,0.9574,1172800.0],["1987-05-08",0.9574,0.9574,0.93,0.9506,684800.0],["1987-05-11",0.9506,0.9642,0.9471,0.9471,771200.0],["1987-05-12",0.9471,0.9506,0.93,0.9506,656000.0],["1987-05-13",0.9506,0.954,0.93,0.9403,564800.0],["1987-05-14",0.9403,0.9506,0.9335,0.9369,568000.0],["1987-05-15",0.9369,0.9369,0.9232,0.9232,1006400.0],["1987-05-18",0.9232,0.9369,0.9198,0.93,1257600.0],["1987-05-19",0.93,0.9335,0.889,0.889,2179200.0],["1987-05-20",0.889,0.889,0.8206,0.8206,1219200.0],["1987-05-21",0.8548,0.8924,0.8548,0.8719,1724800.0],["1987-05-22",0.8719,0.9164,0.8685,0.9164,1268800.0],["1987-05-26",0.9232,0.954,0.9232,0.9335,974400.0],["1987-05-27",0.9335,0.9506,0.93,0.9335,1264000.0],["1987-05-28",0.9335,0.9335,0.93,0.9335,1184000.0],["1987-05-29",0.9335,0.954,0.9232,0.9232,537600.0],["1987-06-01",0.9232,0.9574,0.9232,0.954,1865600.0],["1987-06-02",0.954,0.954,0.9335,0.9403,678400.0],["1987-06-03",0.9403,0.9574,0.93,0.9369,2992000.0],["1987-06-04",0.9369,0.9471,0.9369,0.9369,473600.0],["1987-06-05",0.9369,0.9506,0.93,0.93,2524800.0],["1987-06-08",0.93,0.9506,0.93,0.9506,944000.0],["1987-06-09",0.9506,0.9711,0.9369,0.9574,1371200.0],["1987-06-10",0.9642,0.9813,0.9642,0.9779,678400.0],["1987-06-11",0.9745,0.9745,0.954,0.9677,828800.0],["1987-06-12",0.9677,0.9745,0.9369,0.9437,1060800.0],["1987-06-15",0.9437,0.954,0.9437,0.9437,3673600.0],["1987-06-16",0.9437,0.9574,0.9403,0.9506,464000.0],["1987-06-17",0.9506,0.9677,0.9471,0.9677,987200.0],["1987-06-18",0.9677,0.9677,0.954,0.9642,526400.0],["1987-06-19",0.9642,0.9745,0.954,0.954,1171200.0],["1987-06-22",0.954,1.0189,0.954,1.0121,966400.0],["1987-06-23",1.0121,1.0155,0.9745,0.9984,342400.0],["1987-06-24",0.995,0.995,0.9848,0.9848,369600.0],["1987-06-25",0.9848,0.9984,0.9608,0.9677,624000.0],["1987-06-26",0.9677,0.9745,0.9642,0.9711,256000.0],["1987-06-29",0.9745,1.0018,0.9745,0.995,624000.0],["1987-06-30",0.995,0.9984,0.9608,0.9608,467200.0],["1987-07-01",0.9608,0.9711,0.9608,0.9677,889600.0],["1987-07-02",0.9677,1.0053,0.9677,0.9916,432000.0],["1987-07-06",0.9916,1.0018,0.9711,0.9711,1331200.0],["1987-07-07",0.9779,1.0018,0.9779,0.995,596800.0],["1987-07-08",0.995,0.995,0.9745,0.9916,296000.0],["1987-07-09",0.9916,1.0053,0.9847,1.0018,603200.0],["1987-07-10",1.0018,1.0155,0.9984,1.0087,825600.0],["1987-07-13",1.0053,1.0053,0.9779,0.995,291200.0],["1987-07-14",0.995,1.0053,0.9916,0.9984,396800.0],["1987-07-15",0.995,0.995,0.9711,0.9848,1036800.0],["1987-07-16",0.9847,0.9916,0.9711,0.9882,526400.0],["1987-07-17",0.995,1.0155,0.995,1.0155,790400.0],["1987-07-20",1.0121,1.0121,0.995,0.9984,288000.0],["1987-07-21",0.9984,1.036,0.9848,0.9848,377600.0],["1987-07-22",0.9848,0.9984,0.9779,0.9779,478400.0],["1987-07-23",0.9779,0.995,0.9711,0.995,366400.0],["1987-07-24",0.995,0.9984,0.9779,0.9916,134400.0],["1987-07-27",0.9867,1.0038,0.9867,0.9867,160000.0],["1987-07-28",0.9935,1.0004,0.9867,0.9969,265600.0],["1987-07-29",1.0004,1.0415,0.9867,1.0415,572800.0],["1987-07-30",1.0415,1.0449,1.0346,1.038,392000.0],["1987-07-31",1.0346,1.0449,1.0312,1.0415,1448000.0],["1987-08-03",1.0415,1.0449,1.0209,1.038,1084800.0],["1987-08-04",1.0449,1.0449,1.0312,1.038,216000.0],["1987-08-05",1.0415,1.0723,1.0415,1.0689,1470400.0],["1987-08-06",1.0826,1.0963,1.0689,1.0894,2088000.0],["1987-08-07",1.0826,1.0826,1.062,1.0655,520000.0],["1987-08-10",1.0689,1.0826,1.0586,1.0826,534400.0],["1987-08-11",1.0792,1.0963,1.0792,1.086,1281600.0],["1987-08-12",1.0894,1.134,1.086,1.1066,979200.0],["1987-08-13",1.1203,1.1374,1.1168,1.1374,600000.0],["1987-08-14",1.1305,1.134,1.0997,1.1134,472000.0],["1987-08-17",1.1134,1.1168,1.0757,1.086,542400.0],["1987-08-18",1.0792,1.0826,1.038,1.0449,918400.0],["1987-08-19",1.038,1.0415,1.0278,1.0346,516800.0],["1987-08-20",1.038,1.038,1.0243,1.038,1169600.0],["1987-08-21",1.0415,1.0517,1.0175,1.0415,2081600.0],["1987-08-24",1.038,1.038,1.0141,1.0209,966400.0],["1987-08-25",1.0278,1.0517,1.0278,1.038,552000.0],["1987-08-26",1.0586,1.0655,1.0415,1.0483,611200.0],["1987-08-27",1.0449,1.0449,1.0175,1.0243,1592000.0],["1987-08-28",1.0312,1.0517,1.0243,1.0449,2848000.0],["1987-08-31",1.0483,1.062,1.0415,1.0517,576000.0],["1987-09-01",1.0552,1.0586,1.0175,1.0175,553600.0],["1987-09-02",1.0141,1.0346,1.0141,1.0243,1025600.0],["1987-09-03",1.0209,1.0278,1.0175,1.0175,1036800.0],["1987-09-04",1.0243,1.0278,1.0175,1.0175,1361600.0],["1987-09-08",1.0141,1.0175,0.9798,1.0004,1315200.0],["1987-09-09",0.9969,1.0175,0.9969,1.0072,270400.0],["1987-09-10",1.0141,1.0209,0.9867,0.9901,556800.0],["1987-09-11",0.9832,1.0346,0.9764,1.0278,2203200.0],["1987-09-14",1.0278,1.0963,1.0106,1.0963,881600.0],["1987-09-15",1.0826,1.0826,1.0586,1.0655,888000.0],["1987-09-16",1.0449,1.0552,1.0278,1.0346,1081600.0],["1987-09-17",1.0346,1.038,1.0141,1.0175,529600.0],["1987-09-18",1.0552,1.062,1.038,1.038,1009600.0],["1987-09-21",1.0552,1.0689,1.0449,1.0449,604800.0],["1987-09-22",1.0415,1.0792,1.0243,1.0792,675200.0],["1987-09-23",1.0792,1.0792,1.0517,1.0655,1380800.0],["1987-09-24",1.0655,1.0689,1.0278,1.0415,337600.0],["1987-09-25",1.0415,1.0415,1.0312,1.038,1134400.0],["1987-09-28",1.0552,1.0552,1.0346,1.0415,604800.0],["1987-09-29",1.038,1.0415,1.0175,1.0209,408000.0],["1987-09-30",1.0141,1.038,1.0072,1.038,489600.0],["1987-10-01",1.0312,1.0483,1.0312,1.0415,859200.0],["1987-10-02",1.038,1.0415,1.0243,1.0346,286400.0],["1987-10-05",1.038,1.0415,1.0004,1.0141,600000.0],["1987-10-06",1.0038,1.0106,0.9969,1.0038,494400.0],["1987-10-07",0.9969,1.0038,0.9695,0.9969,921600.0],["1987-10-08",0.9969,0.9969,0.9764,0.9832,444800.0],["1987-10-09",0.9832,1.0072,0.9764,1.0004,884800.0],["1987-10-12",0.9935,1.0141,0.9901,1.0072,204800.0],["1987-10-13",1.0106,1.0483,1.0038,1.0415,560000.0],["1987-10-14",1.0209,1.0243,1.0038,1.0175,1145600.0],["1987-10-15",1.0004,1.0004,0.949,0.949,924800.0],["1987-10-16",0.9524,0.9558,0.8942,0.901,966400.0],["1987-10-19",0.74,0.8085,0.6338,0.668,4963200.0],["1987-10-20",0.6304,0.764,0.6167,0.6749,1816000.0],["1987-10-21",0.692,0.8085,0.692,0.7811,2036800.0],["1987-10-22",0.6989,0.7674,0.6989,0.7263,2137600.0],["1987-10-23",0.7263,0.7811,0.7263,0.7743,1444800.0],["1987-10-26",0.7418,0.7418,0.7144,0.7212,1905600.0],["1987-10-27",0.7693,0.7693,0.7315,0.7487,958400.0],["1987-10-28",0.735,0.7487,0.7281,0.7418,860800.0],["1987-10-29",0.7487,0.7899,0.7453,0.7796,689600.0],["1987-10-30",0.8243,0.8243,0.7899,0.7899,1819200.0],["1987-11-02",0.783,0.7933,0.7384,0.7762,896000.0],["1987-11-03",0.759,0.759,0.7281,0.7556,1817600.0],["1987-11-04",0.7418,0.7521,0.735,0.7487,945600.0],["1987-11-05",0.7418,0.7727,0.7418,0.7693,1520000.0],["1987-11-06",0.7624,0.7693,0.7453,0.7453,1785600.0],["1987-11-09",0.7453,0.7487,0.7144,0.735,1025600.0],["1987-11-10",0.7315,0.7315,0.6937,0.7281,771200.0],["1987-11-11",0.735,0.7521,0.735,0.7418,742400.0],["1987-11-12",0.7556,0.7556,0.7384,0.7521,294400.0],["1987-11-13",0.7453,0.7556,0.7453,0.7453,779200.0],["1987-11-16",0.7624,0.7659,0.7521,0.7521,326400.0],["1987-11-17",0.7521,0.7521,0.7109,0.7212,472000.0],["1987-11-18",0.7281,0.7281,0.6972,0.7075,1659200.0],["1987-11-19",0.7212,0.7247,0.7178,0.7247,425600.0],["1987-11-20",0.7281,0.735,0.7144,0.7315,1417600.0],["1987-11-23",0.735,0.7487,0.7315,0.7487,1411200.0],["1987-11-24",0.7556,0.7693,0.7521,0.7521,1046400.0],["1987-11-25",0.7487,0.7556,0.7281,0.7418,1236800.0],["1987-11-27",0.7418,0.7418,0.7178,0.7247,424000.0],["1987-11-30",0.7075,0.7075,0.6491,0.6594,3012800.0],["1987-12-01",0.6869,0.6937,0.68,0.68,2902400.0],["1987-12-02",0.68,0.6834,0.6594,0.6731,873600.0],["1987-12-03",0.6594,0.68,0.6388,0.6594,931200.0],["1987-12-04",0.6525,0.6594,0.6491,0.6594,1620800.0],["1987-12-07",0.6594,0.6594,0.6525,0.6594,896000.0],["1987-12-08",0.6594,0.6903,0.656,0.6903,748800.0],["1987-12-09",0.6937,0.6972,0.656,0.6834,1273600.0],["1987-12-10",0.6766,0.6766,0.6628,0.6628,801600.0],["1987-12-11",0.6697,0.6869,0.6663,0.6834,1505600.0],["1987-12-14",0.68,0.7144,0.6731,0.6869,2196800.0],["1987-12-15",0.6903,0.6937,0.68,0.6869,1036800.0],["1987-12-16",0.6869,0.6972,0.6766,0.6972,2208000.0],["1987-12-17",0.7006,0.7247,0.6766,0.6869,2478400.0],["1987-12-18",0.7006,0.7212,0.6869,0.7006,1595200.0],["1987-12-21",0.7041,0.7281,0.6972,0.7178,1702400.0],["1987-12-22",0.7144,0.7521,0.6869,0.7453,2043200.0],["1987-12-23",0.7418,0.7659,0.7281,0.7556,1430400.0],["1987-12-24",0.7521,0.759,0.7487,0.7556,697600.0],["1987-12-28",0.7453,0.7453,0.7281,0.7418,1280000.0],["1987-12-29",0.7418,0.7418,0.7247,0.7281,2876800.0],["1987-12-30",0.7315,0.8071,0.7247,0.735,1958400.0],["1987-12-31",0.7247,0.7453,0.7144,0.7453,1120000.0],["1988-01-04",0.7281,0.7693,0.7281,0.759,859200.0],["1988-01-05",0.7693,0.7727,0.7487,0.7693,878400.0],["1988-01-06",0.7624,0.7693,0.7453,0.759,902400.0],["1988-01-07",0.759,0.7693,0.7487,0.7659,2339200.0],["1988-01-08",0.7659,0.7693,0.7384,0.7384,2817600.0],["1988-01-11",0.735,0.7487,0.7144,0.7487,936000.0],["1988-01-12",0.7487,0.7487,0.7247,0.7418,836800.0],["1988-01-13",0.735,0.7521,0.7315,0.7487,787200.0],["1988-01-14",0.7487,0.7556,0.7453,0.7556,486400.0],["1988-01-15",0.7762,0.7968,0.7693,0.7968,1576000.0],["1988-01-18",0.7968,0.8036,0.783,0.8036,648000.0],["1988-01-19",0.7968,0.7968,0.7796,0.7796,2273600.0],["1988-01-20",0.7796,0.7796,0.7418,0.7453,2176000.0],["1988-01-21",0.7521,0.7659,0.7453,0.7556,896000.0],["1988-01-22",0.759,0.7624,0.7487,0.7556,593600.0],["1988-01-25",0.7578,0.7853,0.7543,0.7715,574400.0],["1988-01-26",0.7715,0.7819,0.7612,0.7715,652800.0],["1988-01-27",0.7784,0.7922,0.775,0.7784,1681600.0],["1988-01-28",0.7853,0.7957,0.7853,0.7888,606400.0],["1988-01-29",0.7991,0.8267,0.7922,0.8232,1300800.0],["1988-02-01",0.8232,0.8232,0.8025,0.8025,963200.0],["1988-02-02",0.8094,0.8335,0.7957,0.8335,905600.0],["1988-02-03",0.8335,0.8335,0.8129,0.8198,851200.0],["1988-02-04",0.8232,0.8232,0.7957,0.8025,1137600.0],["1988-02-05",0.806,0.8232,0.806,0.8129,304000.0],["1988-02-08",0.7991,0.8025,0.7957,0.7957,497600.0],["1988-02-09",0.8025,0.806,0.7957,0.806,259200.0],["1988-02-10",0.8335,0.8473,0.8232,0.8473,936000.0],["1988-02-11",0.8404,0.8404,0.8163,0.8232,468800.0],["1988-02-12",0.8267,0.8508,0.8267,0.8439,1510400.0],["1988-02-16",0.8404,0.8508,0.8301,0.8473,243200.0],["1988-02-17",0.837,0.8473,0.8198,0.8198,456000.0],["1988-02-18",0.8129,0.8267,0.8094,0.8129,193600.0],["1988-02-19",0.8267,0.8473,0.8198,0.8404,782400.0],["1988-02-22",0.8473,0.899,0.8439,0.899,504000.0],["1988-02-23",0.8818,0.8852,0.8645,0.868,1667200.0],["1988-02-24",0.868,0.8783,0.8473,0.8714,564800.0],["1988-02-25",0.8645,0.8921,0.837,0.8645,1136000.0],["1988-02-26",0.868,0.8818,0.8542,0.8577,684800.0],["1988-02-29",0.8508,0.8577,0.8404,0.8542,1094400.0],["1988-03-01",0.8577,0.8577,0.8198,0.8335,608000.0],["1988-03-02",0.8473,0.8508,0.8404,0.8473,928000.0],["1988-03-03",0.8577,0.8611,0.8473,0.8577,844800.0],["1988-03-04",0.8577,0.8714,0.8267,0.8335,928000.0],["1988-03-07",0.8335,0.8577,0.8301,0.8508,454400.0],["1988-03-08",0.8577,0.8714,0.8577,0.868,292800.0],["1988-03-09",0.8645,0.8887,0.8542,0.8542,873600.0],["1988-03-10",0.8473,0.8645,0.8473,0.8611,811200.0],["1988-03-11",0.8577,0.868,0.8542,0.868,556800.0],["1988-03-14",0.868,0.8818,0.868,0.8714,1395200.0],["1988-03-15",0.8749,0.8783,0.8714,0.8783,214400.0],["1988-03-16",0.8887,0.8921,0.8783,0.8852,2014400.0],["1988-03-17",0.8852,0.8955,0.8783,0.8955,859200.0],["1988-03-18",0.9162,0.9162,0.9024,0.9093,1668800.0],["1988-03-21",0.9093,0.9093,0.8714,0.8749,836800.0],["1988-03-22",0.868,0.8749,0.8611,0.8611,1648000.0],["1988-03-23",0.8645,0.8852,0.8645,0.8714,1316800.0],["1988-03-24",0.868,0.8714,0.8577,0.8611,544000.0],["1988-03-25",0.8749,0.8749,0.868,0.8714,923200.0],["1988-03-28",0.8611,0.8749,0.8542,0.8611,808000.0],["1988-03-29",0.8611,0.8611,0.8577,0.8611,211200.0],["1988-03-30",0.8577,0.8611,0.8542,0.8542,1011200.0],["1988-03-31",0.8542,0.8542,0.8301,0.8508,876800.0],["1988-04-04",0.8508,0.8508,0.8267,0.8301,657600.0],["1988-04-05",0.837,0.8439,0.8301,0.8439,617600.0],["1988-04-06",0.8473,0.8852,0.8439,0.8852,742400.0],["1988-04-07",0.8783,0.8955,0.8783,0.8955,457600.0],["1988-04-08",0.899,0.9093,0.8955,0.9059,1270400.0],["1988-04-11",0.9024,0.9369,0.899,0.9231,2448000.0],["1988-04-12",0.9162,0.9334,0.9128,0.9334,822400.0],["1988-04-13",0.93,0.9369,0.899,0.9024,1843200.0],["1988-04-14",0.8783,0.8818,0.8301,0.8335,1832000.0],["1988-04-15",0.8404,0.8611,0.8335,0.8611,686400.0],["1988-04-18",0.8611,0.8645,0.8404,0.8404,2480000.0],["1988-04-19",0.8404,0.8508,0.8335,0.8404,668800.0],["1988-04-20",0.8473,0.8473,0.8094,0.8129,1776000.0],["1988-04-21",0.8198,0.8439,0.8163,0.8198,2472000.0],["1988-04-22",0.8198,0.8439,0.8198,0.8404,299200.0],["1988-04-25",0.8392,0.8426,0.8357,0.8426,163200.0],["1988-04-26",0.8426,0.8496,0.8357,0.8426,1001600.0],["1988-04-27",0.8426,0.8565,0.8392,0.8392,1590400.0],["1988-04-28",0.8426,0.8426,0.8288,0.8323,1726400.0],["1988-04-29",0.8254,0.8254,0.8116,0.815,1564800.0],["1988-05-02",0.815,0.8219,0.8047,0.815,465600.0],["1988-05-03",0.815,0.8288,0.815,0.8254,297600.0],["1988-05-04",0.8254,0.8426,0.8254,0.8357,926400.0],["1988-05-05",0.8357,0.8357,0.8254,0.8254,526400.0],["1988-05-06",0.8254,0.8357,0.8047,0.8047,628800.0],["1988-05-09",0.8047,0.8081,0.7805,0.8012,1342400.0],["1988-05-10",0.8081,0.815,0.7943,0.8047,521600.0],["1988-05-11",0.8116,0.8116,0.7943,0.7943,1324800.0],["1988-05-12",0.7943,0.8012,0.7943,0.7978,635200.0],["1988-05-13",0.8047,0.8288,0.8012,0.8288,772800.0],["1988-05-16",0.8392,0.8392,0.8185,0.8254,769600.0],["1988-05-17",0.815,0.8219,0.8012,0.8012,1633600.0],["1988-05-18",0.8012,0.8116,0.8012,0.8012,4640000.0],["1988-05-19",0.8012,0.8012,0.7908,0.7908,676800.0],["1988-05-20",0.7978,0.8012,0.7874,0.8012,456000.0],["1988-05-23",0.8012,0.8081,0.7805,0.7874,1099200.0],["1988-05-24",0.7874,0.7978,0.7874,0.7943,689600.0],["1988-05-25",0.8012,0.8185,0.8012,0.8012,3100800.0],["1988-05-26",0.8047,0.8116,0.8047,0.8116,560000.0],["1988-05-27",0.8081,0.8081,0.8012,0.8012,155200.0],["1988-05-31",0.8012,0.8288,0.8012,0.8288,350400.0],["1988-06-01",0.8219,0.8426,0.8219,0.8392,1089600.0],["1988-06-02",0.8426,0.8426,0.8185,0.8323,571200.0],["1988-06-03",0.8357,0.853,0.8288,0.8461,1651200.0],["1988-06-06",0.8426,0.8565,0.8323,0.8323,924800.0],["1988-06-07",0.8288,0.8323,0.8081,0.8116,2225600.0],["1988-06-08",0.8012,0.8116,0.7908,0.8116,5886400.0],["1988-06-09",0.815,0.815,0.8047,0.8047,1836800.0],["1988-06-10",0.8047,0.8116,0.7943,0.8047,2524800.0],["1988-06-13",0.8012,0.8081,0.7874,0.8047,2214400.0],["1988-06-14",0.8116,0.8116,0.8012,0.8081,1652800.0],["1988-06-15",0.8116,0.8116,0.8012,0.8116,2353600.0],["1988-06-16",0.8116,0.8219,0.7978,0.815,3385600.0],["1988-06-17",0.8047,0.8185,0.8012,0.8012,2780800.0],["1988-06-20",0.8047,0.8081,0.777,0.7805,1233600.0],["1988-06-21",0.777,0.7943,0.777,0.7908,996800.0],["1988-06-22",0.7978,0.8288,0.7943,0.8288,3600000.0],["1988-06-23",0.8426,0.8461,0.8288,0.8426,2476800.0],["1988-06-24",0.8357,0.8392,0.8254,0.8288,531200.0],["1988-06-27",0.815,0.8357,0.8081,0.8219,1267200.0],["1988-06-28",0.8254,0.8426,0.815,0.8357,1620800.0],["1988-06-29",0.8288,0.8323,0.8219,0.8288,2246400.0],["1988-06-30",0.8288,0.8461,0.8254,0.8288,1336000.0],["1988-07-01",0.8357,0.8426,0.815,0.815,753600.0],["1988-07-05",0.815,0.8599,0.815,0.8599,1140800.0],["1988-07-06",0.8599,0.8703,0.8392,0.8461,2398400.0],["1988-07-07",0.8426,0.8875,0.8426,0.8703,2062400.0],["1988-07-08",0.8737,0.8875,0.8703,0.8703,2947200.0],["1988-07-11",0.8772,0.8772,0.8668,0.8668,945600.0],["1988-07-12",0.8668,0.8668,0.8496,0.8496,505600.0],["1988-07-13",0.8496,0.8565,0.8219,0.8392,4523200.0],["1988-07-14",0.8323,0.8703,0.8323,0.8703,860800.0],["1988-07-15",0.8703,0.8875,0.8703,0.8806,3132800.0],["1988-07-18",0.8737,0.891,0.8737,0.891,515200.0],["1988-07-19",0.8841,0.8945,0.8841,0.891,2726400.0],["1988-07-20",0.8875,0.9117,0.8875,0.9014,1508800.0],["1988-07-21",0.9048,0.9117,0.8945,0.9048,1366400.0],["1988-07-22",0.8979,0.9117,0.8737,0.8737,987200.0],["1988-07-25",0.8725,0.8967,0.8656,0.8829,1020800.0],["1988-07-26",0.8829,0.8967,0.8794,0.8794,825600.0],["1988-07-27",0.8829,0.8863,0.8794,0.8794,659200.0],["1988-07-28",0.8794,0.8898,0.8794,0.8829,414400.0],["1988-07-29",0.9002,0.921,0.8967,0.921,800000.0],["1988-08-01",0.921,0.9244,0.9071,0.9106,808000.0],["1988-08-02",0.9175,0.9244,0.9175,0.9175,790400.0],["1988-08-03",0.921,0.9279,0.9106,0.921,1118400.0],["1988-08-04",0.921,0.921,0.9036,0.9036,1164800.0],["1988-08-05",0.9036,0.9036,0.8863,0.8933,545600.0],["1988-08-08",0.8933,0.9036,0.8898,0.8933,878400.0],["1988-08-09",0.8863,0.8898,0.869,0.8794,718400.0],["1988-08-10",0.8794,0.8863,0.869,0.8725,1971200.0],["1988-08-11",0.8829,0.8863,0.8725,0.8863,580800.0],["1988-08-12",0.8794,0.8933,0.8759,0.8863,400000.0],["1988-08-15",0.8829,0.8863,0.8759,0.8794,809600.0],["1988-08-16",0.8794,0.914,0.8794,0.914,5305600.0],["1988-08-17",0.914,0.914,0.9036,0.9036,1340800.0],["1988-08-18",0.9036,0.9036,0.8829,0.8829,2016000.0],["1988-08-19",0.8829,0.8933,0.8829,0.8898,889600.0],["1988-08-22",0.8898,0.8898,0.8586,0.8586,1166400.0],["1988-08-23",0.8621,0.8656,0.8517,0.8621,1332800.0],["1988-08-24",0.8656,0.8725,0.8517,0.8656,3067200.0],["1988-08-25",0.8586,0.8829,0.8517,0.8759,1387200.0],["1988-08-26",0.8725,0.8898,0.8725,0.8863,1862400.0],["1988-08-29",0.8863,0.8933,0.8863,0.8863,244800.0],["1988-08-30",0.8829,0.914,0.8829,0.914,1188800.0],["1988-08-31",0.914,0.9175,0.9071,0.9071,708800.0],["1988-09-01",0.9106,0.9106,0.8863,0.9002,1716800.0],["1988-09-02",0.9106,0.9175,0.9036,0.9106,1265600.0],["1988-09-06",0.914,0.9383,0.9106,0.9383,2140800.0],["1988-09-07",0.9417,0.9556,0.9279,0.9521,2163200.0],["1988-09-08",0.9487,0.959,0.9487,0.9521,1456000.0],["1988-09-09",0.9521,0.9694,0.9452,0.9694,1907200.0],["1988-09-12",0.9625,0.9902,0.9625,0.9763,1243200.0],["1988-09-13",0.9798,0.9798,0.966,0.9694,833600.0],["1988-09-14",0.9694,0.9833,0.9694,0.9833,1027200.0],["1988-09-15",0.9763,0.9763,0.9625,0.9694,1337600.0],["1988-09-16",0.959,0.9798,0.9487,0.9798,1832000.0],["1988-09-19",0.9729,0.9763,0.966,0.9694,310400.0],["1988-09-20",0.9729,0.9798,0.9694,0.9763,755200.0],["1988-09-21",0.9764,0.9937,0.9764,0.9833,1448000.0],["1988-09-22",0.9867,0.9902,0.9798,0.9902,2899200.0],["1988-09-23",0.9902,0.9937,0.9833,0.9833,1155200.0],["1988-09-26",0.9694,0.9764,0.9625,0.966,1704000.0],["1988-09-27",0.966,0.966,0.9521,0.959,976000.0],["1988-09-28",0.9556,0.959,0.9487,0.959,1360000.0],["1988-09-29",0.9521,0.966,0.9521,0.9625,1377600.0],["1988-09-30",0.9556,0.9833,0.9556,0.9763,2788800.0],["1988-10-03",0.9902,0.9937,0.9729,0.9833,1094400.0],["1988-10-04",0.9833,0.9833,0.959,0.959,440000.0],["1988-10-05",0.9556,0.9798,0.9556,0.9694,915200.0],["1988-10-06",0.9625,0.9902,0.9625,0.9867,1385600.0],["1988-10-07",0.9937,1.0006,0.9902,1.0006,2174400.0],["1988-10-10",1.004,1.0075,0.9867,1.0006,2324800.0],["1988-10-11",0.9937,0.9971,0.9833,0.9902,676800.0],["1988-10-12",0.9763,0.9763,0.9694,0.9729,2044800.0],["1988-10-13",0.9729,0.9833,0.966,0.9694,1219200.0],["1988-10-14",0.9694,0.9763,0.966,0.9694,1387200.0],["1988-10-17",0.9694,0.9763,0.9694,0.9763,188800.0],["1988-10-18",0.9833,0.9902,0.9764,0.9833,1348800.0],["1988-10-19",0.9833,0.9902,0.9763,0.9798,643200.0],["1988-10-20",0.9729,0.9867,0.9694,0.9798,1465600.0],["1988-10-21",0.9729,0.9867,0.9729,0.9867,995200.0],["1988-10-24",0.9855,0.9855,0.9751,0.9785,953600.0],["1988-10-25",0.9751,0.9959,0.9751,0.989,304000.0],["1988-10-26",0.9924,1.0063,0.9785,0.989,1385600.0],["1988-10-27",0.982,0.982,0.9716,0.9785,465600.0],["1988-10-28",0.9785,0.9994,0.9785,0.9994,1680000.0],["1988-10-31",0.9959,0.9994,0.989,0.9994,1633600.0],["1988-11-01",0.9924,0.9994,0.989,0.9994,1801600.0],["1988-11-02",0.9994,0.9994,0.9924,0.9959,1324800.0],["1988-11-03",0.9994,0.9994,0.9959,0.9959,691200.0],["1988-11-04",0.9924,1.0028,0.989,0.9924,1264000.0],["1988-11-07",0.989,0.9994,0.982,0.989,721600.0],["1988-11-08",0.989,0.9994,0.9785,0.9924,1169600.0],["1988-11-09",0.989,0.9924,0.982,0.989,1350400.0],["1988-11-10",0.982,0.9855,0.9751,0.9751,800000.0],["1988-11-11",0.9751,0.982,0.9681,0.9681,1273600.0],["1988-11-14",0.9716,0.9751,0.9577,0.9647,1297600.0],["1988-11-15",0.9577,0.9681,0.9404,0.9404,494400.0],["1988-11-16",0.9369,0.9438,0.9196,0.9404,1643200.0],["1988-11-17",0.9543,0.9577,0.9508,0.9543,536000.0],["1988-11-18",0.9508,0.982,0.9508,0.9716,640000.0],["1988-11-21",0.9716,0.982,0.9716,0.982,1940800.0],["1988-11-22",0.9751,0.9855,0.9751,0.9855,545600.0],["1988-11-23",0.982,0.989,0.982,0.9855,1548800.0],["1988-11-25",0.9855,0.989,0.982,0.989,1107200.0],["1988-11-28",0.989,0.9959,0.9855,0.9924,774400.0],["1988-11-29",0.9959,0.9994,0.9924,0.9994,998400.0],["1988-11-30",0.9994,1.0098,0.9959,1.0063,1404800.0],["1988-12-01",0.9994,1.0098,0.9959,1.0028,2264000.0],["1988-12-02",0.9994,1.0028,0.9959,1.0028,227200.0],["1988-12-05",1.0063,1.0306,1.0063,1.0237,1771200.0],["1988-12-06",1.0098,1.0271,1.0098,1.0202,779200.0],["1988-12-07",1.0202,1.0341,1.0202,1.0341,1112000.0],["1988-12-08",1.0271,1.0341,1.0271,1.0271,598400.0],["1988-12-09",1.0271,1.0514,1.0271,1.0479,1489600.0],["1988-12-12",1.0479,1.0653,1.0479,1.0514,2099200.0],["1988-12-13",1.0479,1.0479,1.041,1.0445,1036800.0],["1988-12-14",1.0479,1.0514,1.0445,1.0445,798400.0],["1988-12-15",1.0375,1.0514,1.0375,1.0479,936000.0],["1988-12-16",1.0479,1.0549,1.0479,1.0514,1624000.0],["1988-12-19",1.0514,1.0618,1.0479,1.0549,3284800.0],["1988-12-20",1.0618,1.0792,1.0618,1.0757,2446400.0],["1988-12-21",1.0688,1.0688,1.0584,1.0618,1732800.0],["1988-12-22",1.0584,1.0653,1.0549,1.0549,430400.0],["1988-12-23",1.0584,1.0653,1.0584,1.0653,270400.0],["1988-12-27",1.0653,1.0653,1.0584,1.0584,507200.0],["1988-12-28",1.0584,1.0653,1.0514,1.0514,582400.0],["1988-12-29",1.0549,1.0653,1.0514,1.0584,1857600.0],["1988-12-30",1.0618,1.0688,1.0584,1.0688,721600.0],["1989-01-03",1.0688,1.0688,1.0271,1.0375,1352000.0],["1989-01-04",1.0514,1.0618,1.0445,1.0618,662400.0],["1989-01-05",1.0618,1.0688,1.0584,1.0688,1201600.0],["1989-01-06",1.0688,1.0688,1.0618,1.0653,1448000.0],["1989-01-09",1.0688,1.0757,1.0584,1.0584,2505600.0],["1989-01-10",1.0618,1.0618,1.0479,1.0479,1392000.0],["1989-01-11",1.0479,1.0618,1.0479,1.0584,4843200.0],["1989-01-12",1.0549,1.0688,1.0549,1.0688,2790400.0],["1989-01-13",1.0653,1.0688,1.0584,1.0618,1568000.0],["1989-01-16",1.0653,1.0688,1.0618,1.0618,1428800.0],["1989-01-17",1.0618,1.0653,1.0514,1.0549,1113600.0],["1989-01-18",1.0479,1.0688,1.0445,1.0618,1272000.0],["1989-01-19",1.0549,1.0584,1.041,1.0514,1009600.0],["1989-01-20",1.0514,1.0514,1.0375,1.0445,457600.0],["1989-01-23",1.0435,1.0435,1.0261,1.0261,830400.0],["1989-01-24",1.0226,1.04,1.0192,1.0365,2459200.0],["1989-01-25",1.0365,1.0505,1.0331,1.047,888000.0],["1989-01-26",1.0505,1.0679,1.047,1.0644,3249600.0],["1989-01-27",1.0748,1.0783,1.0713,1.0783,1454400.0],["1989-01-30",1.0818,1.0852,1.0713,1.0713,1145600.0],["1989-01-31",1.0748,1.0783,1.0713,1.0713,3307200.0],["1989-02-01",1.0783,1.0783,1.0679,1.0783,1481600.0],["1989-02-02",1.0783,1.0783,1.0713,1.0783,1020800.0],["1989-02-03",1.0783,1.0783,1.0713,1.0783,2217600.0],["1989-02-06",1.0783,1.0783,1.0679,1.0783,1942400.0],["1989-02-07",1.0748,1.0783,1.0713,1.0783,2678400.0],["1989-02-08",1.0783,1.0818,1.0748,1.0783,2793600.0],["1989-02-09",1.0818,1.0992,1.0748,1.0783,4521600.0],["1989-02-10",1.0748,1.0852,1.0713,1.0783,1336000.0],["1989-02-13",1.0852,1.0887,1.0783,1.0887,616000.0],["1989-02-14",1.0922,1.0957,1.0783,1.0783,776000.0],["1989-02-15",1.0818,1.1165,1.0818,1.1061,2451200.0],["1989-02-16",1.1026,1.1096,1.1026,1.1026,768000.0],["1989-02-17",1.1096,1.1339,1.1026,1.1235,1188800.0],["1989-02-21",1.1165,1.1235,1.1061,1.1061,838400.0],["1989-02-22",1.1061,1.1096,1.0818,1.0818,2676800.0],["1989-02-23",1.0852,1.0957,1.0748,1.0852,2433600.0],["1989-02-24",1.0783,1.0818,1.0713,1.0748,1657600.0],["1989-02-27",1.0748,1.0818,1.0713,1.0818,704000.0],["1989-02-28",1.0818,1.1235,1.0818,1.1235,2324800.0],["1989-03-01",1.1235,1.127,1.1026,1.1061,1966400.0],["1989-03-02",1.1131,1.1305,1.1061,1.1235,512000.0],["1989-03-03",1.127,1.1444,1.127,1.1374,1724800.0],["1989-03-06",1.1444,1.1618,1.1444,1.1618,782400.0],["1989-03-07",1.1792,1.1861,1.1722,1.1722,2723200.0],["1989-03-08",1.1548,1.1722,1.1548,1.1618,1804800.0],["1989-03-09",1.1548,1.1618,1.1548,1.1583,1340800.0],["1989-03-10",1.1583,1.1722,1.1548,1.1687,2348800.0],["1989-03-13",1.1687,1.1826,1.1687,1.1757,716800.0],["1989-03-14",1.1687,1.1826,1.1652,1.1792,3622400.0],["1989-03-15",1.1826,1.1826,1.1722,1.1826,968000.0],["1989-03-16",1.1826,1.2035,1.1792,1.2,812800.0],["1989-03-17",1.1757,1.1826,1.1583,1.1826,2091200.0],["1989-03-20",1.1931,1.1966,1.1722,1.1826,1480000.0],["1989-03-21",1.1792,1.1931,1.1722,1.1896,1059200.0],["1989-03-22",1.1826,1.1896,1.1792,1.1826,1539200.0],["1989-03-23",1.1861,1.1931,1.1792,1.1861,1072000.0],["1989-03-27",1.1792,1.1861,1.1722,1.1861,464000.0],["1989-03-28",1.1896,1.1931,1.1861,1.1896,932800.0],["1989-03-29",1.1826,1.1861,1.1792,1.1861,2812800.0],["1989-03-30",1.1896,1.1966,1.1826,1.1826,300800.0],["1989-03-31",1.1931,1.207,1.1931,1.207,940800.0],["1989-04-03",1.207,1.2348,1.1931,1.2313,580800.0],["1989-04-04",1.2244,1.2279,1.2105,1.2105,665600.0],["1989-04-05",1.2139,1.2139,1.1966,1.2,1086400.0],["1989-04-06",1.2035,1.2035,1.1966,1.2,1484800.0],["1989-04-07",1.1966,1.2,1.1861,1.1966,2025600.0],["1989-04-10",1.2,1.2105,1.1966,1.207,3129600.0],["1989-04-11",1.2139,1.2174,1.207,1.2139,1675200.0],["1989-04-12",1.2174,1.2244,1.2139,1.2209,851200.0],["1989-04-13",1.2174,1.2209,1.2139,1.2174,1006400.0],["1989-04-14",1.2209,1.2313,1.2174,1.2279,729600.0],["1989-04-17",1.2279,1.2348,1.2209,1.2348,553600.0],["1989-04-18",1.2487,1.2557,1.2452,1.2522,1078400.0],["1989-04-19",1.2522,1.2592,1.2452,1.2592,1499200.0],["1989-04-20",1.2661,1.2731,1.2592,1.2696,905600.0],["1989-04-21",1.2696,1.28,1.2661,1.2731,1257600.0],["1989-04-24",1.2651,1.2895,1.2651,1.2826,1302400.0],["1989-04-25",1.2791,1.2895,1.2791,1.2791,900800.0],["1989-04-26",1.2826,1.2895,1.2721,1.2756,1465600.0],["1989-04-27",1.2791,1.2826,1.2616,1.2616,3195200.0],["1989-04-28",1.2651,1.2756,1.2616,1.2686,2849600.0],["1989-05-01",1.2547,1.2616,1.2442,1.2616,1086400.0],["1989-05-02",1.2616,1.2651,1.2582,1.2582,2251200.0],["1989-05-03",1.2651,1.2791,1.2582,1.2791,1248000.0],["1989-05-04",1.2791,1.3,1.2756,1.2791,1147200.0],["1989-05-05",1.2826,1.2895,1.2756,1.2791,937600.0],["1989-05-08",1.2791,1.2791,1.2582,1.2686,558400.0],["1989-05-09",1.2756,1.2791,1.2547,1.2616,766400.0],["1989-05-10",1.2651,1.2651,1.2477,1.2547,1097600.0],["1989-05-11",1.2547,1.2651,1.2547,1.2616,1134400.0],["1989-05-12",1.2721,1.2826,1.2721,1.2826,3718400.0],["1989-05-15",1.2756,1.2826,1.2721,1.2826,1032000.0],["1989-05-16",1.2826,1.2895,1.2756,1.2826,587200.0],["1989-05-17",1.286,1.3,1.286,1.2895,1126400.0],["1989-05-18",1.2965,1.3104,1.2965,1.307,2254400.0],["1989-05-19",1.3139,1.3313,1.3104,1.3279,2184000.0],["1989-05-22",1.3383,1.3697,1.3348,1.3523,2675200.0],["1989-05-23",1.3557,1.3557,1.3348,1.3348,918400.0],["1989-05-24",1.3488,1.3488,1.3348,1.3418,808000.0],["1989-05-25",1.3453,1.3488,1.3348,1.3348,585600.0],["1989-05-26",1.3313,1.3523,1.3313,1.3523,1566400.0],["1989-05-30",1.3488,1.3592,1.3209,1.3383,864000.0],["1989-05-31",1.3418,1.3418,1.3174,1.3174,678400.0],["1989-06-01",1.3174,1.3244,1.3174,1.3209,1744000.0],["1989-06-02",1.3244,1.3488,1.3174,1.3453,1878400.0],["1989-06-05",1.3453,1.3488,1.3313,1.3313,881600.0],["1989-06-06",1.3383,1.3557,1.3244,1.3523,793600.0],["1989-06-07",1.3592,1.3592,1.3383,1.3383,907200.0],["1989-06-08",1.3453,1.3592,1.3383,1.3592,2148800.0],["1989-06-09",1.3592,1.3662,1.3557,1.3662,939200.0],["1989-06-12",1.3627,1.3627,1.3523,1.3627,966400.0],["1989-06-13",1.3592,1.3592,1.3418,1.3418,435200.0],["1989-06-14",1.3453,1.3453,1.3139,1.3313,2075200.0],["1989-06-15",1.3279,1.3348,1.3139,1.3139,1752000.0],["1989-06-16",1.3313,1.3418,1.3244,1.3383,2224000.0],["1989-06-19",1.3313,1.3348,1.3104,1.3244,616000.0],["1989-06-20",1.3383,1.3418,1.3174,1.3244,1611200.0],["1989-06-21",1.3244,1.3313,1.307,1.3104,1163200.0],["1989-06-22",1.3104,1.3279,1.3104,1.3174,1547200.0],["1989-06-23",1.3244,1.3383,1.3244,1.3383,1912000.0],["1989-06-26",1.3348,1.3418,1.3279,1.3418,1616000.0],["1989-06-27",1.3418,1.3453,1.3313,1.3348,1036800.0],["1989-06-28",1.3279,1.3348,1.3174,1.3209,675200.0],["1989-06-29",1.3174,1.3174,1.3035,1.3035,1704000.0],["1989-06-30",1.3104,1.3209,1.2965,1.3209,2220800.0],["1989-07-03",1.3209,1.3209,1.3139,1.3139,262400.0],["1989-07-05",1.3174,1.3244,1.3139,1.3174,907200.0],["1989-07-06",1.3104,1.3104,1.3035,1.3104,763200.0],["1989-07-07",1.3035,1.3139,1.3,1.3104,1908800.0],["1989-07-10",1.3174,1.3279,1.3104,1.3279,1368000.0],["1989-07-11",1.3348,1.3418,1.3209,1.3313,603200.0],["1989-07-12",1.3313,1.3523,1.3244,1.3523,851200.0],["1989-07-13",1.3557,1.3627,1.3453,1.3627,737600.0],["1989-07-14",1.3627,1.3871,1.3627,1.3836,1316800.0],["1989-07-17",1.3801,1.3801,1.3627,1.3697,547200.0],["1989-07-18",1.3697,1.3697,1.3557,1.3557,480000.0],["1989-07-19",1.3592,1.3627,1.3488,1.3557,1793600.0],["1989-07-20",1.3557,1.3801,1.3488,1.3662,2008000.0],["1989-07-21",1.3732,1.3906,1.3592,1.3906,1782400.0],["1989-07-24",1.3896,1.3931,1.3791,1.3826,1134400.0],["1989-07-25",1.3826,1.3896,1.3757,1.3826,1464000.0],["1989-07-26",1.3861,1.3931,1.3826,1.3896,2404800.0],["1989-07-27",1.3966,1.4525,1.3966,1.442,4659200.0],["1989-07-28",1.442,1.4525,1.4315,1.449,1129600.0],["1989-07-31",1.456,1.4664,1.4525,1.456,971200.0],["1989-08-01",1.449,1.4664,1.449,1.4629,1344000.0],["1989-08-02",1.4594,1.4594,1.4525,1.4594,476800.0],["1989-08-03",1.4594,1.4629,1.456,1.4594,804800.0],["1989-08-04",1.456,1.4664,1.456,1.4629,760000.0],["1989-08-07",1.4664,1.4699,1.456,1.4594,1030400.0],["1989-08-08",1.4525,1.4664,1.4525,1.4594,1166400.0],["1989-08-09",1.4525,1.4629,1.4525,1.4525,500800.0],["1989-08-10",1.456,1.4594,1.449,1.456,656000.0],["1989-08-11",1.4699,1.4699,1.4455,1.4629,1944000.0],["1989-08-14",1.449,1.449,1.435,1.4385,1361600.0],["1989-08-15",1.4315,1.4455,1.428,1.428,1108800.0],["1989-08-16",1.428,1.449,1.428,1.442,1968000.0],["1989-08-17",1.4455,1.4525,1.442,1.449,745600.0],["1989-08-18",1.449,1.4525,1.4455,1.449,691200.0],["1989-08-21",1.4455,1.456,1.442,1.4455,1665600.0],["1989-08-22",1.442,1.4455,1.4315,1.4385,1715200.0],["1989-08-23",1.4455,1.4839,1.4455,1.4839,864000.0],["1989-08-24",1.4839,1.5363,1.4839,1.5363,1689600.0],["1989-08-25",1.5328,1.5363,1.5188,1.5328,1488000.0],["1989-08-28",1.5328,1.5502,1.5258,1.5502,516800.0],["1989-08-29",1.5432,1.5502,1.5328,1.5502,838400.0],["1989-08-30",1.5467,1.5677,1.5432,1.5432,1771200.0],["1989-08-31",1.5432,1.5502,1.5363,1.5363,972800.0],["1989-09-01",1.5363,1.5537,1.5363,1.5432,664000.0],["1989-09-05",1.5432,1.5607,1.5398,1.5467,524800.0],["1989-09-06",1.5502,1.5502,1.5188,1.5258,984000.0],["1989-09-07",1.5328,1.5328,1.5083,1.5153,456000.0],["1989-09-08",1.5083,1.5153,1.4874,1.5153,744000.0],["1989-09-11",1.5083,1.5153,1.5048,1.5083,974400.0],["1989-09-12",1.5083,1.5223,1.5083,1.5153,952000.0],["1989-09-13",1.5118,1.5502,1.5083,1.5083,2083200.0],["1989-09-14",1.5083,1.5083,1.4909,1.5013,801600.0],["1989-09-15",1.5013,1.5048,1.4734,1.4944,2091200.0],["1989-09-18",1.4944,1.4979,1.4874,1.4979,520000.0],["1989-09-19",1.5013,1.5083,1.4909,1.4944,723200.0],["1989-09-20",1.4839,1.4874,1.4769,1.4769,1126400.0],["1989-09-21",1.4734,1.4909,1.4734,1.4839,2644800.0],["1989-09-22",1.4874,1.4874,1.4804,1.4804,976000.0],["1989-09-25",1.4804,1.4839,1.4664,1.4804,545600.0],["1989-09-26",1.4839,1.5537,1.4804,1.5083,1440000.0],["1989-09-27",1.5118,1.5258,1.5083,1.5223,1401600.0],["1989-09-28",1.5258,1.5363,1.5223,1.5363,1115200.0],["1989-09-29",1.5363,1.5363,1.5293,1.5363,1254400.0],["1989-10-02",1.5328,1.5328,1.5223,1.5293,844800.0],["1989-10-03",1.5328,1.5502,1.5223,1.5502,2267200.0],["1989-10-04",1.5712,1.5886,1.5677,1.5747,2388800.0],["1989-10-05",1.5747,1.5817,1.5677,1.5712,1048000.0],["1989-10-06",1.5712,1.5747,1.5642,1.5712,556800.0],["1989-10-09",1.5712,1.5712,1.5677,1.5712,649600.0],["1989-10-10",1.5712,1.5712,1.5572,1.5677,1177600.0],["1989-10-11",1.5712,1.5712,1.5398,1.5572,593600.0],["1989-10-12",1.5572,1.5572,1.5502,1.5572,630400.0],["1989-10-13",1.5537,1.5572,1.5013,1.5013,2078400.0],["1989-10-16",1.5083,1.5153,1.4699,1.5153,3062400.0],["1989-10-17",1.5293,1.5293,1.5013,1.5013,1841600.0],["1989-10-18",1.4874,1.5363,1.4874,1.4944,1445600.0],["1989-10-19",1.4944,1.5223,1.4944,1.5013,1321600.0],["1989-10-20",1.5013,1.5083,1.4525,1.4804,948800.0],["1989-10-23",1.4832,1.4902,1.4552,1.4762,784800.0],["1989-10-24",1.4762,1.5112,1.4132,1.5112,1675200.0],["1989-10-25",1.4832,1.5252,1.4762,1.5252,1582400.0],["1989-10-26",1.5392,1.5602,1.5252,1.5322,1269600.0],["1989-10-27",1.5252,1.5322,1.4902,1.5182,2671200.0],["1989-10-30",1.5322,1.5532,1.5252,1.5462,925600.0],["1989-10-31",1.5671,1.6091,1.5532,1.6021,1260800.0],["1989-11-01",1.6021,1.6371,1.5881,1.6301,1050400.0],["1989-11-02",1.6231,1.6301,1.5881,1.6021,498400.0],["1989-11-03",1.5951,1.6021,1.5741,1.5811,500000.0],["1989-11-06",1.5811,1.6021,1.5671,1.5881,951200.0],["1989-11-07",1.5881,1.6161,1.5811,1.6161,1517600.0],["1989-11-08",1.6301,1.6581,1.6301,1.6581,943200.0],["1989-11-09",1.6511,1.6581,1.6371,1.6511,916800.0],["1989-11-10",1.6511,1.6931,1.6511,1.6861,1165600.0],["1989-11-13",1.6931,1.6931,1.6581,1.6791,1153600.0],["1989-11-14",1.6791,1.6861,1.6651,1.6721,1069600.0],["1989-11-15",1.6651,1.7001,1.6651,1.7001,891200.0],["1989-11-16",1.6861,1.7141,1.6861,1.7071,639200.0],["1989-11-17",1.7071,1.784,1.7071,1.7421,1199200.0],["1989-11-20",1.7421,1.77,1.7351,1.77,1258400.0],["1989-11-21",1.756,1.784,1.7491,1.777,2476800.0],["1989-11-22",1.756,1.763,1.7351,1.7351,2410400.0],["1989-11-24",1.7281,1.7421,1.7211,1.7211,936800.0],["1989-11-27",1.7211,1.7421,1.7211,1.7211,1480800.0],["1989-11-28",1.7281,1.763,1.7211,1.7281,1256000.0],["1989-11-29",1.7211,1.7491,1.7141,1.7281,1931200.0],["1989-11-30",1.7351,1.7421,1.7281,1.7421,1184800.0],["1989-12-01",1.7281,1.7351,1.7001,1.7281,2857600.0],["1989-12-04",1.7281,1.756,1.7141,1.7211,2066400.0],["1989-12-05",1.7351,1.7351,1.7071,1.7071,1403200.0],["1989-12-06",1.7071,1.7071,1.5811,1.6021,4379200.0],["1989-12-07",1.6021,1.6301,1.6021,1.6161,1256000.0],["1989-12-08",1.6371,1.6441,1.6021,1.6021,1132000.0],["1989-12-11",1.5951,1.6161,1.5951,1.6021,1371200.0],["1989-12-12",1.6161,1.6371,1.6021,1.6371,859200.0],["1989-12-13",1.6301,1.6511,1.6231,1.6371,2452000.0],["1989-12-14",1.6371,1.6581,1.6301,1.6511,1083200.0],["1989-12-15",1.6721,1.6791,1.6511,1.6791,2024000.0],["1989-12-18",1.6931,1.7071,1.6651,1.6721,1200000.0],["1989-12-19",1.6581,1.6861,1.6581,1.6651,1410400.0],["1989-12-20",1.6721,1.6721,1.6441,1.6511,1096000.0],["1989-12-21",1.6511,1.7351,1.6441,1.7351,3187200.0],["1989-12-22",1.7351,1.756,1.7351,1.7351,1288000.0],["1989-12-26",1.7351,1.7421,1.7351,1.7351,129600.0],["1989-12-27",1.7351,1.777,1.7351,1.77,1320000.0],["1989-12-28",1.784,1.791,1.763,1.777,696800.0],["1989-12-29",1.77,1.791,1.77,1.77,507200.0],["1990-01-02",1.756,1.833,1.756,1.833,1480000.0],["1990-01-03",1.847,1.854,1.756,1.784,2176800.0],["1990-01-04",1.777,1.784,1.7421,1.7491,1254400.0],["1990-01-05",1.756,1.756,1.7281,1.7491,1961600.0],["1990-01-08",1.7421,1.7491,1.7351,1.7351,1448000.0],["1990-01-09",1.7351,1.7491,1.7141,1.7141,1717600.0],["1990-01-10",1.7071,1.7211,1.6931,1.7071,1056000.0],["1990-01-11",1.7071,1.7071,1.6931,1.7071,535200.0],["1990-01-12",1.6931,1.6931,1.6441,1.6651,916000.0],["1990-01-15",1.6371,1.6511,1.6161,1.6371,659200.0],["1990-01-16",1.6161,1.6231,1.5741,1.6231,1732800.0],["1990-01-17",1.6301,1.6511,1.5951,1.6091,1421600.0],["1990-01-18",1.5951,1.6231,1.5741,1.6091,2292800.0],["1990-01-19",1.6161,1.6371,1.6161,1.6231,835200.0],["1990-01-22",1.6329,1.6399,1.6259,1.6259,896000.0],["1990-01-23",1.6329,1.6399,1.6259,1.6329,1000000.0],["1990-01-24",1.6049,1.6189,1.5699,1.6119,1004800.0],["1990-01-25",1.6259,1.6259,1.5839,1.5909,936000.0],["1990-01-26",1.6049,1.6329,1.5839,1.6189,753600.0],["1990-01-29",1.6329,1.6399,1.6189,1.6399,884800.0],["1990-01-30",1.6399,1.6469,1.5839,1.5839,882400.0],["1990-01-31",1.5979,1.6119,1.5839,1.6119,524000.0],["1990-02-01",1.6189,1.6259,1.5979,1.6049,457600.0],["1990-02-02",1.5979,1.6119,1.5839,1.5909,2262400.0],["1990-02-05",1.5769,1.5839,1.5628,1.5839,883200.0],["1990-02-06",1.5839,1.5839,1.5628,1.5769,468000.0],["1990-02-07",1.5769,1.5839,1.5558,1.5769,1128000.0],["1990-02-08",1.5699,1.6049,1.5628,1.5699,1403200.0],["1990-02-09",1.5839,1.5839,1.5628,1.5839,1898400.0],["1990-02-12",1.5699,1.5839,1.5488,1.5558,955200.0],["1990-02-13",1.5558,1.5558,1.5278,1.5418,1448800.0],["1990-02-14",1.5488,1.5769,1.5418,1.5769,575200.0],["1990-02-15",1.5839,1.5909,1.5348,1.5418,1041600.0],["1990-02-16",1.5418,1.5628,1.5418,1.5558,912000.0],["1990-02-20",1.5278,1.5348,1.5068,1.5348,1124800.0],["1990-02-21",1.5138,1.5208,1.4858,1.5208,2441600.0],["1990-02-22",1.5208,1.5488,1.4928,1.5068,1454400.0],["1990-02-23",1.5068,1.5068,1.4367,1.4577,2076000.0],["1990-02-26",1.4577,1.5278,1.4577,1.4928,1005600.0],["1990-02-27",1.4998,1.5138,1.4858,1.5068,786400.0],["1990-02-28",1.5138,1.5418,1.4928,1.5138,1810400.0],["1990-03-01",1.5138,1.5488,1.4998,1.5208,3206400.0],["1990-03-02",1.5348,1.5488,1.5208,1.5348,872000.0],["1990-03-05",1.5278,1.5348,1.4998,1.4998,1030400.0],["1990-03-06",1.4998,1.5138,1.4928,1.4928,3026400.0],["1990-03-07",1.4858,1.5208,1.4858,1.4998,1614400.0],["1990-03-08",1.5138,1.5418,1.4928,1.5138,4304800.0],["1990-03-09",1.5138,1.5418,1.5138,1.5418,1707200.0],["1990-03-12",1.5278,1.5628,1.5208,1.5558,1157600.0],["1990-03-13",1.5558,1.5769,1.5488,1.5558,1924800.0],["1990-03-14",1.5558,1.5628,1.5418,1.5418,1037600.0],["1990-03-15",1.5278,1.5418,1.5208,1.5278,606400.0],["1990-03-16",1.5628,1.5909,1.5558,1.5769,2476000.0],["1990-03-19",1.5769,1.6119,1.5699,1.6049,1228800.0],["1990-03-20",1.6119,1.6119,1.5699,1.5769,2040000.0],["1990-03-21",1.5699,1.5839,1.5699,1.5769,954400.0],["1990-03-22",1.5699,1.5909,1.5628,1.5699,1276800.0],["1990-03-23",1.5839,1.5909,1.5699,1.5909,557600.0],["1990-03-26",1.6049,1.6399,1.6049,1.6259,1599200.0],["1990-03-27",1.6399,1.6399,1.6119,1.6329,780800.0],["1990-03-28",1.6259,1.6399,1.6189,1.6259,1035200.0],["1990-03-29",1.6259,1.6329,1.6119,1.6329,616000.0],["1990-03-30",1.6259,1.675,1.6119,1.661,1203200.0],["1990-04-02",1.6399,1.661,1.6329,1.6399,879200.0],["1990-04-03",1.668,1.682,1.654,1.668,1090400.0],["1990-04-04",1.675,1.689,1.654,1.689,1442400.0],["1990-04-05",1.689,1.717,1.682,1.717,964000.0],["1990-04-06",1.731,1.7521,1.71,1.7381,915200.0],["1990-04-09",1.7381,1.7521,1.731,1.7451,982400.0],["1990-04-10",1.7451,1.7661,1.731,1.7591,1065600.0],["1990-04-11",1.7661,1.7871,1.7521,1.7871,1692800.0],["1990-04-12",1.7801,1.8011,1.7801,1.7941,1024000.0],["1990-04-16",1.8081,1.8222,1.7871,1.8011,723200.0],["1990-04-17",1.7871,1.8011,1.7801,1.7871,706400.0],["1990-04-18",1.7801,1.8011,1.7801,1.7941,618400.0],["1990-04-19",1.7941,1.8151,1.7381,1.7381,1544000.0],["1990-04-20",1.7381,1.7381,1.689,1.696,932000.0],["1990-04-23",1.6988,1.6988,1.6427,1.6497,694400.0],["1990-04-24",1.6567,1.6637,1.6427,1.6497,565600.0],["1990-04-25",1.6567,1.6707,1.6356,1.6497,1619200.0],["1990-04-26",1.6497,1.6707,1.6497,1.6637,2418400.0],["1990-04-27",1.6497,1.6637,1.6497,1.6567,3144800.0],["1990-04-30",1.6637,1.7058,1.6567,1.7058,991200.0],["1990-05-01",1.7129,1.7409,1.6707,1.6848,1251200.0],["1990-05-02",1.6778,1.7269,1.6567,1.7269,1521600.0],["1990-05-03",1.769,1.7901,1.769,1.776,1735200.0],["1990-05-04",1.7971,1.7971,1.776,1.7901,589600.0],["1990-05-07",1.7901,1.8252,1.7901,1.8041,650400.0],["1990-05-08",1.8041,1.8392,1.7971,1.8252,1168800.0],["1990-05-09",1.8322,1.8743,1.8322,1.8392,1336000.0],["1990-05-10",1.8322,1.8462,1.8041,1.8392,2124000.0],["1990-05-11",1.8462,1.9796,1.8392,1.8884,4175200.0],["1990-05-14",1.8954,1.9375,1.8954,1.9024,1741600.0],["1990-05-15",1.9024,1.9445,1.8954,1.9445,1454400.0],["1990-05-16",1.9305,1.9445,1.9234,1.9375,2388800.0],["1990-05-17",1.9445,1.9445,1.9164,1.9234,692800.0],["1990-05-18",1.9305,1.9305,1.8884,1.8954,1340800.0],["1990-05-21",1.8954,1.9796,1.8743,1.9515,2492000.0],["1990-05-22",1.9656,1.9936,1.9094,1.9164,1676000.0],["1990-05-23",1.9375,1.9515,1.9235,1.9305,1688000.0],["1990-05-24",1.9305,1.9515,1.9305,1.9445,528800.0],["1990-05-25",1.9515,1.9656,1.9445,1.9515,509600.0],["1990-05-29",1.9515,1.9656,1.9305,1.9656,692800.0],["1990-05-30",1.9586,1.9796,1.9515,1.9515,1125600.0],["1990-05-31",1.9375,1.9515,1.9305,1.9305,1132000.0],["1990-06-01",1.9445,1.9586,1.9375,1.9515,1179200.0],["1990-06-04",1.9445,1.9515,1.9375,1.9515,626400.0],["1990-06-05",1.9515,1.9656,1.9445,1.9515,1057600.0],["1990-06-06",1.9515,1.9656,1.9445,1.9586,390400.0],["1990-06-07",1.9656,1.9726,1.9375,1.9515,627200.0],["1990-06-08",1.9515,1.9515,1.9094,1.9094,568800.0],["1990-06-11",1.9094,1.9375,1.9094,1.9164,686400.0],["1990-06-12",1.9305,1.9866,1.9094,1.9656,792000.0],["1990-06-13",1.9726,1.9726,1.9094,1.9305,831200.0],["1990-06-14",1.9305,1.9445,1.9235,1.9305,901600.0],["1990-06-15",1.8813,1.9094,1.8813,1.9094,1406400.0],["1990-06-18",1.9094,1.9164,1.8954,1.9094,1031200.0],["1990-06-19",1.9094,1.9375,1.8813,1.8954,2263200.0],["1990-06-20",1.8954,1.9094,1.8884,1.8954,1512000.0],["1990-06-21",1.9024,1.9094,1.8884,1.9024,878400.0],["1990-06-22",1.8884,1.9094,1.8884,1.8954,1628000.0],["1990-06-25",1.8673,1.8884,1.7971,1.8041,820800.0],["1990-06-26",1.8252,1.9024,1.8252,1.8884,1353600.0],["1990-06-27",1.9234,1.9796,1.9234,1.9656,1638400.0],["1990-06-28",1.9726,1.9726,1.9375,1.9375,1009600.0],["1990-06-29",1.9375,1.9726,1.9234,1.9234,1209600.0],["1990-07-02",1.9305,1.9515,1.9235,1.9515,364800.0],["1990-07-03",1.9445,1.9726,1.9445,1.9656,857600.0],["1990-07-05",1.9586,1.9796,1.9445,1.9726,2500800.0],["1990-07-06",1.9796,2.0147,1.9585,2.0147,991200.0],["1990-07-09",2.0217,2.0849,2.0217,2.0709,1119200.0],["1990-07-10",2.0568,2.0638,2.0147,2.0358,822400.0],["1990-07-11",2.0358,2.0779,2.0358,2.0568,2283200.0],["1990-07-12",2.0638,2.134,2.0498,2.134,992000.0],["1990-07-13",2.134,2.1411,2.0989,2.12,1275200.0],["1990-07-16",2.134,2.1481,2.127,2.1411,1349600.0],["1990-07-17",2.134,2.1551,2.113,2.134,1384800.0],["1990-07-18",2.134,2.134,2.113,2.127,1248000.0],["1990-07-19",2.127,2.127,2.0709,2.0849,1092800.0],["1990-07-20",2.0849,2.0849,2.0147,2.0147,988800.0],["1990-07-23",1.9964,2.0035,1.9332,1.9894,2594400.0],["1990-07-24",1.9894,1.9894,1.9753,1.9894,432800.0],["1990-07-25",1.9753,2.0175,1.9683,2.0175,799200.0],["1990-07-26",1.9894,2.0035,1.9753,1.9964,771200.0],["1990-07-27",1.9894,2.0035,1.9543,1.9613,912800.0],["1990-07-30",1.9472,1.9472,1.9191,1.9332,1280800.0],["1990-07-31",1.9402,1.9402,1.9121,1.9191,1239200.0],["1990-08-01",1.9121,1.9261,1.891,1.9191,1001600.0],["1990-08-02",1.8769,1.9261,1.8769,1.9261,958400.0],["1990-08-03",1.898,1.905,1.8488,1.8769,1195200.0],["1990-08-06",1.7855,1.7996,1.7434,1.7785,1988800.0],["1990-08-07",1.8066,1.8207,1.7855,1.8137,2243200.0],["1990-08-08",1.7926,1.8488,1.7926,1.8066,998400.0],["1990-08-09",1.8137,1.8699,1.8137,1.8629,1736000.0],["1990-08-10",1.884,1.9191,1.8558,1.884,1418400.0],["1990-08-13",1.8629,1.8629,1.8347,1.8488,1256000.0],["1990-08-14",1.8558,1.8558,1.8277,1.8277,1182400.0],["1990-08-15",1.8418,1.905,1.8418,1.8629,2118400.0],["1990-08-16",1.8347,1.8418,1.7715,1.7715,2468000.0],["1990-08-17",1.7434,1.7715,1.6871,1.7434,1773600.0],["1990-08-20",1.7434,1.7715,1.7363,1.7574,641600.0],["1990-08-21",1.7293,1.7363,1.6871,1.7223,1157600.0],["1990-08-22",1.7434,1.7434,1.6871,1.6871,1551200.0],["1990-08-23",1.5887,1.6239,1.5676,1.5957,2645600.0],["1990-08-24",1.6309,1.652,1.6098,1.652,1528800.0],["1990-08-27",1.7293,1.7715,1.7152,1.7574,1514400.0],["1990-08-28",1.7645,1.7715,1.7293,1.7293,1202400.0],["1990-08-29",1.7434,1.7996,1.7363,1.7855,949600.0],["1990-08-30",1.7785,1.7926,1.7434,1.7504,1176000.0],["1990-08-31",1.7434,1.7996,1.7363,1.7996,839200.0],["1990-09-04",1.7855,1.7926,1.7645,1.7926,510400.0],["1990-09-05",1.7926,1.7926,1.7574,1.7645,996000.0],["1990-09-06",1.7574,1.7574,1.7223,1.7223,2620800.0],["1990-09-07",1.7223,1.7574,1.7223,1.7434,780000.0],["1990-09-10",1.7855,1.7996,1.7574,1.7715,980800.0],["1990-09-11",1.7855,1.8066,1.7715,1.7996,805600.0],["1990-09-12",1.7996,1.8277,1.7926,1.8066,2207200.0],["1990-09-13",1.7926,1.7926,1.7434,1.7504,592000.0],["1990-09-14",1.7363,1.7504,1.7082,1.7504,2465600.0],["1990-09-17",1.7363,1.7434,1.7293,1.7434,1412800.0],["1990-09-18",1.7363,1.7785,1.7293,1.7785,2282400.0],["1990-09-19",1.7926,1.8207,1.7926,1.7996,1156000.0],["1990-09-20",1.7855,1.7926,1.7574,1.7715,808800.0],["1990-09-21",1.7785,1.7785,1.7293,1.7434,2486400.0],["1990-09-24",1.7363,1.7363,1.6801,1.6871,1180800.0],["1990-09-25",1.6871,1.7574,1.666,1.7434,1189600.0],["1990-09-26",1.7434,1.7645,1.6731,1.6871,2641600.0],["1990-09-27",1.7152,1.7434,1.6731,1.6942,2127200.0],["1990-09-28",1.6309,1.7715,1.6309,1.7645,2244800.0],["1990-10-01",1.7715,1.8558,1.7715,1.8418,1479200.0],["1990-10-02",1.8699,1.905,1.8699,1.8699,977600.0],["1990-10-03",1.8629,1.8769,1.8277,1.8558,840000.0],["1990-10-04",1.8488,1.8629,1.8207,1.8347,1333600.0],["1990-10-05",1.8207,1.8277,1.7855,1.8277,873600.0],["1990-10-08",1.8277,1.8347,1.8137,1.8277,751200.0],["1990-10-09",1.8137,1.8137,1.7785,1.7855,425600.0],["1990-10-10",1.7785,1.7926,1.7434,1.7434,817600.0],["1990-10-11",1.7434,1.7574,1.7223,1.7504,994400.0],["1990-10-12",1.7574,1.8207,1.7574,1.8137,1217600.0],["1990-10-15",1.8066,1.8769,1.7926,1.8558,1924800.0],["1990-10-16",1.884,1.898,1.8066,1.8066,2137600.0],["1990-10-17",1.8066,1.8137,1.7785,1.7996,1417600.0],["1990-10-18",1.8066,1.9121,1.8066,1.9121,1671200.0],["1990-10-19",1.9121,1.9683,1.9121,1.9402,2278400.0],["1990-10-22",1.9219,1.9782,1.9148,1.9712,1412800.0],["1990-10-23",1.9571,1.9641,1.9149,1.9289,956800.0],["1990-10-24",1.9149,1.9641,1.8797,1.943,1470400.0],["1990-10-25",1.8515,1.8656,1.8093,1.8585,3163200.0],["1990-10-26",1.8515,1.8585,1.8374,1.8515,1186400.0],["1990-10-29",1.8585,1.9078,1.8515,1.8585,1648000.0],["1990-10-30",1.8374,1.8445,1.8093,1.8374,1951200.0],["1990-10-31",1.8445,1.8445,1.7881,1.8093,1252800.0],["1990-11-01",1.7459,1.7459,1.6614,1.7037,7556000.0],["1990-11-02",1.7107,1.7529,1.7107,1.7248,3361600.0],["1990-11-05",1.7389,1.7811,1.7389,1.76,1876800.0],["1990-11-06",1.7741,1.7741,1.7248,1.7318,1500000.0],["1990-11-07",1.7318,1.7389,1.6685,1.6685,2792800.0],["1990-11-08",1.6755,1.7037,1.6685,1.6896,2341600.0],["1990-11-09",1.6966,1.7177,1.6896,1.7037,1744800.0],["1990-11-12",1.7248,1.767,1.7177,1.76,3086400.0],["1990-11-13",1.767,1.7811,1.7459,1.7529,1623200.0],["1990-11-14",1.7459,1.76,1.7248,1.7389,4380800.0],["1990-11-15",1.7177,1.7459,1.7107,1.7389,1580800.0],["1990-11-16",1.7459,1.7529,1.7248,1.7459,1073600.0],["1990-11-19",1.76,1.76,1.7389,1.7529,1971200.0],["1990-11-20",1.76,1.767,1.7529,1.7529,1737600.0],["1990-11-21",1.76,1.76,1.7177,1.7529,1187200.0],["1990-11-23",1.7459,1.76,1.7248,1.7248,275200.0],["1990-11-26",1.7107,1.7177,1.6755,1.7177,1011200.0],["1990-11-27",1.7318,1.76,1.7248,1.7529,1194400.0],["1990-11-28",1.7529,1.76,1.7459,1.7529,784800.0],["1990-11-29",1.7389,1.7459,1.7248,1.7318,846400.0],["1990-11-30",1.7248,1.7741,1.7248,1.7741,1644800.0],["1990-12-03",1.7881,1.8233,1.7811,1.8093,1532000.0],["1990-12-04",1.8022,1.8515,1.7952,1.8515,1275200.0],["1990-12-05",1.8515,1.8656,1.8445,1.8656,1057600.0],["1990-12-06",1.8867,1.9078,1.8585,1.8726,1704000.0],["1990-12-07",1.8726,1.8726,1.8093,1.8233,1880000.0],["1990-12-10",1.8304,1.8304,1.8093,1.8304,746400.0],["1990-12-11",1.8374,1.8374,1.7952,1.8304,704000.0],["1990-12-12",1.8374,1.9148,1.8374,1.9078,1698400.0],["1990-12-13",1.9078,1.9149,1.9008,1.9008,1192800.0],["1990-12-14",1.9008,1.9008,1.8515,1.8867,675200.0],["1990-12-17",1.8797,1.8797,1.7881,1.8093,2146400.0],["1990-12-18",1.8093,1.8726,1.8093,1.8515,1052000.0],["1990-12-19",1.8304,1.8585,1.8233,1.8515,1236000.0],["1990-12-20",1.8304,1.8374,1.8163,1.8304,1258400.0],["1990-12-21",1.8304,1.8585,1.8163,1.8515,2165600.0],["1990-12-24",1.8445,1.8585,1.8374,1.8515,390400.0],["1990-12-26",1.8515,1.8515,1.8445,1.8445,242400.0],["1990-12-27",1.8445,1.8445,1.8163,1.8233,492800.0],["1990-12-28",1.8233,1.8515,1.8163,1.8515,1244800.0],["1990-12-31",1.8515,1.9008,1.8515,1.8937,1220000.0],["1991-01-02",1.8585,1.8585,1.8374,1.8374,1095200.0],["1991-01-03",1.8233,1.8233,1.7881,1.7881,1326400.0],["1991-01-04",1.7811,1.7881,1.7389,1.76,754400.0],["1991-01-07",1.7529,1.76,1.7107,1.7107,1620000.0],["1991-01-08",1.7107,1.7318,1.6966,1.7037,873600.0],["1991-01-09",1.76,1.7952,1.7248,1.7248,3247200.0],["1991-01-10",1.7389,1.76,1.7389,1.7529,495200.0],["1991-01-11",1.7529,1.7741,1.7529,1.7741,472000.0],["1991-01-14",1.7459,1.7459,1.7037,1.7107,832000.0],["1991-01-15",1.7177,1.7248,1.6896,1.6896,1612800.0],["1991-01-16",1.6896,1.7318,1.6896,1.7318,1531200.0],["1991-01-17",1.8304,1.8304,1.7952,1.8163,2239200.0],["1991-01-18",1.8061,1.8767,1.8061,1.8696,1640800.0],["1991-01-21",1.8344,1.8485,1.8273,1.8414,544800.0],["1991-01-22",1.8344,1.8485,1.8132,1.8202,687200.0],["1991-01-23",1.8132,1.8555,1.8132,1.8485,1194400.0],["1991-01-24",1.8485,1.9261,1.8485,1.919,2272000.0],["1991-01-25",1.9049,1.919,1.9049,1.919,1201600.0],["1991-01-28",1.912,1.919,1.9049,1.912,779200.0],["1991-01-29",1.8979,1.9261,1.8979,1.9261,847200.0],["1991-01-30",1.919,2.0107,1.919,2.0107,2285600.0],["1991-01-31",1.9755,2.0319,1.9543,1.9825,3284000.0],["1991-02-01",1.9755,1.9755,1.912,1.9261,1838400.0],["1991-02-04",1.919,2.0037,1.919,2.0037,1007200.0],["1991-02-05",2.0037,2.0319,1.9966,2.0178,964800.0],["1991-02-06",2.0178,2.0742,2.0037,2.0742,1538400.0],["1991-02-07",2.0672,2.1095,2.0248,2.0672,1473600.0],["1991-02-08",2.0813,2.0813,2.0672,2.0813,536800.0],["1991-02-11",2.0813,2.1236,2.0742,2.1025,793600.0],["1991-02-12",2.0742,2.1377,2.0742,2.1095,1316000.0],["1991-02-13",2.0883,2.1025,2.0531,2.0601,1129600.0],["1991-02-14",2.046,2.0813,2.039,2.046,2198400.0],["1991-02-15",2.0742,2.1448,2.0672,2.1377,1908800.0],["1991-02-19",2.1095,2.1307,2.0954,2.1236,1468000.0],["1991-02-20",2.0954,2.1095,2.0672,2.0742,1840000.0],["1991-02-21",2.0883,2.1589,2.0813,2.1307,831200.0],["1991-02-22",2.1166,2.1166,2.0813,2.0883,1718400.0],["1991-02-25",2.0883,2.1025,2.0601,2.0883,1472000.0],["1991-02-26",2.0742,2.0883,2.046,2.046,1047200.0],["1991-02-27",2.0531,2.0954,2.0531,2.0742,1891200.0],["1991-02-28",2.0883,2.1025,2.0813,2.0883,1139200.0],["1991-03-01",2.0883,2.1095,2.0813,2.1025,988800.0],["1991-03-04",2.1095,2.1448,2.0954,2.1236,1089600.0],["1991-03-05",2.1518,2.2012,2.1377,2.2012,1354400.0],["1991-03-06",2.2294,2.2365,2.2083,2.2083,1319200.0],["1991-03-07",2.2012,2.2436,2.2012,2.2083,1608800.0],["1991-03-08",2.1942,2.2647,2.1942,2.2365,1053600.0],["1991-03-11",2.2436,2.2436,2.2224,2.2224,851200.0],["1991-03-12",2.2153,2.2436,2.0883,2.0883,1745600.0],["1991-03-13",2.0531,2.0883,2.0037,2.039,5924800.0],["1991-03-14",2.039,2.0531,1.9755,2.0178,4234400.0],["1991-03-15",2.046,2.0531,1.9966,1.9966,3442400.0],["1991-03-18",1.9966,2.0037,1.9825,1.9966,1994400.0],["1991-03-19",1.9755,1.9825,1.919,1.919,4881600.0],["1991-03-20",1.9331,1.9755,1.9331,1.9613,3714400.0],["1991-03-21",1.9755,1.9896,1.9543,1.9755,2258400.0],["1991-03-22",1.9684,1.9966,1.9684,1.9896,1993600.0],["1991-03-25",1.9966,2.0319,1.9896,2.0319,2153600.0],["1991-03-26",2.0178,2.0742,2.0178,2.0742,1376800.0],["1991-03-27",2.0883,2.1095,2.0813,2.0813,2728000.0],["1991-03-28",2.0813,2.0813,2.0107,2.0248,1406400.0],["1991-04-01",2.039,2.039,1.9966,1.9966,1677600.0],["1991-04-02",2.0248,2.046,2.0178,2.046,2728800.0],["1991-04-03",2.046,2.0813,2.046,2.0742,1945600.0],["1991-04-04",2.0883,2.0954,2.0742,2.0813,1008800.0],["1991-04-05",2.0883,2.1166,2.0742,2.1095,1824000.0],["1991-04-08",2.1236,2.1236,2.0742,2.0813,1105600.0],["1991-04-09",2.0813,2.0883,2.039,2.0531,1654400.0],["1991-04-10",2.0601,2.0601,2.039,2.039,1672000.0],["1991-04-11",2.046,2.0601,2.0248,2.046,3246400.0],["1991-04-12",2.0601,2.0672,2.0248,2.0601,3996000.0],["1991-04-15",2.0601,2.1166,2.0601,2.1095,1128000.0],["1991-04-16",2.1025,2.1871,2.0954,2.1871,1554400.0],["1991-04-17",2.1801,2.2012,2.1166,2.1377,2605600.0],["1991-04-18",2.1236,2.1942,2.1236,2.1942,1112800.0],["1991-04-19",2.1801,2.1942,2.1589,2.1589,1193600.0],["1991-04-22",2.1416,2.1558,2.0922,2.0992,848800.0],["1991-04-23",2.0992,2.1699,2.0992,2.1699,1262400.0],["1991-04-24",2.1346,2.1841,2.1204,2.177,3284000.0],["1991-04-25",2.177,2.1841,2.1416,2.1416,1115200.0],["1991-04-26",2.1628,2.2123,2.1628,2.1911,1238400.0],["1991-04-29",2.1982,2.2265,2.1911,2.1982,1791200.0],["1991-04-30",2.2335,2.2477,2.2123,2.2265,2476000.0],["1991-05-01",2.2265,2.2547,2.2265,2.2477,2336800.0],["1991-05-02",2.2618,2.3042,2.2618,2.2759,1291200.0],["1991-05-03",2.3042,2.3042,2.2335,2.2477,1152000.0],["1991-05-06",2.2477,2.2759,2.2477,2.2689,552800.0],["1991-05-07",2.2759,2.2759,2.2335,2.2406,1531200.0],["1991-05-08",2.2547,2.283,2.2406,2.2759,1563200.0],["1991-05-09",2.2618,2.2901,2.2618,2.2901,1792000.0],["1991-05-10",2.283,2.2901,2.2265,2.2265,1236000.0],["1991-05-13",2.2335,2.2618,2.2194,2.2547,639200.0],["1991-05-14",2.2406,2.2477,2.2123,2.2265,501600.0],["1991-05-15",2.2265,2.2406,2.177,2.1982,1191200.0],["1991-05-16",2.2053,2.2335,2.2053,2.2335,371200.0],["1991-05-17",2.2194,2.2406,2.1982,2.2406,892000.0],["1991-05-20",2.2335,2.2689,2.2265,2.2335,1202400.0],["1991-05-21",2.2477,2.2759,2.2265,2.2759,1452800.0],["1991-05-22",2.283,2.2971,2.2689,2.2759,1176000.0],["1991-05-23",2.2971,2.3961,2.2971,2.3537,3534400.0],["1991-05-24",2.3396,2.3961,2.3396,2.3749,986400.0],["1991-05-28",2.3749,2.4244,2.3749,2.4244,2579200.0],["1991-05-29",2.4244,2.4597,2.4102,2.4526,3056000.0],["1991-05-30",2.4385,2.4597,2.4244,2.4456,2075200.0],["1991-05-31",2.4173,2.4314,2.382,2.4314,1908800.0],["1991-06-03",2.4173,2.4244,2.3466,2.3466,2062400.0],["1991-06-04",2.3325,2.4032,2.3184,2.389,1819200.0],["1991-06-05",2.4032,2.4173,2.389,2.4032,772000.0],["1991-06-06",2.4173,2.4244,2.389,2.389,1123200.0],["1991-06-07",2.3749,2.3961,2.3254,2.3396,1248000.0],["1991-06-10",2.3466,2.389,2.3466,2.3749,639200.0],["1991-06-11",2.3608,2.3749,2.3537,2.3608,1510400.0],["1991-06-12",2.3608,2.3608,2.3254,2.3254,838400.0],["1991-06-13",2.3183,2.3396,2.3113,2.3325,1143200.0],["1991-06-14",2.3325,2.389,2.3325,2.389,1477600.0],["1991-06-17",2.389,2.3961,2.3749,2.3749,487200.0],["1991-06-18",2.389,2.4032,2.3749,2.382,976800.0],["1991-06-19",2.3749,2.382,2.3608,2.3749,984000.0],["1991-06-20",2.3608,2.389,2.3608,2.3608,500000.0],["1991-06-21",2.3608,2.382,2.3537,2.3608,1319200.0],["1991-06-24",2.3537,2.3537,2.3325,2.3396,384000.0],["1991-06-25",2.3396,2.3537,2.3113,2.3184,1084800.0],["1991-06-26",2.3184,2.3325,2.3113,2.3184,860000.0],["1991-06-27",2.3184,2.3396,2.3042,2.3184,1100800.0],["1991-06-28",2.3184,2.3325,2.283,2.3184,1472800.0],["1991-07-01",2.3466,2.4032,2.3466,2.4032,1516800.0],["1991-07-02",2.4032,2.4173,2.3961,2.4102,697600.0],["1991-07-03",2.3961,2.3961,2.3608,2.3749,588000.0],["1991-07-05",2.3466,2.3749,2.3466,2.3537,458400.0],["1991-07-08",2.3396,2.389,2.3254,2.389,1118400.0],["1991-07-09",2.4032,2.4102,2.382,2.382,894400.0],["1991-07-10",2.4032,2.4244,2.3608,2.3678,687200.0],["1991-07-11",2.389,2.389,2.3325,2.3537,708800.0],["1991-07-12",2.3678,2.4173,2.3608,2.4032,832000.0],["1991-07-15",2.4102,2.4668,2.3961,2.4597,968800.0],["1991-07-16",2.4456,2.4738,2.4456,2.4597,1616000.0],["1991-07-17",2.4668,2.4809,2.4526,2.4526,532800.0],["1991-07-18",2.4456,2.4668,2.4314,2.4597,1001600.0],["1991-07-19",2.4738,2.5021,2.4668,2.4738,908000.0],["1991-07-22",2.4849,2.4991,2.4637,2.4778,452000.0],["1991-07-23",2.4991,2.4991,2.4424,2.4424,612800.0],["1991-07-24",2.4495,2.4778,2.4353,2.4707,664000.0],["1991-07-25",2.4707,2.5345,2.4637,2.5132,1525600.0],["1991-07-26",2.5132,2.5203,2.5061,2.5203,564800.0],["1991-07-29",2.5203,2.5415,2.5203,2.5415,936000.0],["1991-07-30",2.5486,2.5982,2.5415,2.5982,1396000.0],["1991-07-31",2.5982,2.6194,2.5628,2.5982,860800.0],["1991-08-01",2.5982,2.5982,2.5557,2.5911,1096000.0],["1991-08-02",2.6052,2.676,2.6052,2.6406,1247200.0],["1991-08-05",2.6477,2.6477,2.5415,2.584,1116800.0],["1991-08-06",2.5982,2.6336,2.5911,2.6194,1009600.0],["1991-08-07",2.5982,2.6123,2.5486,2.5628,1281600.0],["1991-08-08",2.5557,2.5557,2.4778,2.4849,2169600.0],["1991-08-09",2.5061,2.5274,2.492,2.492,2085600.0],["1991-08-12",2.4849,2.5061,2.4778,2.492,542400.0],["1991-08-13",2.5061,2.5345,2.5061,2.5203,992800.0],["1991-08-14",2.5274,2.5415,2.492,2.492,713600.0],["1991-08-15",2.492,2.5203,2.4849,2.5132,660800.0],["1991-08-16",2.5203,2.5274,2.4707,2.4991,1152000.0],["1991-08-19",2.3787,2.4283,2.3645,2.4141,1909600.0],["1991-08-20",2.4283,2.4566,2.4141,2.4283,1999200.0],["1991-08-21",2.4707,2.5203,2.4424,2.5203,2520000.0],["1991-08-22",2.5344,2.584,2.5344,2.584,771200.0],["1991-08-23",2.5698,2.6265,2.5698,2.6052,1063200.0],["1991-08-26",2.5982,2.6123,2.5769,2.584,670400.0],["1991-08-27",2.584,2.5982,2.584,2.5982,515200.0],["1991-08-28",2.6052,2.6123,2.584,2.6123,708000.0],["1991-08-29",2.6123,2.6831,2.5982,2.6831,487200.0],["1991-08-30",2.669,2.669,2.6123,2.6194,1197600.0],["1991-09-03",2.6194,2.6194,2.5415,2.5486,1380800.0],["1991-09-04",2.5415,2.5557,2.4707,2.4991,1804800.0],["1991-09-05",2.5203,2.5557,2.5203,2.5203,888800.0],["1991-09-06",2.5274,2.5344,2.492,2.5061,756800.0],["1991-09-09",2.5061,2.5061,2.4637,2.4849,1763200.0],["1991-09-10",2.5203,2.5203,2.4778,2.492,770400.0],["1991-09-11",2.492,2.5061,2.492,2.5061,1772800.0],["1991-09-12",2.5203,2.5203,2.4778,2.4849,1336000.0],["1991-09-13",2.492,2.5061,2.4495,2.4566,1487200.0],["1991-09-16",2.4566,2.4637,2.4141,2.4353,745600.0],["1991-09-17",2.4353,2.4637,2.3858,2.3999,1995200.0],["1991-09-18",2.3929,2.4778,2.3929,2.4778,952800.0],["1991-09-19",2.4707,2.5132,2.4707,2.5061,948000.0],["1991-09-20",2.5061,2.5061,2.4637,2.4778,1647200.0],["1991-09-23",2.4637,2.4778,2.4283,2.4424,409600.0],["1991-09-24",2.4566,2.4637,2.4353,2.4566,663200.0],["1991-09-25",2.4424,2.4424,2.407,2.407,2119200.0],["1991-09-26",2.3999,2.4141,2.3787,2.407,2610400.0],["1991-09-27",2.4141,2.4212,2.3575,2.3645,1586400.0],["1991-09-30",2.3716,2.3716,2.2725,2.2796,3404000.0],["1991-10-01",2.2513,2.2583,2.1451,2.1734,7696000.0],["1991-10-02",2.1946,2.2088,2.1876,2.2017,5026400.0],["1991-10-03",2.2088,2.2371,2.1946,2.2017,4689600.0],["1991-10-04",2.2088,2.223,2.1946,2.2017,3440800.0],["1991-10-07",2.2017,2.2442,2.2017,2.23,1630400.0],["1991-10-08",2.2442,2.2937,2.2442,2.2937,2985600.0],["1991-10-09",2.2937,2.3221,2.2867,2.2867,1481600.0],["1991-10-10",2.2937,2.3008,2.2584,2.2796,1366400.0],["1991-10-11",2.2937,2.3079,2.2796,2.3079,1281600.0],["1991-10-14",2.3221,2.3433,2.3079,2.3362,826400.0],["1991-10-15",2.3504,2.3858,2.3362,2.3787,1106400.0],["1991-10-16",2.3716,2.4353,2.3645,2.4212,1531200.0],["1991-10-17",2.4212,2.4212,2.3858,2.3929,1264800.0],["1991-10-18",2.3716,2.3716,2.3291,2.3291,796000.0],["1991-10-21",2.3402,2.3473,2.326,2.3402,707200.0],["1991-10-22",2.3473,2.3544,2.3331,2.3544,550400.0],["1991-10-23",2.3544,2.3898,2.3331,2.3473,1187200.0],["1991-10-24",2.3615,2.3686,2.2977,2.3118,1222400.0],["1991-10-25",2.2835,2.3118,2.2551,2.2693,2366400.0],["1991-10-28",2.2693,2.326,2.2622,2.3189,1108000.0],["1991-10-29",2.3473,2.3898,2.3118,2.3757,1901600.0],["1991-10-30",2.3828,2.3898,2.3686,2.3828,558400.0],["1991-10-31",2.3828,2.3828,2.3615,2.3686,966400.0],["1991-11-01",2.3686,2.3757,2.3402,2.3757,836800.0],["1991-11-04",2.3615,2.3757,2.3544,2.3615,729600.0],["1991-11-05",2.3615,2.3686,2.3189,2.3189,845600.0],["1991-11-06",2.326,2.3331,2.3048,2.326,1366400.0],["1991-11-07",2.3331,2.3615,2.326,2.3615,1121600.0],["1991-11-08",2.3757,2.3898,2.3686,2.3757,1268800.0],["1991-11-11",2.3757,2.3757,2.3615,2.3615,527200.0],["1991-11-12",2.3686,2.4324,2.3331,2.4253,2048000.0],["1991-11-13",2.404,2.404,2.3686,2.3757,812000.0],["1991-11-14",2.3828,2.3969,2.3757,2.3828,1081600.0],["1991-11-15",2.3828,2.3828,2.2977,2.326,1006400.0],["1991-11-18",2.326,2.3331,2.2622,2.326,1325600.0],["1991-11-19",2.2977,2.3118,2.2622,2.3047,1596000.0],["1991-11-20",2.326,2.3402,2.3048,2.3402,1885600.0],["1991-11-21",2.3331,2.3828,2.3331,2.3686,686400.0],["1991-11-22",2.3899,2.4395,2.3402,2.3402,1364000.0],["1991-11-25",2.3544,2.3757,2.326,2.326,999200.0],["1991-11-26",2.3331,2.3473,2.2835,2.3402,1024000.0],["1991-11-27",2.3473,2.3615,2.2977,2.3189,438400.0],["1991-11-29",2.3189,2.3189,2.2906,2.2906,237600.0],["1991-12-02",2.2764,2.3757,2.2622,2.3686,1250400.0],["1991-12-03",2.3615,2.4253,2.3615,2.404,703200.0],["1991-12-04",2.404,2.4324,2.3828,2.404,1472800.0],["1991-12-05",2.3898,2.404,2.326,2.3544,1881600.0],["1991-12-06",2.3331,2.404,2.3331,2.3686,645600.0],["1991-12-09",2.3828,2.3828,2.3402,2.3473,616800.0],["1991-12-10",2.3544,2.3544,2.3189,2.3189,1020800.0],["1991-12-11",2.3118,2.3544,2.3118,2.3402,1615200.0],["1991-12-12",2.3402,2.3615,2.3402,2.3615,641600.0],["1991-12-13",2.3757,2.4182,2.3757,2.4182,1388800.0],["1991-12-16",2.4182,2.4395,2.404,2.404,829600.0],["1991-12-17",2.404,2.4395,2.3828,2.4182,1700800.0],["1991-12-18",2.4253,2.4395,2.4111,2.4324,1258400.0],["1991-12-19",2.4324,2.4891,2.4324,2.4749,1168800.0],["1991-12-20",2.5104,2.5104,2.3969,2.4324,2925600.0],["1991-12-23",2.4395,2.4749,2.4182,2.4608,1325600.0],["1991-12-24",2.4749,2.5317,2.4749,2.5246,960800.0],["1991-12-26",2.5317,2.5671,2.5317,2.5388,602400.0],["1991-12-27",2.5175,2.56,2.5104,2.5459,562400.0],["1991-12-30",2.5317,2.6026,2.5246,2.6026,1589600.0],["1991-12-31",2.5955,2.6451,2.5671,2.6451,1173600.0],["1992-01-02",2.631,2.709,2.5955,2.709,2255200.0],["1992-01-03",2.709,2.7302,2.6735,2.6806,2089600.0],["1992-01-06",2.6664,2.6664,2.5813,2.5884,10198400.0],["1992-01-07",2.5246,2.5955,2.5246,2.5742,2253600.0],["1992-01-08",2.553,2.6239,2.5388,2.6097,3245600.0],["1992-01-09",2.6026,2.6168,2.5388,2.6097,3187200.0],["1992-01-10",2.6026,2.6026,2.4891,2.4962,2112800.0],["1992-01-13",2.4537,2.4608,2.3898,2.4182,1748800.0],["1992-01-14",2.4253,2.4679,2.4253,2.4679,2266400.0],["1992-01-15",2.553,2.553,2.5104,2.5459,1989600.0],["1992-01-16",2.5104,2.5459,2.5104,2.5175,1764000.0],["1992-01-17",2.5175,2.5246,2.4962,2.5104,2379200.0],["1992-01-20",2.5104,2.5175,2.5104,2.5104,516000.0],["1992-01-21",2.5175,2.5175,2.4962,2.5104,1008000.0],["1992-01-22",2.5175,2.5671,2.5104,2.5388,3288000.0],["1992-01-23",2.5459,2.5459,2.4324,2.4537,3288800.0],["1992-01-24",2.4537,2.4679,2.4253,2.4466,1873600.0],["1992-01-27",2.4523,2.4949,2.4523,2.4736,1044000.0],["1992-01-28",2.4878,2.5305,2.4807,2.4878,1120800.0],["1992-01-29",2.4665,2.5091,2.4452,2.4665,815200.0],["1992-01-30",2.4736,2.4807,2.4452,2.4523,544000.0],["1992-01-31",2.4594,2.4665,2.3883,2.3883,634400.0],["1992-02-03",2.3741,2.4309,2.367,2.4309,1981600.0],["1992-02-04",2.4096,2.4381,2.3741,2.3883,2716800.0],["1992-02-05",2.3741,2.4523,2.3741,2.4167,2268800.0],["1992-02-06",2.4167,2.4949,2.4167,2.4807,1220800.0],["1992-02-07",2.4878,2.4878,2.4167,2.4238,1261600.0],["1992-02-10",2.4238,2.4736,2.4238,2.4736,867200.0],["1992-02-11",2.4807,2.4949,2.4523,2.4878,633600.0],["1992-02-12",2.4736,2.4878,2.4452,2.4665,1092800.0],["1992-02-13",2.4523,2.4665,2.4025,2.4167,2246400.0],["1992-02-14",2.3812,2.4025,2.3741,2.3954,1886400.0],["1992-02-18",2.4096,2.4309,2.3456,2.3456,2400800.0],["1992-02-19",2.3456,2.4167,2.3385,2.4096,1328000.0],["1992-02-20",2.3954,2.5091,2.3954,2.5091,3603200.0],["1992-02-21",2.502,2.5376,2.4878,2.5091,2249600.0],["1992-02-24",2.5305,2.5447,2.5091,2.5447,1164000.0],["1992-02-25",2.5589,2.5802,2.5376,2.5518,1410400.0],["1992-02-26",2.5447,2.5518,2.5162,2.5233,1875200.0],["1992-02-27",2.5305,2.5589,2.5305,2.5305,689600.0],["1992-02-28",2.5305,2.5589,2.5091,2.5589,1120800.0],["1992-03-02",2.5873,2.6158,2.566,2.5731,1507200.0],["1992-03-03",2.5802,2.5802,2.5376,2.5376,565600.0],["1992-03-04",2.5376,2.5447,2.5091,2.5305,756800.0],["1992-03-05",2.5305,2.5376,2.5162,2.5305,735200.0],["1992-03-06",2.5376,2.5518,2.5091,2.5233,648000.0],["1992-03-09",2.5162,2.5233,2.4878,2.4878,493600.0],["1992-03-10",2.4736,2.5376,2.4736,2.5376,892000.0],["1992-03-11",2.5376,2.5802,2.5376,2.5518,1842400.0],["1992-03-12",2.5518,2.5518,2.4949,2.4949,657600.0],["1992-03-13",2.5162,2.5305,2.5091,2.5305,896800.0],["1992-03-16",2.5305,2.5518,2.5162,2.5518,521600.0],["1992-03-17",2.5589,2.6229,2.5518,2.6158,1550400.0],["1992-03-18",2.6015,2.6086,2.5589,2.6086,989600.0],["1992-03-19",2.6158,2.6229,2.566,2.566,1204000.0],["1992-03-20",2.5731,2.5944,2.566,2.5873,1236800.0],["1992-03-23",2.5731,2.6086,2.5731,2.6086,682400.0],["1992-03-24",2.6015,2.6158,2.5873,2.6086,856800.0],["1992-03-25",2.6015,2.6726,2.6015,2.6584,2176800.0],["1992-03-26",2.6726,2.6797,2.6584,2.6655,1718400.0],["1992-03-27",2.6655,2.6655,2.6229,2.6229,1052000.0],["1992-03-30",2.6158,2.6868,2.6015,2.6655,3106400.0],["1992-03-31",2.6513,2.6797,2.6442,2.6513,2949600.0],["1992-04-01",2.6371,2.6513,2.6015,2.6086,704000.0],["1992-04-02",2.6158,2.6584,2.6086,2.6371,950400.0],["1992-04-03",2.6371,2.6655,2.63,2.6584,633600.0],["1992-04-06",2.6513,2.7153,2.6513,2.7153,1432800.0],["1992-04-07",2.7153,2.7153,2.6442,2.6442,683200.0],["1992-04-08",2.6229,2.63,2.5873,2.5944,1073600.0],["1992-04-09",2.6015,2.63,2.5873,2.6229,2030400.0],["1992-04-10",2.6371,2.7153,2.63,2.7153,2043200.0],["1992-04-13",2.7224,2.7224,2.6726,2.6868,491200.0],["1992-04-14",2.701,2.8219,2.701,2.7935,1532000.0],["1992-04-15",2.8077,2.9569,2.8006,2.9569,4267200.0],["1992-04-16",2.9285,2.9569,2.9214,2.9569,2160800.0],["1992-04-20",2.927,2.9484,2.8914,2.9057,4526400.0],["1992-04-21",2.8914,2.8914,2.8202,2.8416,3078400.0],["1992-04-22",2.8202,2.8629,2.7917,2.7917,2171200.0],["1992-04-23",2.7917,2.8202,2.7775,2.806,2270400.0],["1992-04-24",2.8131,2.8416,2.7988,2.8344,1196800.0],["1992-04-27",2.8344,2.8558,2.8202,2.8344,1054400.0],["1992-04-28",2.8344,2.8344,2.806,2.8273,626400.0],["1992-04-29",2.8273,2.8344,2.7703,2.7775,1317600.0],["1992-04-30",2.7775,2.8131,2.7632,2.7846,1984000.0],["1992-05-01",2.7917,2.7917,2.7276,2.7632,586400.0],["1992-05-04",2.7632,2.7775,2.7419,2.749,1981600.0],["1992-05-05",2.7561,2.7561,2.7347,2.7561,1786400.0],["1992-05-06",2.7561,2.7988,2.7561,2.7703,1179200.0],["1992-05-07",2.7632,2.806,2.7561,2.806,946400.0],["1992-05-08",2.806,2.8131,2.7632,2.7775,2000800.0],["1992-05-11",2.7917,2.8487,2.7775,2.8416,2835200.0],["1992-05-12",2.8344,2.8344,2.7988,2.8131,483200.0],["1992-05-13",2.8131,2.8487,2.7988,2.806,900000.0],["1992-05-14",2.7775,2.7775,2.7063,2.7063,1623200.0],["1992-05-15",2.7063,2.7917,2.692,2.692,1527200.0],["1992-05-18",2.7205,2.7846,2.7134,2.7846,484800.0],["1992-05-19",2.7775,2.8487,2.7632,2.8344,1966400.0],["1992-05-20",2.8344,2.8416,2.7917,2.8344,970400.0],["1992-05-21",2.8344,2.8629,2.8344,2.8487,1189600.0],["1992-05-22",2.8629,2.9199,2.8629,2.8772,1944000.0],["1992-05-26",2.8558,2.8629,2.7775,2.806,588800.0],["1992-05-27",2.806,2.8202,2.7988,2.8131,790400.0],["1992-05-28",2.8202,2.8629,2.8202,2.8558,1092800.0],["1992-05-29",2.8629,2.8843,2.8558,2.8629,2277600.0],["1992-06-01",2.8487,2.8487,2.8273,2.8416,842400.0],["1992-06-02",2.8416,2.8416,2.7917,2.7917,2746400.0],["1992-06-03",2.7988,2.8131,2.7917,2.806,1288800.0],["1992-06-04",2.8273,2.8344,2.806,2.806,1304800.0],["1992-06-05",2.8131,2.8131,2.7917,2.7988,2228800.0],["1992-06-08",2.7988,2.8344,2.7988,2.8202,666400.0],["1992-06-09",2.8273,2.8273,2.7988,2.8131,951200.0],["1992-06-10",2.8131,2.8202,2.7917,2.7917,538400.0],["1992-06-11",2.7917,2.7988,2.7632,2.7632,555200.0],["1992-06-12",2.7703,2.7917,2.7632,2.7632,926400.0],["1992-06-15",2.749,2.8131,2.7347,2.7988,1593600.0],["1992-06-16",2.806,2.806,2.7846,2.7846,1409600.0],["1992-06-17",2.7775,2.7917,2.7561,2.7846,1046400.0],["1992-06-18",2.7846,2.7917,2.7561,2.7632,1509600.0],["1992-06-19",2.7703,2.806,2.7703,2.7917,2406400.0],["1992-06-22",2.7917,2.8487,2.7632,2.8487,849200.0],["1992-06-23",2.8487,2.8772,2.806,2.8344,1638800.0],["1992-06-24",2.8202,2.8914,2.7632,2.7632,2286000.0],["1992-06-25",2.7917,2.806,2.7205,2.7205,1068000.0],["1992-06-26",2.7347,2.749,2.7063,2.7205,834000.0],["1992-06-29",2.7205,2.8344,2.7205,2.806,1425200.0],["1992-06-30",2.806,2.8202,2.7775,2.8202,970400.0],["1992-07-01",2.8202,2.8487,2.7917,2.806,2211600.0],["1992-07-02",2.8202,2.8344,2.749,2.7632,1654400.0],["1992-07-06",2.7917,2.8487,2.7632,2.8487,958400.0],["1992-07-07",2.8487,2.8487,2.7347,2.749,1041600.0],["1992-07-08",2.7347,2.7632,2.692,2.749,1328800.0],["1992-07-09",2.7632,2.8487,2.7632,2.8344,1928800.0],["1992-07-10",2.8487,2.9769,2.8344,2.9199,2213200.0],["1992-07-13",2.9199,2.9199,2.8629,2.8629,1357600.0],["1992-07-14",2.8914,2.9484,2.8914,2.9341,915600.0],["1992-07-15",2.9341,3.1051,2.9341,3.0196,2008800.0],["1992-07-16",3.0054,3.0054,2.9057,2.9057,2413200.0],["1992-07-17",2.9199,2.9341,2.8629,2.9057,1235200.0],["1992-07-20",2.8772,2.8772,2.8487,2.8629,824000.0],["1992-07-21",2.8914,2.9057,2.8629,2.8772,525600.0],["1992-07-22",2.8487,2.8772,2.8344,2.8487,914400.0],["1992-07-23",2.8344,2.8487,2.749,2.8202,921200.0],["1992-07-24",2.806,2.806,2.7347,2.7632,1693600.0],["1992-07-27",2.7701,2.8415,2.7701,2.7986,584400.0],["1992-07-28",2.8272,2.8558,2.8129,2.8558,683600.0],["1992-07-29",2.8415,2.9843,2.8415,2.97,1909200.0],["1992-07-30",2.9414,2.9985,2.8843,2.9271,1021200.0],["1992-07-31",2.8986,2.9414,2.8843,2.9414,710800.0],["1992-08-03",2.9557,2.9557,2.8843,2.8843,557200.0],["1992-08-04",2.8986,2.8986,2.8129,2.87,772000.0],["1992-08-05",2.8415,2.8415,2.7986,2.7986,854000.0],["1992-08-06",2.7415,2.8129,2.7415,2.8129,728000.0],["1992-08-07",2.8129,2.8986,2.7986,2.8558,856400.0],["1992-08-10",2.8415,2.8558,2.8272,2.8272,564400.0],["1992-08-11",2.8415,2.87,2.8272,2.8558,605600.0],["1992-08-12",2.8415,2.8415,2.7844,2.7844,642000.0],["1992-08-13",2.8129,2.8415,2.7986,2.7986,1141200.0],["1992-08-14",2.8558,2.8558,2.8272,2.8415,765600.0],["1992-08-17",2.8272,2.8415,2.7986,2.8272,903600.0],["1992-08-18",2.8415,2.87,2.8272,2.87,834000.0],["1992-08-19",2.8558,2.8843,2.8129,2.8129,804800.0],["1992-08-20",2.8272,2.8415,2.7986,2.8129,1295200.0],["1992-08-21",2.8415,2.8558,2.8129,2.8415,700400.0],["1992-08-24",2.8272,2.8415,2.7986,2.8272,482400.0],["1992-08-25",2.8272,2.87,2.8129,2.8558,904800.0],["1992-08-26",2.8558,2.87,2.8415,2.87,756800.0],["1992-08-27",2.8843,2.8843,2.8272,2.8272,730800.0],["1992-08-28",2.8558,2.8843,2.8415,2.8843,671600.0],["1992-08-31",2.8843,2.8986,2.8415,2.8558,771200.0],["1992-09-01",2.8558,2.9129,2.8558,2.9129,1067200.0],["1992-09-02",2.9129,2.9414,2.8843,2.9271,774400.0],["1992-09-03",2.9271,2.97,2.87,2.8843,1090800.0],["1992-09-04",2.8986,2.9129,2.87,2.8986,690000.0],["1992-09-08",2.9129,2.9129,2.7558,2.7558,1912000.0],["1992-09-09",2.7701,2.8415,2.7701,2.7986,1867200.0],["1992-09-10",2.8129,2.87,2.8129,2.8558,1686800.0],["1992-09-11",2.8558,2.8986,2.8558,2.8986,1920400.0],["1992-09-14",2.8986,2.8986,2.8415,2.8415,465200.0],["1992-09-15",2.8558,2.8558,2.8129,2.8129,614000.0],["1992-09-16",2.8272,2.8843,2.8129,2.8558,1016400.0],["1992-09-17",2.8415,2.8558,2.8129,2.8415,900000.0],["1992-09-18",2.8415,2.8415,2.8129,2.8415,1124000.0],["1992-09-21",2.8272,2.8415,2.7986,2.8129,756000.0],["1992-09-22",2.7986,2.8129,2.7701,2.7844,2049200.0],["1992-09-23",2.7986,2.8843,2.7844,2.8415,1202400.0],["1992-09-24",2.8558,2.87,2.8272,2.8272,1309200.0],["1992-09-25",2.8272,2.8843,2.8272,2.8843,1084800.0],["1992-09-28",2.8843,2.8986,2.8272,2.87,1218000.0],["1992-09-29",2.87,2.8843,2.8558,2.87,1003600.0],["1992-09-30",2.87,2.87,2.7986,2.8272,988800.0],["1992-10-01",2.8129,2.8272,2.7701,2.8129,1455600.0],["1992-10-02",2.8129,2.8129,2.7844,2.8129,1077600.0],["1992-10-05",2.8129,2.8129,2.7558,2.7986,1026800.0],["1992-10-06",2.7986,2.8129,2.7844,2.7844,740400.0],["1992-10-07",2.7986,2.7986,2.6844,2.6844,1087200.0],["1992-10-08",2.7272,2.8986,2.7272,2.8843,1883600.0],["1992-10-09",2.8558,2.87,2.8129,2.8129,675200.0],["1992-10-12",2.8129,2.8558,2.8129,2.8558,448400.0],["1992-10-13",2.8558,2.8843,2.7986,2.7986,1269200.0],["1992-10-14",2.7986,2.8272,2.7558,2.8272,902000.0],["1992-10-15",2.7844,2.8272,2.7844,2.8129,397600.0],["1992-10-16",2.8272,2.8558,2.7986,2.8558,717200.0],["1992-10-19",2.8415,2.9129,2.8415,2.87,650400.0],["1992-10-20",2.8843,2.8986,2.8272,2.8558,662800.0],["1992-10-21",2.87,2.9271,2.8129,2.9271,1441600.0],["1992-10-22",2.9271,3.0414,2.8843,2.8843,677200.0],["1992-10-23",2.9271,2.9843,2.9271,2.9557,405600.0],["1992-10-26",2.9483,2.9912,2.934,2.9769,672800.0],["1992-10-27",2.9769,2.9769,2.934,2.9483,922400.0],["1992-10-28",2.934,2.9626,2.934,2.9483,400400.0],["1992-10-29",2.9483,2.9626,2.934,2.9483,250800.0],["1992-10-30",2.9626,2.9769,2.9196,2.9196,973200.0],["1992-11-02",2.9483,3.0198,2.9196,3.0198,1116000.0],["1992-11-03",3.0198,3.0628,2.9769,3.0484,706800.0],["1992-11-04",3.0484,3.1343,3.0341,3.1057,1588400.0],["1992-11-05",3.0914,3.1343,3.0484,3.0771,1622800.0],["1992-11-06",3.0628,3.0914,3.0341,3.0341,919200.0],["1992-11-09",2.9912,3.0484,2.9769,3.0484,966000.0],["1992-11-10",3.0484,3.0484,2.9769,3.0055,987200.0],["1992-11-11",3.0198,3.1057,3.0055,3.0771,1235200.0],["1992-11-12",3.1057,3.12,3.0628,3.0914,756400.0],["1992-11-13",3.0628,3.1057,3.0341,3.0484,849600.0],["1992-11-16",3.0628,3.0628,3.0198,3.0198,731200.0],["1992-11-17",3.0341,3.0914,3.0341,3.0628,799600.0],["1992-11-18",3.0771,3.0771,3.0055,3.0198,800400.0],["1992-11-19",2.9912,3.0484,2.9769,3.0484,830400.0],["1992-11-20",3.0771,3.1057,3.0484,3.0628,1256800.0],["1992-11-23",3.0628,3.0771,3.0055,3.0198,1956400.0],["1992-11-24",3.0198,3.0341,2.9769,2.9912,1628000.0],["1992-11-25",2.9912,3.0628,2.9912,3.0628,2221600.0],["1992-11-27",3.0628,3.1057,3.0628,3.0771,508800.0],["1992-11-30",3.0771,3.0914,2.9339,3.0198,3099200.0],["1992-12-01",3.0055,3.0914,3.0055,3.0628,2669600.0],["1992-12-02",3.0628,3.0628,3.0198,3.0341,1221600.0],["1992-12-03",3.0341,3.0484,3.0198,3.0198,334400.0],["1992-12-04",3.0484,3.0628,3.0055,3.0198,936800.0],["1992-12-07",3.0198,3.0484,3.0198,3.0341,668400.0],["1992-12-08",3.0198,3.0484,2.9769,3.0484,826400.0],["1992-12-09",3.0198,3.0484,3.0055,3.0341,797200.0],["1992-12-10",3.0484,3.0771,3.0198,3.0771,667200.0],["1992-12-11",3.0484,3.0628,2.9912,3.0341,1703600.0],["1992-12-14",3.0341,3.0341,2.9483,2.9769,928800.0],["1992-12-15",2.9769,2.9769,2.8767,2.9053,1787600.0],["1992-12-16",2.9053,2.9626,2.9053,2.9196,2491600.0],["1992-12-17",2.891,3.0055,2.8767,2.9912,1156000.0],["1992-12-18",3.0341,3.0628,3.0055,3.0484,1874000.0],["1992-12-21",3.0771,3.1057,3.0341,3.1057,1240000.0],["1992-12-22",3.12,3.1773,3.1057,3.1343,1006000.0],["1992-12-23",3.12,3.1629,3.0771,3.0771,1140000.0],["1992-12-24",3.0771,3.0914,3.0198,3.0198,218000.0],["1992-12-28",3.0198,3.0341,2.9769,3.0055,571600.0],["1992-12-29",3.0055,3.0628,2.9912,2.9912,520000.0],["1992-12-30",3.0198,3.0341,2.9626,2.9769,760400.0],["1992-12-31",3.0341,3.0484,3.0055,3.0198,663200.0],["1993-01-04",3.0198,3.0484,2.9912,2.9912,984000.0],["1993-01-05",3.0198,3.0628,2.9912,3.0628,1209600.0],["1993-01-06",3.0628,3.0628,2.9912,3.0055,852800.0],["1993-01-07",3.0198,3.0628,2.9769,2.9769,1140800.0],["1993-01-08",2.9483,2.9626,2.8767,2.9053,1425200.0],["1993-01-11",2.891,2.9912,2.891,2.9769,1335200.0],["1993-01-12",2.9769,3.0055,2.9053,2.9196,864000.0],["1993-01-13",2.9053,2.9196,2.8051,2.8338,1577200.0],["1993-01-14",2.8481,2.8624,2.7765,2.8051,2475600.0],["1993-01-15",2.8195,2.8338,2.662,2.662,4657600.0],["1993-01-18",2.7193,2.8481,2.7193,2.8338,4095200.0],["1993-01-19",2.8338,2.8624,2.7908,2.8051,1530800.0],["1993-01-20",2.8195,2.8338,2.705,2.7193,3680000.0],["1993-01-21",2.7336,2.8051,2.7336,2.8051,2352400.0],["1993-01-22",2.8195,2.8338,2.7765,2.7765,1799200.0],["1993-01-25",2.7846,2.842,2.7846,2.8133,1581200.0],["1993-01-26",2.842,2.8707,2.8276,2.842,1967600.0],["1993-01-27",2.8707,2.9137,2.842,2.8994,1500800.0],["1993-01-28",2.9281,2.9424,2.8994,2.9424,1940400.0],["1993-01-29",2.9424,2.9424,2.885,2.9424,1186400.0],["1993-02-01",2.9712,2.9855,2.9568,2.9712,1125600.0],["1993-02-02",2.9855,2.9855,2.9281,2.9424,1070400.0],["1993-02-03",2.9568,2.9855,2.9424,2.9855,1608800.0],["1993-02-04",2.9855,2.9999,2.8994,2.8994,1361600.0],["1993-02-05",2.9137,2.9424,2.9137,2.9424,948000.0],["1993-02-08",2.9424,2.9568,2.885,2.8994,1417200.0],["1993-02-09",2.8994,2.9137,2.842,2.885,1252000.0],["1993-02-10",2.885,2.885,2.842,2.8563,3738800.0],["1993-02-11",2.8707,2.9855,2.8707,2.9855,1412000.0],["1993-02-12",2.9712,2.9712,2.8994,2.8994,840000.0],["1993-02-16",2.842,2.842,2.7846,2.7989,3324400.0],["1993-02-17",2.8276,2.8707,2.7989,2.8563,2116800.0],["1993-02-18",2.8707,2.885,2.8133,2.8133,2967200.0],["1993-02-19",2.8133,2.8563,2.8133,2.8276,1131600.0],["1993-02-22",2.8276,2.8563,2.8133,2.8563,2987600.0],["1993-02-23",2.8133,2.885,2.7989,2.842,2586400.0],["1993-02-24",2.8563,2.9711,2.8563,2.9568,1170400.0],["1993-02-25",2.9568,2.9568,2.8994,2.9424,813600.0],["1993-02-26",2.9281,2.9424,2.842,2.842,1273600.0],["1993-03-01",2.8707,2.9137,2.8707,2.8707,873200.0],["1993-03-02",2.8707,2.9281,2.8707,2.9281,963600.0],["1993-03-03",2.9281,2.9281,2.8563,2.8563,1610800.0],["1993-03-04",2.8994,2.9711,2.885,2.9568,1286000.0],["1993-03-05",2.9568,2.9712,2.8994,2.9137,1109200.0],["1993-03-08",2.9424,2.9855,2.9281,2.9568,926400.0],["1993-03-09",2.9424,3.0286,2.9424,2.9999,1462400.0],["1993-03-10",3.0142,3.0142,2.9568,3.0142,1938800.0],["1993-03-11",3.0286,3.1147,3.0142,3.1003,1942800.0],["1993-03-12",3.0716,3.086,3.0429,3.0716,2430400.0],["1993-03-15",3.086,3.1147,3.0716,3.1003,1058000.0],["1993-03-16",3.086,3.086,3.0286,3.0429,934800.0],["1993-03-17",3.0716,3.0716,3.0142,3.0142,930000.0],["1993-03-18",2.9999,3.0429,2.9999,3.0286,1130400.0],["1993-03-19",3.0286,3.0286,2.9855,3.0142,2593200.0],["1993-03-22",2.9855,2.9999,2.9568,2.9712,825200.0],["1993-03-23",3.0142,3.0142,2.9424,2.9855,832800.0],["1993-03-24",2.9855,3.0142,2.9568,3.0142,948800.0],["1993-03-25",3.0142,3.0142,2.9855,2.9855,478000.0],["1993-03-26",2.9999,3.0142,2.9711,2.9855,1439200.0],["1993-03-29",2.9999,3.0142,2.9711,2.9855,1188800.0],["1993-03-30",3.0142,3.0573,2.9999,3.0429,828400.0],["1993-03-31",3.0573,3.086,3.0286,3.0286,902400.0],["1993-04-01",3.0142,3.0573,2.9999,3.0286,784800.0],["1993-04-02",2.9999,3.0573,2.9424,2.9712,1097200.0],["1993-04-05",2.9999,2.9999,2.9137,2.9137,1150800.0],["1993-04-06",2.9281,2.9568,2.8276,2.8276,2322000.0],["1993-04-07",2.7989,2.842,2.6984,2.7559,4841200.0],["1993-04-08",2.7846,2.7846,2.7128,2.7846,1572800.0],["1993-04-12",2.8133,2.842,2.7558,2.7702,1621200.0],["1993-04-13",2.7989,2.8133,2.7271,2.7415,2154400.0],["1993-04-14",2.7271,2.7271,2.6697,2.6984,3868000.0],["1993-04-15",2.7128,2.7128,2.641,2.6841,1079600.0],["1993-04-16",2.6841,2.7128,2.6267,2.6267,1436800.0],["1993-04-19",2.641,2.6697,2.598,2.6267,3067600.0],["1993-04-20",2.6267,2.6267,2.5549,2.5836,1335200.0],["1993-04-21",2.6123,2.7559,2.6123,2.7415,2214000.0],["1993-04-22",2.6697,2.7846,2.6554,2.6554,3396400.0],["1993-04-23",2.6267,2.842,2.6267,2.7989,2038400.0],["1993-04-26",2.7638,2.8358,2.7638,2.807,5687600.0],["1993-04-27",2.7782,2.8502,2.7782,2.8502,1263200.0],["1993-04-28",2.8358,2.8645,2.8358,2.8645,804800.0],["1993-04-29",2.8789,2.8933,2.8502,2.8645,434400.0],["1993-04-30",2.9077,2.9365,2.8502,2.8645,799200.0],["1993-05-03",2.8933,2.9365,2.8646,2.9077,620800.0],["1993-05-04",2.9221,2.9797,2.9077,2.9365,1021600.0],["1993-05-05",2.9509,2.9653,2.9077,2.9365,1131200.0],["1993-05-06",2.9077,2.9077,2.8646,2.8789,1332000.0],["1993-05-07",2.8933,2.9077,2.8789,2.8933,671200.0],["1993-05-10",2.9221,2.9797,2.8933,2.9653,1320800.0],["1993-05-11",2.9653,2.9797,2.9365,2.9653,823600.0],["1993-05-12",2.9221,2.9509,2.9077,2.9365,699600.0],["1993-05-13",2.9365,2.9365,2.8789,2.9077,1247200.0],["1993-05-14",2.9077,2.9509,2.9077,2.9365,1148400.0],["1993-05-17",2.9221,2.9653,2.9221,2.9365,664000.0],["1993-05-18",2.9365,2.9509,2.9221,2.9365,1035200.0],["1993-05-19",2.9365,2.9797,2.9365,2.9797,960000.0],["1993-05-20",2.9941,2.9941,2.9509,2.9797,398400.0],["1993-05-21",2.9797,3.0085,2.9653,2.9653,894400.0],["1993-05-24",2.9941,3.0085,2.9653,2.9653,784800.0],["1993-05-25",2.9941,3.0373,2.9797,3.0373,552800.0],["1993-05-26",3.0229,3.0949,3.0229,3.0661,890000.0],["1993-05-27",3.0517,3.0949,3.0517,3.0661,986000.0],["1993-05-28",3.0517,3.0661,3.0229,3.0661,685200.0],["1993-06-01",3.0661,3.1093,3.0661,3.0949,1026400.0],["1993-06-02",3.0805,3.0949,3.0373,3.0517,582000.0],["1993-06-03",3.0517,3.0517,3.0085,3.0085,353200.0],["1993-06-04",3.0229,3.0517,2.9941,3.0229,2026400.0],["1993-06-07",3.0085,3.0517,2.9797,2.9797,1278400.0],["1993-06-08",2.9941,3.0085,2.9365,2.9365,1758800.0],["1993-06-09",2.9509,3.0085,2.9509,2.9797,1758800.0],["1993-06-10",2.9797,2.9941,2.9365,2.9653,1430400.0],["1993-06-11",2.9653,3.0229,2.9653,2.9941,1272400.0],["1993-06-14",2.9941,3.0373,2.9941,3.0229,387200.0],["1993-06-15",3.0517,3.0661,3.0229,3.0229,787600.0],["1993-06-16",3.0085,3.0661,2.9941,3.0661,737600.0],["1993-06-17",3.0517,3.0805,3.0085,3.0661,1134800.0],["1993-06-18",3.0661,3.0805,2.9797,2.9797,1372400.0],["1993-06-21",2.9941,3.0517,2.9797,3.0517,888800.0],["1993-06-22",3.0373,3.0661,2.9797,2.9797,697200.0],["1993-06-23",2.9797,3.0085,2.9797,2.9941,520800.0],["1993-06-24",3.0085,3.0373,2.9797,2.9797,984000.0],["1993-06-25",3.0085,3.0229,2.9941,3.0229,568800.0],["1993-06-28",3.0229,3.0373,2.9653,2.9653,504000.0],["1993-06-29",2.9509,2.9509,2.9077,2.9509,2030400.0],["1993-06-30",2.9653,2.9797,2.8933,2.8933,959600.0],["1993-07-01",2.9077,2.9509,2.9077,2.9221,738400.0],["1993-07-02",2.9221,2.9365,2.8358,2.8358,662400.0],["1993-07-06",2.8789,2.8789,2.735,2.7494,1441200.0],["1993-07-07",2.7638,2.807,2.7494,2.7926,1902800.0],["1993-07-08",2.8214,2.8645,2.807,2.8645,814000.0],["1993-07-09",2.8502,2.8933,2.8358,2.8933,794800.0],["1993-07-12",2.8933,2.9221,2.8502,2.9077,467600.0],["1993-07-13",2.8789,2.9509,2.8789,2.9077,933200.0],["1993-07-14",2.9221,2.9653,2.8933,2.9077,478000.0],["1993-07-15",2.8933,2.9653,2.8933,2.9509,484000.0],["1993-07-16",2.9509,3.0085,2.9509,2.9509,1761200.0],["1993-07-19",2.9509,2.9941,2.8933,2.9365,1008000.0],["1993-07-20",2.9221,3.0661,2.9077,3.0517,1052400.0],["1993-07-21",3.0517,3.0517,2.9797,2.9941,1533600.0],["1993-07-22",2.9941,3.0085,2.9077,2.9509,528400.0],["1993-07-23",2.9365,2.9653,2.9365,2.9653,558000.0],["1993-07-26",2.9734,2.9734,2.9157,2.9445,704400.0],["1993-07-27",2.9157,2.9301,2.8579,2.9301,1165600.0],["1993-07-28",2.9301,2.9445,2.8724,2.9157,439600.0],["1993-07-29",2.9301,3.0167,2.8868,3.0023,1124400.0],["1993-07-30",3.0023,3.1177,2.9734,3.1177,1562800.0],["1993-08-02",3.1177,3.2043,3.1177,3.1466,2332000.0],["1993-08-03",3.1177,3.1177,3.0167,3.06,899600.0],["1993-08-04",3.1033,3.3198,3.1033,3.2765,2512800.0],["1993-08-05",3.3054,3.3487,3.2188,3.3198,3602400.0],["1993-08-06",3.3054,3.3487,3.2909,3.3487,1330400.0],["1993-08-09",3.3487,3.3631,3.3054,3.3631,1664800.0],["1993-08-10",3.3487,3.3631,3.3054,3.3198,820000.0],["1993-08-11",3.3054,3.3342,3.2909,3.3342,2263600.0],["1993-08-12",3.3198,3.3342,3.1899,3.2765,2193200.0],["1993-08-13",3.2909,3.3487,3.2765,3.3342,1885600.0],["1993-08-16",3.3487,3.3775,3.3054,3.3198,979600.0],["1993-08-17",3.3342,3.3775,3.3054,3.3775,1220000.0],["1993-08-18",3.4064,3.4786,3.4064,3.4497,1237200.0],["1993-08-19",3.4353,3.5075,3.392,3.493,2328000.0],["1993-08-20",3.493,3.493,3.4208,3.4497,2401600.0],["1993-08-23",3.4353,3.4641,3.4353,3.4353,516000.0],["1993-08-24",3.3775,3.4497,3.3198,3.4353,2454000.0],["1993-08-25",3.4209,3.4353,3.392,3.4064,717600.0],["1993-08-26",3.4064,3.4208,3.3487,3.3631,468000.0],["1993-08-27",3.3487,3.3487,3.2909,3.3198,639600.0],["1993-08-30",3.3487,3.3775,3.3342,3.3487,700400.0],["1993-08-31",3.3487,3.4064,3.3198,3.3631,1718400.0],["1993-09-01",3.3631,3.3631,3.2909,3.3631,1644800.0],["1993-09-02",3.3487,3.3631,3.3342,3.3342,561200.0],["1993-09-03",3.3342,3.3342,3.2621,3.2765,1051200.0],["1993-09-07",3.2909,3.2909,3.2332,3.2332,580800.0],["1993-09-08",3.2621,3.3054,3.2043,3.2332,2358800.0],["1993-09-09",3.2332,3.2621,3.2188,3.2332,608800.0],["1993-09-10",3.2909,3.3054,3.2043,3.2476,1399200.0],["1993-09-13",3.2765,3.3198,3.2765,3.3054,317600.0],["1993-09-14",3.3054,3.3198,3.2765,3.2909,457200.0],["1993-09-15",3.2765,3.3054,3.2765,3.2765,1920800.0],["1993-09-16",3.2765,3.3054,3.2476,3.2621,778400.0],["1993-09-17",3.2188,3.2621,3.2188,3.2188,1981600.0],["1993-09-20",3.2332,3.2621,3.2043,3.2043,1020000.0],["1993-09-21",3.2043,3.2043,3.1466,3.161,1301200.0],["1993-09-22",3.1755,3.2043,3.1755,3.1755,982000.0],["1993-09-23",3.1755,3.2043,3.161,3.1899,550000.0],["1993-09-24",3.1899,3.2476,3.1899,3.2332,352800.0],["1993-09-27",3.2332,3.2621,3.1755,3.1899,731600.0],["1993-09-28",3.1755,3.2188,3.1755,3.1755,1540400.0],["1993-09-29",3.1755,3.1899,3.1466,3.1466,650000.0],["1993-09-30",3.1466,3.2043,3.1466,3.1755,1031200.0],["1993-10-01",3.1755,3.2909,3.1755,3.2909,1031200.0],["1993-10-04",3.2909,3.3342,3.1755,3.1899,910800.0],["1993-10-05",3.2188,3.2621,3.1899,3.2621,1481600.0],["1993-10-06",3.2476,3.392,3.2476,3.3775,1305600.0],["1993-10-07",3.3775,3.4208,3.3631,3.3775,690800.0],["1993-10-08",3.392,3.392,3.3198,3.3342,737200.0],["1993-10-11",3.3487,3.3487,3.2909,3.2909,248800.0],["1993-10-12",3.2909,3.3054,3.2476,3.3054,1229600.0],["1993-10-13",3.3054,3.4209,3.2909,3.4064,813200.0],["1993-10-14",3.4064,3.4353,3.3487,3.392,896400.0],["1993-10-15",3.4642,3.5652,3.4497,3.493,1259600.0],["1993-10-18",3.5219,3.5219,3.3775,3.392,883600.0],["1993-10-19",3.4208,3.4642,3.392,3.4642,786000.0],["1993-10-20",3.493,3.493,3.3631,3.3775,1214800.0],["1993-10-21",3.3775,3.4208,3.3198,3.3631,2112000.0],["1993-10-22",3.3631,3.3775,3.3198,3.3342,1579200.0],["1993-10-25",3.2989,3.3423,3.2989,3.2989,1367200.0],["1993-10-26",3.3134,3.3423,3.2989,3.3134,961200.0],["1993-10-27",3.3134,3.3858,3.2989,3.3423,837200.0],["1993-10-28",3.3423,3.3713,3.3134,3.3134,1346400.0],["1993-10-29",3.3279,3.3423,3.2989,3.3134,849600.0],["1993-11-01",3.3134,3.3279,3.2845,3.3134,595600.0],["1993-11-02",3.3134,3.3279,3.2555,3.27,753200.0],["1993-11-03",3.27,3.27,3.1832,3.1832,1726000.0],["1993-11-04",3.1832,3.2266,3.1542,3.1542,2072800.0],["1993-11-05",3.1687,3.1977,3.1253,3.1832,1738800.0],["1993-11-08",3.1832,3.1977,3.1687,3.1977,528400.0],["1993-11-09",3.2411,3.2555,3.2266,3.2411,1147600.0],["1993-11-10",3.2411,3.2989,3.2411,3.2845,573600.0],["1993-11-11",3.2989,3.3858,3.2845,3.3423,1070000.0],["1993-11-12",3.3423,3.3713,3.3279,3.3568,519600.0],["1993-11-15",3.3713,3.3858,3.3134,3.3423,706000.0],["1993-11-16",3.3279,3.3568,3.3279,3.3279,1164000.0],["1993-11-17",3.3423,3.3713,3.3279,3.3568,836400.0],["1993-11-18",3.3423,3.3713,3.3423,3.3423,728800.0],["1993-11-19",3.3568,3.3568,3.27,3.2989,1195200.0],["1993-11-22",3.2989,3.3134,3.2411,3.27,1003600.0],["1993-11-23",3.2845,3.3423,3.27,3.3423,513600.0],["1993-11-24",3.3134,3.3568,3.2845,3.2845,484000.0],["1993-11-26",3.3134,3.3279,3.2845,3.2845,146400.0],["1993-11-29",3.2989,3.3423,3.2845,3.2989,896000.0],["1993-11-30",3.2989,3.3134,3.1977,3.1977,2027600.0],["1993-12-01",3.2266,3.2411,3.1687,3.1687,1916000.0],["1993-12-02",3.2121,3.2845,3.2121,3.2845,1703600.0],["1993-12-03",3.2989,3.4147,3.2845,3.4002,2073200.0],["1993-12-06",3.4002,3.487,3.3858,3.4581,1413600.0],["1993-12-07",3.4726,3.487,3.4436,3.4726,547200.0],["1993-12-08",3.4581,3.487,3.4436,3.487,691600.0],["1993-12-09",3.487,3.5015,3.487,3.5015,1028000.0],["1993-12-10",3.487,3.5304,3.4581,3.516,1342400.0],["1993-12-13",3.4726,3.5015,3.4581,3.4581,1112800.0],["1993-12-14",3.4726,3.487,3.4581,3.4581,586000.0],["1993-12-15",3.4726,3.5015,3.4581,3.4726,1440000.0],["1993-12-16",3.487,3.487,3.4292,3.4726,713600.0],["1993-12-17",3.4726,3.5304,3.4581,3.516,1576400.0],["1993-12-20",3.516,3.5883,3.487,3.487,752000.0],["1993-12-21",3.5015,3.5739,3.4726,3.516,1142000.0],["1993-12-22",3.516,3.516,3.4726,3.4726,978000.0],["1993-12-23",3.4726,3.487,3.4292,3.4436,1716000.0],["1993-12-27",3.4726,3.487,3.4147,3.4292,801200.0],["1993-12-28",3.4147,3.4147,3.3568,3.3713,1165200.0],["1993-12-29",3.4147,3.4726,3.4002,3.4581,1440000.0],["1993-12-30",3.4436,3.4581,3.3858,3.3858,852400.0],["1993-12-31",3.4002,3.4292,3.3858,3.3858,336800.0],["1994-01-03",3.3568,3.3858,3.2989,3.3858,1092400.0],["1994-01-04",3.3713,3.3858,3.3279,3.3279,1072800.0],["1994-01-05",3.3134,3.3568,3.27,3.27,885200.0],["1994-01-06",3.2989,3.2989,3.2266,3.2845,1300800.0],["1994-01-07",3.2845,3.3279,3.27,3.2845,630400.0],["1994-01-10",3.2845,3.2989,3.27,3.2989,744800.0],["1994-01-11",3.2989,3.2989,3.2266,3.2555,751600.0],["1994-01-12",3.27,3.27,3.2121,3.2555,2010400.0],["1994-01-13",3.2266,3.2989,3.2266,3.2411,951600.0],["1994-01-14",3.2411,3.3134,3.2411,3.27,732400.0],["1994-01-17",3.2411,3.27,3.2266,3.2266,546400.0],["1994-01-18",3.2411,3.2989,3.2121,3.2266,1062400.0],["1994-01-19",3.2411,3.2555,3.1977,3.2266,471200.0],["1994-01-20",3.2411,3.2411,3.1398,3.1398,1779200.0],["1994-01-21",3.1253,3.1687,3.1108,3.1253,1600000.0],["1994-01-24",3.1358,3.2374,3.1212,3.1793,1313600.0],["1994-01-25",3.1503,3.1938,3.1358,3.1648,1969200.0],["1994-01-26",3.1648,3.2084,3.1648,3.1938,1217200.0],["1994-01-27",3.1648,3.2084,3.1358,3.1648,1935200.0],["1994-01-28",3.1648,3.2809,3.1648,3.2229,1538000.0],["1994-01-31",3.2229,3.2229,3.1358,3.1648,3303200.0],["1994-02-01",3.1648,3.1938,3.1503,3.1793,2023200.0],["1994-02-02",3.1938,3.2229,3.1793,3.1938,1088800.0],["1994-02-03",3.1793,3.2229,3.1503,3.1938,2322000.0],["1994-02-04",3.1938,3.2519,3.1793,3.1793,1644800.0],["1994-02-07",3.1648,3.2664,3.1648,3.2519,1674000.0],["1994-02-08",3.2519,3.2519,3.1793,3.1938,756800.0],["1994-02-09",3.2084,3.2084,3.0777,3.1212,1779600.0],["1994-02-10",3.1358,3.1793,3.1358,3.1358,4865600.0],["1994-02-11",3.2084,3.2519,3.1648,3.1648,1355200.0],["1994-02-14",3.1938,3.2084,3.1212,3.1503,2034000.0],["1994-02-15",3.1648,3.1648,3.1358,3.1503,1482800.0],["1994-02-16",3.1503,3.2084,3.1358,3.2084,872400.0],["1994-02-17",3.2229,3.2229,3.1358,3.1503,760000.0],["1994-02-18",3.1793,3.2664,3.1503,3.2664,1412000.0],["1994-02-22",3.2519,3.3245,3.2374,3.2809,1158000.0],["1994-02-23",3.2955,3.31,3.2229,3.2374,779600.0],["1994-02-24",3.2084,3.2229,3.1648,3.1793,938400.0],["1994-02-25",3.1938,3.2519,3.1793,3.2229,701200.0],["1994-02-28",3.2519,3.2519,3.1503,3.1503,970400.0],["1994-03-01",3.1503,3.1793,3.0922,3.1212,1423600.0],["1994-03-02",3.0777,3.1648,3.0777,3.1503,986000.0],["1994-03-03",3.1503,3.1938,3.1358,3.1358,952800.0],["1994-03-04",3.1503,3.2374,3.1358,3.2084,964800.0],["1994-03-07",3.2084,3.2664,3.1793,3.1793,1195200.0],["1994-03-08",3.1938,3.1938,3.1212,3.1358,1019200.0],["1994-03-09",3.1503,3.1648,3.1067,3.1648,1379200.0],["1994-03-10",3.1938,3.2084,3.1212,3.1358,791200.0],["1994-03-11",3.1358,3.1503,3.0341,3.0777,2021600.0],["1994-03-14",3.1067,3.1067,3.0487,3.0922,867200.0],["1994-03-15",3.1358,3.1503,3.0196,3.1212,1153600.0],["1994-03-16",3.1212,3.1503,3.0777,3.1212,1018400.0],["1994-03-17",3.1212,3.1358,3.0777,3.1212,697600.0],["1994-03-18",3.1212,3.2084,3.1067,3.1648,2575200.0],["1994-03-21",3.1503,3.1503,3.0922,3.1503,1279200.0],["1994-03-22",3.1358,3.1358,3.0777,3.0777,785200.0],["1994-03-23",3.1067,3.1067,3.0487,3.0487,1250400.0],["1994-03-24",3.0196,3.0777,3.0196,3.0196,1737200.0],["1994-03-25",3.0196,3.1358,3.0196,3.0341,1520000.0],["1994-03-28",3.0487,3.0632,3.0051,3.0341,1601200.0],["1994-03-29",3.0196,3.0341,2.9906,3.0196,3674000.0],["1994-03-30",3.0051,3.0196,2.9761,2.9906,1644000.0],["1994-03-31",2.9906,2.9906,2.918,2.9761,2350800.0],["1994-04-04",2.918,2.9616,2.9035,2.947,2104400.0],["1994-04-05",2.947,3.0341,2.947,3.0341,3240000.0],["1994-04-06",3.0341,3.0487,2.9906,2.9906,1334800.0],["1994-04-07",3.0196,3.0196,2.9761,3.0196,632000.0],["1994-04-08",2.9906,2.9906,2.918,2.9325,1186400.0],["1994-04-11",2.9325,2.9761,2.9325,2.9325,1667600.0],["1994-04-12",2.947,2.9616,2.9035,2.947,811600.0],["1994-04-13",2.947,2.9616,2.9325,2.947,832400.0],["1994-04-14",2.9616,2.9906,2.9325,2.9616,666400.0],["1994-04-15",2.947,2.9616,2.8454,2.8454,1018000.0],["1994-04-18",2.8599,2.918,2.8454,2.8745,1031600.0],["1994-04-19",2.889,2.9325,2.8745,2.889,928000.0],["1994-04-20",2.9035,2.918,2.7873,2.8454,2273600.0],["1994-04-21",2.9035,2.9906,2.889,2.9906,2693200.0],["1994-04-22",2.9761,3.0341,2.9761,3.0196,2392400.0],["1994-04-25",3.0301,3.0738,3.0301,3.0738,1069600.0],["1994-04-26",3.0447,3.0592,3.0155,3.0155,919600.0],["1994-04-28",3.0301,3.0592,3.001,3.0155,1784800.0],["1994-04-29",2.9864,3.0447,2.9864,3.0301,1558000.0],["1994-05-02",3.001,3.0155,2.9573,2.9573,3611600.0],["1994-05-03",2.9864,3.001,2.9718,2.9864,805200.0],["1994-05-04",2.9864,3.001,2.9573,2.9718,1742000.0],["1994-05-05",2.9864,2.9864,2.9136,2.9427,2741200.0],["1994-05-06",2.9427,2.9573,2.9136,2.9281,1245600.0],["1994-05-09",2.9136,2.9427,2.8407,2.8407,1096000.0],["1994-05-10",2.8699,2.9718,2.8699,2.9427,1074800.0],["1994-05-11",2.9281,2.9281,2.899,2.899,1444000.0],["1994-05-12",2.9136,2.9136,2.8553,2.8699,501600.0],["1994-05-13",2.8699,2.9136,2.8699,2.8699,871600.0],["1994-05-16",2.899,2.9136,2.8553,2.8553,1088000.0],["1994-05-17",2.8553,2.9281,2.8553,2.9136,921600.0],["1994-05-18",2.9136,2.9864,2.8844,2.9718,1708400.0],["1994-05-19",2.9864,2.9864,2.9427,2.9718,1312000.0],["1994-05-20",2.9864,3.001,2.9573,2.9573,1547600.0],["1994-05-23",2.9281,3.001,2.9281,2.9427,2348800.0],["1994-05-24",2.9864,3.0592,2.9864,3.0155,1503200.0],["1994-05-25",3.0155,3.0447,2.9864,3.0301,877600.0],["1994-05-26",3.0301,3.0593,3.0155,3.0593,1159200.0],["1994-05-27",3.0447,3.0447,3.0155,3.0301,704800.0],["1994-05-31",3.001,3.0447,3.001,3.0155,706000.0],["1994-06-01",3.0155,3.0301,2.9864,2.9864,590000.0],["1994-06-02",3.001,3.0155,2.9136,2.9281,1509200.0],["1994-06-03",2.9427,2.9864,2.9281,2.9718,1694000.0],["1994-06-06",3.001,3.0155,2.9718,2.9864,1614800.0],["1994-06-07",2.9718,3.001,2.9718,2.9718,1006800.0],["1994-06-08",2.9864,3.0155,2.9718,3.001,477600.0],["1994-06-09",2.9864,3.0301,2.9864,3.001,1202400.0],["1994-06-10",3.0155,3.0155,2.9427,2.9427,1535200.0],["1994-06-13",2.9427,2.9718,2.899,2.9136,1451600.0],["1994-06-14",2.899,2.9281,2.8553,2.8553,3548000.0],["1994-06-15",2.8262,2.8407,2.7388,2.7533,7159200.0],["1994-06-16",2.7533,2.7679,2.7096,2.7679,2935600.0],["1994-06-17",2.797,2.8553,2.797,2.8262,3114000.0],["1994-06-20",2.8116,2.8699,2.797,2.8116,1646000.0],["1994-06-21",2.797,2.8116,2.7242,2.7533,2380000.0],["1994-06-22",2.8553,2.8553,2.8116,2.8407,2259600.0],["1994-06-23",2.8262,2.8407,2.797,2.797,1445200.0],["1994-06-24",2.8116,2.8116,2.6659,2.6659,2035600.0],["1994-06-27",2.6659,2.8116,2.6513,2.8116,1830800.0],["1994-06-28",2.7825,2.7825,2.7096,2.7096,1936400.0],["1994-06-29",2.7096,2.7825,2.7096,2.7242,1506000.0],["1994-06-30",2.7388,2.7388,2.6368,2.6368,758000.0],["1994-07-01",2.6659,2.7096,2.6368,2.7096,1421200.0],["1994-07-05",2.6951,2.7533,2.6951,2.6951,1148000.0],["1994-07-06",2.6951,2.7388,2.6951,2.7388,631600.0],["1994-07-07",2.7388,2.7533,2.7242,2.7242,654000.0],["1994-07-08",2.7096,2.7679,2.7096,2.7533,719200.0],["1994-07-11",2.7679,2.7825,2.6805,2.6951,536800.0],["1994-07-12",2.6951,2.6951,2.6514,2.6659,437600.0],["1994-07-13",2.6805,2.6951,2.6222,2.6368,844400.0],["1994-07-14",2.6514,2.6659,2.6368,2.6368,1010800.0],["1994-07-15",2.6368,2.6513,2.6076,2.6222,1561200.0],["1994-07-18",2.6222,2.6513,2.6076,2.6222,1594000.0],["1994-07-19",2.6513,2.6951,2.6513,2.6805,1538800.0],["1994-07-20",2.6951,2.6951,2.6659,2.6805,734800.0],["1994-07-21",2.6805,2.6805,2.5931,2.6222,655600.0],["1994-07-22",2.6513,2.6659,2.462,2.4765,2518400.0],["1994-07-25",2.5163,2.5748,2.4724,2.5602,2812800.0],["1994-07-26",2.5748,2.5748,2.5163,2.5602,2767200.0],["1994-07-27",2.5602,2.6187,2.531,2.6041,1976400.0],["1994-07-28",2.5895,2.6626,2.5895,2.648,736800.0],["1994-07-29",2.6919,2.7797,2.6919,2.765,1639600.0],["1994-08-01",2.7943,2.8674,2.7797,2.8382,2870400.0],["1994-08-02",2.8382,2.8674,2.8382,2.8382,1382000.0],["1994-08-03",2.8382,2.8382,2.8089,2.8236,1574000.0],["1994-08-04",2.8236,2.8236,2.7065,2.7065,3539600.0],["1994-08-05",2.7211,2.8236,2.7065,2.8236,4981200.0],["1994-08-08",2.8382,2.926,2.8236,2.8821,3120400.0],["1994-08-09",2.8821,2.9406,2.8674,2.8674,2376800.0],["1994-08-10",2.8821,2.9406,2.8674,2.926,3433200.0],["1994-08-11",2.9406,2.9552,2.8967,2.926,2493200.0],["1994-08-12",2.926,3.043,2.9113,2.9991,1169600.0],["1994-08-15",2.9991,2.9991,2.9552,2.9699,868000.0],["1994-08-16",2.9699,2.9991,2.9699,2.9699,996400.0],["1994-08-17",2.9845,2.9991,2.9699,2.9845,1194400.0],["1994-08-18",2.9552,2.9552,2.8967,2.9113,1690400.0],["1994-08-19",2.9406,2.9406,2.9113,2.926,1505600.0],["1994-08-22",2.8967,2.926,2.8821,2.8967,751200.0],["1994-08-23",2.9113,2.9552,2.9113,2.9113,810000.0],["1994-08-24",2.926,2.9406,2.9113,2.926,1212800.0],["1994-08-25",2.926,2.9406,2.9113,2.926,1816800.0],["1994-08-26",2.9406,3.0137,2.926,2.9699,736800.0],["1994-08-29",2.9991,3.0284,2.9699,2.9991,584000.0],["1994-08-30",3.0137,3.0284,2.9845,3.0137,746400.0],["1994-08-31",3.0284,3.0284,2.9699,2.9699,1104800.0],["1994-09-01",2.9845,2.9991,2.9552,2.9845,549600.0],["1994-09-02",2.9845,2.9845,2.9552,2.9552,516000.0],["1994-09-06",2.9699,2.9845,2.9552,2.9699,962400.0],["1994-09-07",2.9845,3.0137,2.9699,2.9845,854800.0],["1994-09-08",2.9991,3.0137,2.9845,2.9991,380000.0],["1994-09-09",2.9845,2.9991,2.9699,2.9845,950400.0],["1994-09-12",2.9845,3.0284,2.9845,3.0137,3068400.0],["1994-09-13",3.0284,3.0284,2.9845,3.0137,1097200.0],["1994-09-14",3.0284,3.0576,3.0137,3.043,916400.0],["1994-09-15",3.0576,3.0723,3.0284,3.043,1177200.0],["1994-09-16",3.0284,3.043,2.9991,3.0137,2114400.0],["1994-09-19",3.0137,3.0576,3.0137,3.0576,821200.0],["1994-09-20",3.043,3.1015,3.043,3.0723,1744000.0],["1994-09-21",3.0723,3.0723,2.9552,2.9552,1320400.0],["1994-09-22",2.9845,3.0137,2.9113,2.926,2033600.0],["1994-09-23",2.9406,2.9552,2.926,2.9406,1217200.0],["1994-09-26",2.9552,2.9845,2.9552,2.9699,310800.0],["1994-09-27",2.9699,2.9699,2.9113,2.9113,1018000.0],["1994-09-28",2.926,2.9845,2.926,2.9552,1163600.0],["1994-09-29",2.9699,2.9699,2.926,2.9406,908800.0],["1994-09-30",2.926,2.9845,2.926,2.9699,857600.0],["1994-10-03",2.9699,3.0137,2.9406,2.9991,1732000.0],["1994-10-04",2.9991,3.0137,2.9699,2.9699,1522800.0],["1994-10-05",2.9699,2.9991,2.9552,2.9845,1365200.0],["1994-10-06",2.9845,2.9845,2.9552,2.9552,404400.0],["1994-10-07",2.9552,2.9552,2.8967,2.9113,556800.0],["1994-10-10",2.926,2.9406,2.8967,2.9406,588800.0],["1994-10-11",2.9406,2.9699,2.8821,2.9406,2728000.0],["1994-10-12",2.9552,2.9699,2.9113,2.9113,826000.0],["1994-10-13",2.926,2.926,2.9113,2.926,689200.0],["1994-10-14",2.926,2.926,2.8821,2.8967,916800.0],["1994-10-17",2.9113,2.926,2.8967,2.8967,326800.0],["1994-10-18",2.8821,2.8821,2.7943,2.8674,2010400.0],["1994-10-19",2.8528,2.8967,2.8382,2.8967,2196000.0],["1994-10-20",2.8674,2.8821,2.7797,2.8089,3073600.0],["1994-10-21",2.7797,2.7943,2.765,2.765,1744400.0],["1994-10-24",2.7903,2.849,2.7756,2.8344,1838800.0],["1994-10-25",2.805,2.849,2.7903,2.849,904000.0],["1994-10-26",2.849,2.849,2.7903,2.7903,830000.0],["1994-10-27",2.8197,2.849,2.8197,2.8344,717600.0],["1994-10-28",2.8784,2.9372,2.8784,2.9078,820000.0],["1994-10-31",2.9225,2.9665,2.8931,2.9225,2280800.0],["1994-11-01",2.9225,2.9665,2.8931,2.8931,1582400.0],["1994-11-02",2.8931,2.9078,2.849,2.849,2424000.0],["1994-11-03",2.849,2.8784,2.8344,2.849,1148800.0],["1994-11-04",2.8784,2.9665,2.8344,2.8931,2272400.0],["1994-11-07",2.9078,3.0253,2.9078,2.9959,1818400.0],["1994-11-08",3.0106,3.0693,2.9812,3.04,1825200.0],["1994-11-09",3.084,3.084,2.9665,2.9812,1701600.0],["1994-11-10",3.04,3.084,3.0253,3.0546,1305200.0],["1994-11-11",3.0546,3.1134,3.0546,3.1134,628000.0],["1994-11-14",3.1281,3.2162,3.1281,3.1868,3224400.0],["1994-11-15",3.1868,3.2602,3.1428,3.1721,2084000.0],["1994-11-16",3.1721,3.1721,3.1134,3.1134,1238800.0],["1994-11-17",3.1281,3.1428,3.1134,3.1428,1296400.0],["1994-11-18",3.0987,3.1574,3.0987,3.1134,1704400.0],["1994-11-21",3.1281,3.1428,3.0987,3.1134,960400.0],["1994-11-22",3.084,3.084,2.9959,3.0106,1016000.0],["1994-11-23",2.9959,3.04,2.9518,3.0253,2034400.0],["1994-11-25",3.04,3.0693,2.9959,2.9959,190800.0],["1994-11-28",3.04,3.0987,3.0253,3.0987,1572400.0],["1994-11-29",3.0693,3.084,2.9959,3.04,782400.0],["1994-11-30",3.04,3.084,3.0253,3.0253,1116000.0],["1994-12-01",3.0106,3.04,2.9518,2.9518,821600.0],["1994-12-02",2.9518,3.0693,2.9518,3.0693,796800.0],["1994-12-05",3.04,3.0693,2.9665,2.9959,830400.0],["1994-12-06",2.9959,3.0253,2.9665,2.9812,1481200.0],["1994-12-07",2.9665,3.0253,2.9518,2.9812,1219200.0],["1994-12-08",2.9959,3.04,2.9812,3.0106,701200.0],["1994-12-09",3.0106,3.0253,2.9812,2.9959,1232000.0],["1994-12-12",2.9959,3.0693,2.9959,2.9959,1526800.0],["1994-12-13",3.0253,3.0693,3.0106,3.0546,1291200.0],["1994-12-14",3.084,3.1281,3.0546,3.1281,3195600.0],["1994-12-15",3.0987,3.1721,3.084,3.1721,1352800.0],["1994-12-16",3.2015,3.2015,3.1428,3.1868,2108000.0],["1994-12-19",3.1868,3.2309,3.1574,3.1574,1639600.0],["1994-12-20",3.1721,3.1721,3.1134,3.1134,1185200.0],["1994-12-21",3.1281,3.1868,3.1134,3.1281,1475600.0],["1994-12-22",3.1428,3.1574,3.0546,3.0693,2058400.0],["1994-12-23",3.0693,3.0693,3.04,3.04,677600.0],["1994-12-27",3.0546,3.0693,3.04,3.0693,1083200.0],["1994-12-28",3.0693,3.0693,2.9959,3.0253,766000.0],["1994-12-29",3.0106,3.0693,3.0106,3.0253,1705600.0],["1994-12-30",3.04,3.0693,3.0106,3.0253,1078000.0],["1995-01-03",3.0106,3.0693,3.0106,3.0546,1894800.0],["1995-01-04",3.04,3.0693,3.0106,3.0253,1120400.0],["1995-01-05",3.0106,3.0253,2.9959,3.0106,808000.0],["1995-01-06",2.9959,3.04,2.9372,2.9812,906800.0],["1995-01-09",2.9665,2.9812,2.9225,2.9372,1011200.0],["1995-01-10",2.9372,3.04,2.9372,3.0106,1715200.0],["1995-01-11",3.0106,3.0106,2.9225,2.9959,1214400.0],["1995-01-12",2.9959,3.0546,2.9812,3.0106,1095200.0],["1995-01-13",3.0106,3.0546,3.0106,3.04,1426800.0],["1995-01-16",3.04,3.0987,3.04,3.0987,739600.0],["1995-01-17",3.084,3.1134,3.0693,3.1134,943200.0],["1995-01-18",3.0546,3.0987,3.04,3.0693,1216400.0],["1995-01-19",3.0546,3.084,3.04,3.0546,890000.0],["1995-01-20",3.0546,3.0693,3.0106,3.04,1167600.0],["1995-01-23",3.0087,3.0972,3.0087,3.0677,928800.0],["1995-01-24",3.0972,3.1267,3.0824,3.0972,782800.0],["1995-01-25",3.0972,3.1267,3.0824,3.1119,800000.0],["1995-01-26",3.1119,3.1267,3.0972,3.1267,932400.0],["1995-01-27",3.1119,3.1562,3.1119,3.1267,2551600.0],["1995-01-30",3.1267,3.1709,3.1267,3.1267,1205600.0],["1995-01-31",3.1414,3.2004,3.1414,3.2004,1107600.0],["1995-02-01",3.2004,3.2299,3.1562,3.2152,2002800.0],["1995-02-02",3.2004,3.2152,3.1709,3.1857,692800.0],["1995-02-03",3.2152,3.3184,3.1709,3.2742,1726800.0],["1995-02-06",3.2742,3.3332,3.2594,3.3037,1226000.0],["1995-02-07",3.3037,3.3184,3.3037,3.3184,472000.0],["1995-02-08",3.2889,3.3921,3.2889,3.3479,1752400.0],["1995-02-09",3.3184,3.3184,3.2742,3.2889,2075600.0],["1995-02-10",3.2889,3.3037,3.2152,3.2889,1106400.0],["1995-02-13",3.2594,3.3037,3.2594,3.3037,544800.0],["1995-02-14",3.3184,3.3184,3.2299,3.2742,1162000.0],["1995-02-15",3.2594,3.2742,3.2299,3.2447,868000.0],["1995-02-16",3.2447,3.2447,3.1857,3.2152,2453600.0],["1995-02-17",3.2152,3.2299,3.1857,3.2152,1588400.0],["1995-02-21",3.2299,3.2594,3.2152,3.2594,841600.0],["1995-02-22",3.2447,3.3184,3.2447,3.3184,5512000.0],["1995-02-23",3.3332,3.3774,3.3184,3.3479,2688000.0],["1995-02-24",3.3626,3.3921,3.3626,3.3774,1070800.0],["1995-02-27",3.3479,3.3626,3.3037,3.3037,1229600.0],["1995-02-28",3.3184,3.3479,3.3037,3.3479,1255600.0],["1995-03-01",3.3332,3.3626,3.3184,3.3626,1413200.0],["1995-03-02",3.3626,3.3626,3.3332,3.3479,632800.0],["1995-03-03",3.3479,3.3774,3.3479,3.3774,865200.0],["1995-03-06",3.3774,3.3774,3.3479,3.3626,900000.0],["1995-03-07",3.3626,3.3774,3.3332,3.3479,621200.0],["1995-03-08",3.3626,3.3626,3.2889,3.3037,4276000.0],["1995-03-09",3.3184,3.3332,3.3037,3.3037,782800.0],["1995-03-10",3.3184,3.3184,3.2742,3.2742,1658000.0],["1995-03-13",3.2594,3.2742,3.1857,3.1857,2128800.0],["1995-03-14",3.2152,3.2299,3.1857,3.2152,2144400.0],["1995-03-15",3.2152,3.2299,3.1119,3.1562,4054000.0],["1995-03-16",3.1709,3.1709,3.1414,3.1562,3178000.0],["1995-03-17",3.1857,3.2004,3.1562,3.2004,2584400.0],["1995-03-20",3.1857,3.2594,3.1709,3.2594,2981200.0],["1995-03-21",3.2594,3.2594,3.1119,3.1709,6700800.0],["1995-03-22",3.1414,3.1562,3.1267,3.1562,2491600.0],["1995-03-23",3.1562,3.1562,3.1119,3.1562,2210400.0],["1995-03-24",3.1709,3.2299,3.1709,3.1857,2670000.0],["1995-03-27",3.1857,3.1857,3.1267,3.1414,1649600.0],["1995-03-28",3.1562,3.1709,3.1267,3.1709,717200.0],["1995-03-29",3.1562,3.1857,3.1414,3.1414,1271600.0],["1995-03-30",3.2004,3.2152,3.1414,3.1414,1125600.0],["1995-03-31",3.1414,3.1414,3.0972,3.1267,1318000.0],["1995-04-03",3.1119,3.1562,3.0972,3.1562,1084400.0],["1995-04-04",3.1414,3.2004,3.1267,3.2004,774800.0],["1995-04-05",3.2004,3.2004,3.1709,3.2004,1070800.0],["1995-04-06",3.1709,3.2152,3.1267,3.1562,1054000.0],["1995-04-07",3.2152,3.2299,3.1709,3.2004,1243200.0],["1995-04-10",3.2004,3.2594,3.1857,3.2447,1480400.0],["1995-04-11",3.2447,3.2594,3.2152,3.2299,940800.0],["1995-04-12",3.2447,3.3037,3.2299,3.2889,998800.0],["1995-04-13",3.2889,3.3037,3.2742,3.2889,864000.0],["1995-04-17",3.3184,3.3479,3.1857,3.2004,1877200.0],["1995-04-18",3.2299,3.2299,3.1562,3.1709,1224800.0],["1995-04-19",3.1857,3.2447,3.1709,3.2447,1318400.0],["1995-04-20",3.2447,3.2594,3.2004,3.2299,1541200.0],["1995-04-21",3.2594,3.3037,3.2447,3.2742,1138000.0],["1995-04-24",3.2724,3.3168,3.2576,3.2724,1062000.0],["1995-04-25",3.2724,3.302,3.2132,3.302,1514400.0],["1995-04-26",3.302,3.302,3.228,3.2428,1479600.0],["1995-04-27",3.2428,3.302,3.2428,3.2872,2109600.0],["1995-04-28",3.2724,3.3168,3.2132,3.3168,1310000.0],["1995-05-01",3.3168,3.3168,3.228,3.2428,1430800.0],["1995-05-02",3.2428,3.2724,3.2428,3.2724,2118400.0],["1995-05-03",3.2576,3.2724,3.2428,3.2576,2954800.0],["1995-05-04",3.2724,3.3316,3.2576,3.302,2527200.0],["1995-05-05",3.3168,3.3316,3.2872,3.3316,1572400.0],["1995-05-08",3.302,3.376,3.2872,3.3612,2051200.0],["1995-05-09",3.3612,3.3908,3.3316,3.3464,1614000.0],["1995-05-10",3.3612,3.376,3.3464,3.3612,1598000.0],["1995-05-11",3.3316,3.3612,3.3168,3.3464,2280800.0],["1995-05-12",3.3316,3.3316,3.2576,3.3168,2462000.0],["1995-05-15",3.3168,3.3168,3.2428,3.2576,1899600.0],["1995-05-16",3.2576,3.3168,3.2428,3.2724,943600.0],["1995-05-17",3.2724,3.2872,3.228,3.2576,1020000.0],["1995-05-18",3.228,3.2428,3.1687,3.1835,3995200.0],["1995-05-19",3.1835,3.228,3.1687,3.1983,4350400.0],["1995-05-22",3.2132,3.302,3.2132,3.2576,1937600.0],["1995-05-23",3.2576,3.3168,3.2428,3.2428,2504000.0],["1995-05-24",3.2428,3.2576,3.1687,3.1835,2873200.0],["1995-05-25",3.1983,3.2724,3.1835,3.228,2159600.0],["1995-05-26",3.1983,3.2132,3.1687,3.1687,2074800.0],["1995-05-30",3.1687,3.1835,3.1391,3.1391,2531600.0],["1995-05-31",3.1539,3.228,3.1539,3.2132,1938800.0],["1995-06-01",3.1835,3.2132,3.1835,3.2132,1554000.0],["1995-06-02",3.2132,3.2132,3.1835,3.1983,1565600.0],["1995-06-05",3.1983,3.3168,3.1835,3.2872,2492800.0],["1995-06-06",3.302,3.376,3.2724,3.3612,1692000.0],["1995-06-07",3.3612,3.3908,3.3464,3.3612,1526000.0],["1995-06-08",3.3464,3.3612,3.2724,3.2724,791600.0],["1995-06-09",3.2724,3.2872,3.2428,3.2428,658400.0],["1995-06-12",3.2576,3.3316,3.2576,3.2724,972000.0],["1995-06-13",3.2724,3.3612,3.2724,3.3464,1174400.0],["1995-06-14",3.3612,3.3612,3.3316,3.3464,644400.0],["1995-06-15",3.3316,3.3316,3.2872,3.2872,956000.0],["1995-06-16",3.2724,3.302,3.2724,3.2872,2463600.0],["1995-06-19",3.2872,3.3908,3.2872,3.3908,1472800.0],["1995-06-20",3.4056,3.4056,3.3464,3.3612,2019200.0],["1995-06-21",3.376,3.376,3.3316,3.3316,2780400.0],["1995-06-22",3.3612,3.4205,3.3464,3.376,1208800.0],["1995-06-23",3.3908,3.3908,3.3612,3.376,1134800.0],["1995-06-26",3.4353,3.4353,3.3612,3.4056,2669200.0],["1995-06-27",3.4501,3.5389,3.4353,3.4353,1159600.0],["1995-06-28",3.4649,3.5241,3.4205,3.5241,1650800.0],["1995-06-29",3.4945,3.5093,3.4945,3.4945,1282800.0],["1995-06-30",3.5093,3.5093,3.4649,3.4945,1244400.0],["1995-07-03",3.4649,3.4649,3.4353,3.4501,395200.0],["1995-07-05",3.4649,3.5537,3.4501,3.5389,2116400.0],["1995-07-06",3.5537,3.6426,3.5093,3.6278,2015600.0],["1995-07-07",3.5981,3.6426,3.4945,3.4945,2170800.0],["1995-07-10",3.4797,3.5537,3.4797,3.5241,2593600.0],["1995-07-11",3.5241,3.5241,3.4945,3.5093,1178800.0],["1995-07-12",3.4945,3.5241,3.4945,3.5093,861600.0],["1995-07-13",3.5241,3.5241,3.4797,3.5093,1726800.0],["1995-07-14",3.4649,3.5241,3.4501,3.5093,1233200.0],["1995-07-17",3.4797,3.5685,3.4797,3.5537,3576400.0],["1995-07-18",3.5537,3.5537,3.5093,3.5537,2882000.0],["1995-07-19",3.5241,3.5537,3.4649,3.5241,1219200.0],["1995-07-20",3.5241,3.5537,3.4945,3.5389,1184400.0],["1995-07-21",3.5537,3.5537,3.5093,3.5389,1830800.0],["1995-07-24",3.5241,3.5685,3.4797,3.4797,1295200.0],["1995-07-25",3.4945,3.5537,3.4797,3.5389,1113200.0],["1995-07-26",3.552,3.5966,3.5074,3.5223,2019600.0],["1995-07-27",3.552,3.6114,3.5371,3.6114,1280000.0],["1995-07-28",3.5817,3.6412,3.5669,3.6412,984800.0],["1995-07-31",3.6412,3.7006,3.6263,3.7006,1093200.0],["1995-08-01",3.7006,3.7303,3.656,3.7155,1967200.0],["1995-08-02",3.6857,3.7006,3.552,3.552,2650400.0],["1995-08-03",3.4777,3.4925,3.3885,3.4034,6390800.0],["1995-08-04",3.4182,3.4331,3.3439,3.4182,3660000.0],["1995-08-07",3.4182,3.4182,3.3736,3.3885,1707200.0],["1995-08-08",3.4034,3.4034,3.3439,3.3736,1981600.0],["1995-08-09",3.3885,3.3885,3.3291,3.3588,2406400.0],["1995-08-10",3.3736,3.4182,3.3439,3.4182,1540800.0],["1995-08-11",3.4034,3.4034,3.3439,3.3588,2197600.0],["1995-08-14",3.3588,3.3736,3.3439,3.3588,1203200.0],["1995-08-15",3.3291,3.3736,3.3291,3.3588,2837600.0],["1995-08-16",3.3439,3.3588,3.3439,3.3439,5235600.0],["1995-08-17",3.3588,3.3588,3.2845,3.3142,3100800.0],["1995-08-18",3.3291,3.3736,3.3291,3.3588,2402800.0],["1995-08-21",3.3588,3.3736,3.3291,3.3588,1704800.0],["1995-08-22",3.3736,3.448,3.3588,3.4331,2533600.0],["1995-08-23",3.4628,3.4777,3.4034,3.4331,1852000.0],["1995-08-24",3.4182,3.4331,3.3588,3.3736,2040400.0],["1995-08-25",3.3885,3.4331,3.3885,3.4182,1132400.0],["1995-08-28",3.4331,3.4628,3.4182,3.4331,1326000.0],["1995-08-29",3.4331,3.4331,3.4182,3.4331,608000.0],["1995-08-30",3.4331,3.448,3.4034,3.448,1553600.0],["1995-08-31",3.448,3.448,3.4182,3.4182,1542800.0],["1995-09-01",3.4331,3.448,3.4182,3.4331,566800.0],["1995-09-05",3.4331,3.448,3.4182,3.4331,702800.0],["1995-09-06",3.4182,3.4331,3.4034,3.4331,1261600.0],["1995-09-07",3.4331,3.448,3.4034,3.4331,1839600.0],["1995-09-08",3.448,3.448,3.4034,3.4182,908800.0],["1995-09-11",3.4182,3.448,3.4034,3.4331,1280800.0],["1995-09-12",3.4331,3.448,3.4182,3.4182,1019200.0],["1995-09-13",3.4182,3.4182,3.4034,3.4034,1781600.0],["1995-09-14",3.3885,3.4034,3.2696,3.2993,5728400.0],["1995-09-15",3.3142,3.3439,3.2696,3.2696,5220400.0],["1995-09-18",3.2696,3.3142,3.2399,3.2696,3320000.0],["1995-09-19",3.2993,3.3291,3.2845,3.3291,3911200.0],["1995-09-20",3.3142,3.3439,3.2845,3.3291,1698800.0],["1995-09-21",3.3291,3.3291,3.2548,3.2696,2170400.0],["1995-09-22",3.2399,3.2845,3.225,3.2696,1667600.0],["1995-09-25",3.2845,3.3291,3.2696,3.3291,962400.0],["1995-09-26",3.3588,3.3885,3.3142,3.3142,1763200.0],["1995-09-27",3.2845,3.3885,3.1953,3.2399,3952800.0],["1995-09-28",3.225,3.2548,3.2102,3.2548,2466400.0],["1995-09-29",3.2399,3.2548,3.2102,3.2399,2411200.0],["1995-10-02",3.2548,3.2548,3.2102,3.2399,1043600.0],["1995-10-03",3.225,3.225,3.1804,3.2102,1131600.0],["1995-10-04",3.225,3.2548,3.2102,3.2548,2400000.0],["1995-10-05",3.225,3.2399,3.1953,3.225,3421200.0],["1995-10-06",3.2399,3.2548,3.2102,3.225,2000800.0],["1995-10-09",3.2102,3.2548,3.2102,3.2399,638400.0],["1995-10-10",3.1804,3.2548,3.1804,3.2399,1310800.0],["1995-10-11",3.2696,3.2993,3.2548,3.2696,1948400.0],["1995-10-12",3.2696,3.2993,3.2696,3.2993,2116400.0],["1995-10-13",3.2993,3.3291,3.2993,3.3142,1959600.0],["1995-10-16",3.3439,3.3736,3.2993,3.3142,3122400.0],["1995-10-17",3.2993,3.3142,3.2548,3.2696,3230400.0],["1995-10-18",3.2696,3.3588,3.2696,3.3291,4026800.0],["1995-10-19",3.3439,3.4777,3.3291,3.4182,4301600.0],["1995-10-20",3.4182,3.6263,3.4182,3.6263,4238800.0],["1995-10-23",3.5669,3.5966,3.552,3.5817,2059200.0],["1995-10-24",3.5669,3.5817,3.5669,3.5817,1638800.0],["1995-10-25",3.5799,3.6098,3.565,3.5799,1462000.0],["1995-10-26",3.565,3.5948,3.5352,3.5352,1557200.0],["1995-10-27",3.5352,3.5352,3.4904,3.5053,1952000.0],["1995-10-30",3.5053,3.5948,3.5053,3.5799,1658800.0],["1995-10-31",3.5948,3.6396,3.5948,3.6247,1514400.0],["1995-11-01",3.6098,3.6396,3.5948,3.6247,925200.0],["1995-11-02",3.6545,3.6843,3.6247,3.6545,1033200.0],["1995-11-03",3.6993,3.744,3.6396,3.6545,3214000.0],["1995-11-06",3.6247,3.6396,3.565,3.5799,1604400.0],["1995-11-07",3.5948,3.6098,3.565,3.565,1119600.0],["1995-11-08",3.5352,3.5799,3.5053,3.5799,2111200.0],["1995-11-09",3.5948,3.7142,3.565,3.6843,2670800.0],["1995-11-10",3.6993,3.7142,3.6694,3.7142,1575200.0],["1995-11-13",3.6843,3.7142,3.6694,3.7142,634800.0],["1995-11-14",3.7142,3.7142,3.6843,3.6993,654400.0],["1995-11-15",3.6993,3.744,3.6843,3.744,706000.0],["1995-11-16",3.7142,3.8037,3.7142,3.7589,1011200.0],["1995-11-17",3.7738,3.7738,3.7142,3.744,1219600.0],["1995-11-20",3.744,3.7589,3.7142,3.7291,730000.0],["1995-11-21",3.7291,3.7589,3.6993,3.7589,735200.0],["1995-11-22",3.7589,3.7589,3.7142,3.7142,692000.0],["1995-11-24",3.7142,3.7291,3.6993,3.7142,288400.0],["1995-11-27",3.7142,3.7142,3.6694,3.6993,1190800.0],["1995-11-28",3.6993,3.6993,3.6247,3.6843,1164400.0],["1995-11-29",3.6694,3.6843,3.6694,3.6843,864400.0],["1995-11-30",3.6843,3.6843,3.6321,3.6694,1253600.0],["1995-12-01",3.6247,3.6843,3.5948,3.6843,1473600.0],["1995-12-04",3.6993,3.8484,3.6993,3.8186,3024800.0],["1995-12-05",3.7888,3.8037,3.7589,3.7738,1178400.0],["1995-12-06",3.7589,3.8633,3.744,3.8633,1373600.0],["1995-12-07",3.8633,3.8782,3.8186,3.8335,932800.0],["1995-12-08",3.8633,3.8782,3.8186,3.8633,904400.0],["1995-12-11",3.8484,3.8932,3.8037,3.8335,790000.0],["1995-12-12",3.8335,3.8335,3.7738,3.7738,2186000.0],["1995-12-13",3.7589,3.8037,3.744,3.7589,2249600.0],["1995-12-14",3.7888,3.7888,3.7291,3.7589,1581200.0],["1995-12-15",3.7291,3.7738,3.6993,3.7142,2973600.0],["1995-12-18",3.7142,3.7291,3.6993,3.7142,2320400.0],["1995-12-19",3.7142,3.7888,3.7142,3.7589,2929200.0],["1995-12-20",3.7589,3.7888,3.7291,3.7738,2739600.0],["1995-12-21",3.7738,3.8559,3.7738,3.8335,1479600.0],["1995-12-22",3.8335,3.8633,3.8186,3.8186,703200.0],["1995-12-26",3.8484,3.8484,3.8037,3.8484,304400.0],["1995-12-27",3.8186,3.8484,3.8037,3.8037,638000.0],["1995-12-28",3.7887,3.8633,3.7887,3.8335,592400.0],["1995-12-29",3.8484,3.8782,3.8484,3.8782,701200.0],["1996-01-02",3.8484,3.8484,3.8186,3.8335,2590000.0],["1996-01-03",3.8335,3.8335,3.8037,3.8186,1242000.0],["1996-01-04",3.8186,3.8186,3.7589,3.8037,1397600.0],["1996-01-05",3.7888,3.8186,3.6993,3.7291,851200.0],["1996-01-08",3.7142,3.7589,3.6993,3.744,327200.0],["1996-01-09",3.7738,3.7738,3.6694,3.6694,1356800.0],["1996-01-10",3.6396,3.6694,3.5203,3.5352,2320400.0],["1996-01-11",3.5948,3.6098,3.565,3.565,929600.0],["1996-01-12",3.6247,3.6247,3.5799,3.6098,878400.0],["1996-01-15",3.5948,3.6247,3.5799,3.6098,524800.0],["1996-01-16",3.6098,3.6396,3.5352,3.565,1251200.0],["1996-01-17",3.5948,3.7291,3.5799,3.6993,1813600.0],["1996-01-18",3.6993,3.6993,3.6396,3.6843,868800.0],["1996-01-19",3.6694,3.7142,3.6694,3.6993,1229600.0],["1996-01-22",3.6993,3.7142,3.6694,3.7142,1363200.0],["1996-01-23",3.7142,3.7738,3.7142,3.7142,2285600.0],["1996-01-24",3.7297,3.7597,3.6099,3.7148,1141200.0],["1996-01-25",3.7148,3.7297,3.6998,3.7148,1268800.0],["1996-01-26",3.7297,3.7897,3.7148,3.7747,1815600.0],["1996-01-29",3.7897,3.8346,3.7897,3.8046,1626400.0],["1996-01-30",3.8196,3.8496,3.7897,3.8496,1685200.0],["1996-01-31",3.8346,3.8646,3.8046,3.8346,1809600.0],["1996-02-01",3.8346,3.8496,3.7897,3.8196,2050000.0],["1996-02-02",3.8196,3.8196,3.7597,3.7747,846800.0],["1996-02-05",3.7597,3.8196,3.7447,3.8046,1538400.0],["1996-02-06",3.8046,3.8046,3.7597,3.7747,2945600.0],["1996-02-07",3.8046,3.8496,3.8046,3.8046,3950000.0],["1996-02-08",3.7747,3.8945,3.7747,3.8795,2342000.0],["1996-02-09",3.8795,3.9544,3.8646,3.9245,2360000.0],["1996-02-12",3.9395,3.9694,3.9395,3.9544,1578800.0],["1996-02-13",3.9245,4.0293,3.9245,4.0143,2178000.0],["1996-02-14",3.9994,3.9994,3.8795,3.9245,2166400.0],["1996-02-15",3.9095,3.9544,3.8795,3.8795,1556000.0],["1996-02-16",3.8945,3.8945,3.7897,3.8496,2122800.0],["1996-02-20",3.8196,3.8945,3.8196,3.8795,1266000.0],["1996-02-21",3.8945,3.9395,3.8945,3.9095,1385200.0],["1996-02-22",3.9395,3.9844,3.9395,3.9844,1312400.0],["1996-02-23",4.0143,4.0143,3.9395,4.0143,1077600.0],["1996-02-26",3.9694,3.9844,3.8795,3.8945,788800.0],["1996-02-27",3.9245,3.9694,3.8945,3.9694,1120000.0],["1996-02-28",3.9844,4.0293,3.9245,3.9245,1052800.0],["1996-02-29",3.9095,3.9694,3.9095,3.9395,1122400.0],["1996-03-01",3.9844,4.0743,3.9544,4.0743,1218400.0],["1996-03-04",4.0743,4.0743,4.0293,4.0743,1203200.0],["1996-03-05",4.0743,4.0892,4.0593,4.0892,1039600.0],["1996-03-06",4.0743,4.1192,4.0593,4.0743,1128400.0],["1996-03-07",4.0593,4.0892,4.0443,4.0593,1436400.0],["1996-03-08",4.0443,4.0443,3.9844,4.0143,1061200.0],["1996-03-11",3.9544,4.0293,3.9395,4.0293,1039200.0],["1996-03-12",3.9994,4.0143,3.9395,3.9994,870800.0],["1996-03-13",4.0143,4.0293,3.9245,3.9544,1353600.0],["1996-03-14",3.9395,4.0443,3.9395,4.0143,1604800.0],["1996-03-15",4.0293,4.0293,3.9544,3.9544,1413600.0],["1996-03-18",3.9544,4.0593,3.9395,4.0143,1347200.0],["1996-03-19",4.0143,4.0293,3.8945,3.8945,1242400.0],["1996-03-20",3.9245,3.9544,3.8945,3.9395,1350800.0],["1996-03-21",3.9544,4.0143,3.9544,3.9994,1173600.0],["1996-03-22",4.0293,4.1192,4.0293,4.1192,1007600.0],["1996-03-25",4.1342,4.1492,4.0443,4.0892,838000.0],["1996-03-26",4.0743,4.1791,4.0593,4.1641,1000400.0],["1996-03-27",4.0443,4.0593,3.9694,3.9844,1475200.0],["1996-03-28",3.9544,4.0143,3.9095,4.0143,874800.0],["1996-03-29",4.0143,4.0293,3.9245,3.9395,1588800.0],["1996-04-01",3.9694,4.0293,3.9544,4.0293,705600.0],["1996-04-02",4.06,4.075,4.0149,4.045,1406400.0],["1996-04-03",3.9999,4.0149,3.9397,3.9698,745600.0],["1996-04-04",3.9698,3.9698,3.9247,3.9547,1048000.0],["1996-04-08",3.8946,3.9247,3.8495,3.9247,1355200.0],["1996-04-09",3.9247,4.0149,3.9096,3.9848,1623200.0],["1996-04-10",3.9547,3.9848,3.9397,3.9547,1784000.0],["1996-04-11",3.9397,3.9397,3.7893,3.8796,962400.0],["1996-04-12",3.8946,3.9397,3.8645,3.9096,974400.0],["1996-04-15",3.9397,3.9848,3.9096,3.9547,714400.0],["1996-04-16",3.9698,3.9698,3.9096,3.9096,650400.0],["1996-04-17",3.8796,3.9547,3.8796,3.9096,1328800.0],["1996-04-18",3.9096,3.9247,3.8044,3.8495,1443600.0],["1996-04-19",3.8495,3.8645,3.7893,3.8194,1236000.0],["1996-04-22",3.8495,3.8946,3.8344,3.8645,1164800.0],["1996-04-23",3.8495,3.9247,3.8495,3.9096,1444400.0],["1996-04-24",3.9247,3.9547,3.9096,3.9247,755200.0],["1996-04-25",3.9247,3.9698,3.8796,3.9547,870000.0],["1996-04-26",3.9397,3.9397,3.8796,3.8796,743200.0],["1996-04-29",3.8796,3.9096,3.8645,3.9096,730000.0],["1996-04-30",3.8796,3.8946,3.8495,3.8645,910800.0],["1996-05-01",3.8495,3.8645,3.6991,3.8044,2401200.0],["1996-05-02",3.7893,3.8344,3.7442,3.7442,1298800.0],["1996-05-03",3.7743,3.8344,3.7593,3.7593,1219600.0],["1996-05-06",3.7593,3.7743,3.7292,3.7292,1006800.0],["1996-05-07",3.7442,3.8044,3.7292,3.7743,2269600.0],["1996-05-08",3.6991,3.7893,3.6991,3.7743,1216800.0],["1996-05-09",3.8194,3.8645,3.7893,3.7893,3220400.0],["1996-05-10",3.8194,3.8796,3.8194,3.8495,1654800.0],["1996-05-13",3.8796,3.9247,3.8645,3.9247,1297600.0],["1996-05-14",3.9247,3.9397,3.8946,3.9247,1266400.0],["1996-05-15",3.9397,3.9397,3.9096,3.9247,780400.0],["1996-05-16",3.9247,3.9247,3.8796,3.8946,784800.0],["1996-05-17",3.8946,3.9247,3.8796,3.9096,1100400.0],["1996-05-20",3.9397,3.9547,3.9096,3.9247,788400.0],["1996-05-21",3.9547,3.9999,3.9247,3.9247,3751600.0],["1996-05-22",3.9096,3.9999,3.8946,3.9999,2307200.0],["1996-05-23",4.0299,4.075,4.0149,4.0299,1972800.0],["1996-05-24",4.045,4.2404,4.045,4.2404,4068800.0],["1996-05-28",4.2404,4.2404,4.1502,4.1803,2682400.0],["1996-05-29",4.1653,4.1953,4.1502,4.1653,2079600.0],["1996-05-30",4.1352,4.1502,4.1051,4.1502,925600.0],["1996-05-31",4.1352,4.1502,4.0901,4.1051,1545600.0],["1996-06-03",4.0901,4.1051,4.075,4.0901,724800.0],["1996-06-04",4.075,4.1201,4.06,4.075,1028800.0],["1996-06-05",4.075,4.1051,4.06,4.1051,1247600.0],["1996-06-06",4.1352,4.1352,3.9698,3.9848,1629200.0],["1996-06-07",3.9096,4.06,3.9096,4.06,1634800.0],["1996-06-10",4.06,4.075,4.0299,4.045,708000.0],["1996-06-11",4.0299,4.075,4.0299,4.0299,825200.0],["1996-06-12",4.045,4.045,3.9999,4.0299,764800.0],["1996-06-13",4.045,4.0901,4.0299,4.075,1184800.0],["1996-06-14",4.06,4.0901,4.0299,4.0299,1103200.0],["1996-06-17",4.045,4.06,4.0149,4.0149,1030000.0],["1996-06-18",4.0299,4.0299,3.9698,3.9999,1769600.0],["1996-06-19",3.9848,3.9999,3.9698,3.9848,1062400.0],["1996-06-20",3.9999,4.045,3.9999,4.0149,1682000.0],["1996-06-21",4.045,4.0901,4.0299,4.06,2663200.0],["1996-06-24",4.06,4.1502,4.0149,4.1201,1701600.0],["1996-06-25",4.1201,4.1352,4.075,4.1051,1340400.0],["1996-06-26",4.0901,4.1051,4.075,4.1051,1464400.0],["1996-06-27",4.1051,4.1277,4.075,4.1201,1729200.0],["1996-06-28",4.1352,4.1352,4.075,4.1201,1418000.0],["1996-07-01",4.1201,4.1352,4.1051,4.1201,826800.0],["1996-07-02",4.1208,4.166,4.1208,4.1358,1290800.0],["1996-07-03",3.9849,3.9849,3.834,3.8491,4286800.0],["1996-07-05",3.7736,3.8038,3.7283,3.7283,1001600.0],["1996-07-08",3.683,3.7132,3.6075,3.6075,2964400.0],["1996-07-09",3.6226,3.7283,3.6226,3.6981,3932400.0],["1996-07-10",3.683,3.6981,3.6377,3.6981,2457200.0],["1996-07-11",3.6981,3.6981,3.5925,3.6075,2173200.0],["1996-07-12",3.6377,3.683,3.5774,3.6377,1363200.0],["1996-07-15",3.6377,3.6679,3.6075,3.6075,1452400.0],["1996-07-16",3.5774,3.6075,3.3358,3.6075,1912800.0],["1996-07-17",3.6075,3.6377,3.5019,3.5623,1484800.0],["1996-07-18",3.5321,3.5774,3.517,3.5472,2890400.0],["1996-07-19",3.5321,3.5472,3.4566,3.4717,2207600.0],["1996-07-22",3.4566,3.4566,3.4113,3.4415,1878800.0],["1996-07-23",3.4415,3.5774,3.4113,3.4264,2197600.0],["1996-07-24",3.366,3.5019,3.366,3.4566,1191200.0],["1996-07-25",3.4415,3.4868,3.3811,3.4415,1432000.0],["1996-07-26",3.4717,3.5472,3.4566,3.5321,766400.0],["1996-07-29",3.517,3.517,3.4868,3.5019,905200.0],["1996-07-30",3.517,3.5472,3.5019,3.5472,1020800.0],["1996-07-31",3.517,3.5472,3.5019,3.5019,853600.0],["1996-08-01",3.5019,3.6377,3.4868,3.6377,2310000.0],["1996-08-02",3.683,3.7887,3.6528,3.7283,3266000.0],["1996-08-05",3.6981,3.7736,3.6981,3.7434,2016000.0],["1996-08-06",3.7434,3.7434,3.6679,3.683,1240400.0],["1996-08-07",3.683,3.7283,3.6377,3.7132,1588400.0],["1996-08-08",3.6981,3.7132,3.6679,3.7132,872400.0],["1996-08-09",3.7132,3.7283,3.6981,3.7132,600000.0],["1996-08-12",3.683,3.7434,3.683,3.7434,954400.0],["1996-08-13",3.7283,3.7434,3.683,3.7132,2365600.0],["1996-08-14",3.683,3.7585,3.6679,3.6981,1265600.0],["1996-08-15",3.6981,3.7132,3.6528,3.6528,2109600.0],["1996-08-16",3.6679,3.7434,3.6528,3.7283,763200.0],["1996-08-19",3.6981,3.8491,3.6981,3.8038,1903200.0],["1996-08-20",3.8038,3.8491,3.8038,3.834,1023600.0],["1996-08-21",3.8491,3.8491,3.834,3.8491,895200.0],["1996-08-22",3.8491,3.8792,3.8491,3.8792,1673200.0],["1996-08-23",3.8792,3.9094,3.8641,3.8943,2080800.0],["1996-08-26",3.8943,3.9245,3.8792,3.8943,833600.0],["1996-08-27",3.9094,3.9396,3.8943,3.9245,378800.0],["1996-08-28",3.9245,3.9547,3.9245,3.9245,835200.0],["1996-08-29",3.8943,3.9245,3.8792,3.8792,1396800.0],["1996-08-30",3.8792,3.9245,3.8641,3.8792,1724000.0],["1996-09-03",3.8792,3.9396,3.8189,3.9396,1861200.0],["1996-09-04",3.9245,3.9245,3.9094,3.9245,612400.0],["1996-09-05",3.9245,3.9245,3.8491,3.8491,1144400.0],["1996-09-06",3.8189,3.9245,3.8189,3.8641,1592000.0],["1996-09-09",3.8641,3.9698,3.8491,3.9547,1555600.0],["1996-09-10",3.9245,4.0151,3.9245,3.9849,1034400.0],["1996-09-11",3.9849,4.0302,3.9698,3.9849,848400.0],["1996-09-12",3.9698,4.0604,3.9698,4.0302,755200.0],["1996-09-13",4.0302,4.0604,4.0151,4.0453,1170000.0],["1996-09-16",4.0302,4.0906,4.0302,4.0453,972800.0],["1996-09-17",4.0604,4.0755,4.0453,4.0755,1705200.0],["1996-09-18",4.0755,4.1358,4.0755,4.1208,848800.0],["1996-09-19",4.1057,4.1358,4.0906,4.1057,2769600.0],["1996-09-20",4.1057,4.1057,4.0604,4.0755,1587200.0],["1996-09-23",4.0604,4.1057,4.0453,4.1057,934800.0],["1996-09-24",4.0906,4.1057,4.0755,4.0755,1630000.0],["1996-09-25",4.0755,4.0906,4.0453,4.0453,4253200.0],["1996-09-26",4.0604,4.0755,4.0302,4.0453,1114400.0],["1996-09-27",4.0453,4.0755,4.0151,4.0604,1025600.0],["1996-09-30",4.0453,4.0604,4.0302,4.0604,976000.0],["1996-10-01",4.0453,4.1208,4.0302,4.1208,1071600.0],["1996-10-02",4.1062,4.1971,4.1062,4.1971,1008800.0],["1996-10-03",4.2123,4.2123,4.1517,4.1668,673600.0],["1996-10-04",4.182,4.182,4.1365,4.1517,460400.0],["1996-10-07",4.1517,4.182,4.1365,4.1668,696400.0],["1996-10-08",4.1668,4.1668,4.0911,4.1062,692800.0],["1996-10-09",4.1214,4.1214,4.0304,4.0456,539200.0],["1996-10-10",4.0456,4.0759,4.0001,4.0001,794000.0],["1996-10-11",3.985,4.0153,3.9698,3.985,992800.0],["1996-10-14",3.985,4.0001,3.9547,3.985,374400.0],["1996-10-15",3.985,3.985,3.9244,3.9547,2086800.0],["1996-10-16",3.9698,4.0608,3.9547,4.0456,1694800.0],["1996-10-17",4.0608,4.1062,4.0456,4.0759,661600.0],["1996-10-18",4.0911,4.1365,4.0759,4.1365,1138400.0],["1996-10-21",4.1365,4.1668,4.0911,4.1062,1035200.0],["1996-10-22",4.1062,4.1214,4.0608,4.0759,1060400.0],["1996-10-23",4.0759,4.1062,4.0456,4.1062,982000.0],["1996-10-24",4.0759,4.1365,4.0608,4.0911,1522000.0],["1996-10-25",4.0911,4.0911,4.0608,4.0759,832800.0],["1996-10-28",4.1062,4.1214,4.0759,4.0759,985200.0],["1996-10-29",4.0759,4.1214,4.0759,4.0911,1737600.0],["1996-10-30",4.1214,4.1517,4.1062,4.1062,1607600.0],["1996-10-31",4.1365,4.1668,4.1214,4.1214,882000.0],["1996-11-01",4.1365,4.1668,4.1214,4.1365,637600.0],["1996-11-04",4.1517,4.1668,4.1062,4.1517,1476000.0],["1996-11-05",4.1062,4.1517,4.1062,4.1214,2099200.0],["1996-11-06",4.1062,4.1971,4.1062,4.182,1282000.0],["1996-11-07",4.182,4.2274,4.1517,4.2274,1253600.0],["1996-11-08",4.2274,4.3032,4.2123,4.288,934000.0],["1996-11-11",4.3032,4.3032,4.2274,4.2274,637200.0],["1996-11-12",4.2426,4.2426,4.1365,4.1517,1384800.0],["1996-11-13",4.1365,4.1971,4.1365,4.1971,1233200.0],["1996-11-14",4.1668,4.2577,4.1668,4.2426,2354400.0],["1996-11-15",4.2426,4.2577,4.2123,4.2274,2189600.0],["1996-11-18",4.2426,4.2577,4.1668,4.182,1260800.0],["1996-11-19",4.182,4.2123,4.1365,4.2123,1008000.0],["1996-11-20",4.2123,4.2123,4.182,4.1971,619200.0],["1996-11-21",4.2274,4.2274,4.0911,4.1214,2065600.0],["1996-11-22",4.1517,4.182,4.1365,4.1365,1047600.0],["1996-11-25",4.1365,4.2123,4.1365,4.2123,909200.0],["1996-11-26",4.2123,4.288,4.182,4.182,1669600.0],["1996-11-27",4.2123,4.2274,4.1517,4.1668,1578400.0],["1996-11-29",4.182,4.182,4.1365,4.1365,307600.0],["1996-12-02",4.1062,4.1062,4.0456,4.0759,1604000.0],["1996-12-03",4.0759,4.1062,4.0456,4.0608,2260400.0],["1996-12-04",4.0608,4.1062,4.0456,4.0911,817200.0],["1996-12-05",4.0759,4.1365,4.0759,4.0911,911200.0],["1996-12-06",3.8638,4.0759,3.8335,4.0759,3153600.0],["1996-12-09",4.0608,4.1517,4.0608,4.1365,862800.0],["1996-12-10",4.1668,4.1971,4.1214,4.1214,1000000.0],["1996-12-11",4.0759,4.0911,4.0304,4.0759,1252400.0],["1996-12-12",4.0911,4.1062,4.0456,4.0456,1606000.0],["1996-12-13",4.0304,4.0911,3.985,3.985,1052800.0],["1996-12-16",3.9698,4.0304,3.9092,3.9092,2078000.0],["1996-12-17",3.8789,3.9395,3.8789,3.9092,2180000.0],["1996-12-18",3.9244,4.0304,3.9244,3.9547,985600.0],["1996-12-19",3.985,4.1062,3.985,4.1062,981600.0],["1996-12-20",4.2123,4.2123,4.1062,4.1214,2010000.0],["1996-12-23",4.1214,4.1214,4.0456,4.1214,666400.0],["1996-12-24",4.1062,4.1365,4.1062,4.1365,1107200.0],["1996-12-26",4.1365,4.1517,4.1214,4.1365,500800.0],["1996-12-27",4.1668,4.1668,4.1365,4.1668,270800.0],["1996-12-30",4.1668,4.1668,4.0911,4.1214,523200.0],["1996-12-31",4.1092,4.1092,3.9722,3.9722,1055600.0],["1997-01-02",4.0026,4.0026,3.9266,3.957,1522000.0],["1997-01-03",3.9722,4.0483,3.9722,3.9722,1644400.0],["1997-01-06",3.9874,4.0026,3.7591,3.7591,3159600.0],["1997-01-07",3.7591,3.8048,3.5613,3.7744,7108800.0],["1997-01-08",3.957,4.0331,3.9266,4.0179,3204000.0],["1997-01-09",4.0179,4.0483,3.9874,4.0179,1522400.0],["1997-01-10",3.9874,3.9874,3.9113,3.9874,1484800.0],["1997-01-13",3.9874,3.9874,3.9418,3.957,809600.0],["1997-01-14",3.957,4.0331,3.957,4.0026,1065600.0],["1997-01-15",4.0026,4.0026,3.9113,3.9722,1634400.0],["1997-01-16",3.9418,3.9874,3.8352,3.8961,2806000.0],["1997-01-17",3.8961,3.9266,3.8657,3.8961,3828400.0],["1997-01-20",3.8961,3.8961,3.7896,3.8505,2078800.0],["1997-01-21",3.82,3.9418,3.82,3.8961,3245600.0],["1997-01-22",3.8961,3.957,3.8657,3.8961,3460400.0],["1997-01-23",3.8961,3.9266,3.8657,3.8809,1598400.0],["1997-01-24",3.8505,3.9266,3.8505,3.8657,1891600.0],["1997-01-27",3.8809,3.9266,3.8657,3.8657,1788800.0],["1997-01-28",3.9113,4.0179,3.9113,3.9418,2144800.0],["1997-01-29",3.957,4.0179,3.957,3.957,1524800.0],["1997-01-30",3.957,4.0331,3.957,4.0179,1302000.0],["1997-01-31",4.0331,4.0787,4.0026,4.0026,1289600.0],["1997-02-03",4.0026,4.0331,3.9874,4.0026,770400.0],["1997-02-04",3.9874,4.0179,3.9722,3.9874,1255200.0],["1997-02-05",3.9874,4.094,3.9722,4.0331,1996400.0],["1997-02-06",4.0483,4.0635,4.0026,4.0331,1322400.0],["1997-02-07",4.0179,4.0483,4.0179,4.0331,989600.0],["1997-02-10",4.0483,4.1396,4.0483,4.094,1212000.0],["1997-02-11",4.1092,4.1396,4.1092,4.1092,1266400.0],["1997-02-12",4.1244,4.1853,4.1092,4.1853,1503600.0],["1997-02-13",4.2157,4.2309,4.1853,4.2157,1240800.0],["1997-02-14",4.2005,4.2462,4.2005,4.2309,904000.0],["1997-02-18",4.2005,4.2614,4.1548,4.2614,1226800.0],["1997-02-19",4.2309,4.2614,4.2005,4.2157,1016000.0],["1997-02-20",4.1853,4.2157,4.1548,4.1548,1404000.0],["1997-02-21",4.1701,4.2309,4.1548,4.2005,1064400.0],["1997-02-24",4.1853,4.2614,4.1853,4.2614,957600.0],["1997-02-25",4.2614,4.2614,4.2157,4.2462,1439600.0],["1997-02-26",4.2309,4.2309,4.1244,4.1853,1590400.0],["1997-02-27",4.1548,4.2614,4.1396,4.2462,2527200.0],["1997-02-28",4.2005,4.2614,4.1701,4.2614,1372800.0],["1997-03-03",4.1853,4.2614,4.1853,4.2462,1699200.0],["1997-03-04",4.2157,4.2462,4.1092,4.1244,1761600.0],["1997-03-05",4.1092,4.2005,4.1092,4.1853,2083200.0],["1997-03-06",4.2005,4.2005,4.1396,4.1853,1958800.0],["1997-03-07",4.2005,4.2918,4.1853,4.2309,1252400.0],["1997-03-10",4.2309,4.2462,4.1701,4.2157,986000.0],["1997-03-11",4.1853,4.2157,4.1548,4.1853,1122400.0],["1997-03-12",4.1701,4.2462,4.1548,4.2462,868400.0],["1997-03-13",4.2157,4.2309,4.1396,4.1548,1492800.0],["1997-03-14",4.1701,4.2462,4.1701,4.2157,822000.0],["1997-03-17",4.2005,4.2918,4.2005,4.2918,1036000.0],["1997-03-18",4.2614,4.2918,4.1701,4.2157,1299200.0],["1997-03-19",4.1853,4.2005,4.1548,4.1701,1190000.0],["1997-03-20",4.1244,4.1548,4.0787,4.0787,1153600.0],["1997-03-21",4.094,4.1548,4.094,4.1092,1955200.0],["1997-03-24",4.1396,4.2157,4.1244,4.2005,1016000.0],["1997-03-25",4.1853,4.3223,4.1853,4.2918,1998800.0],["1997-03-26",4.307,4.3375,4.2614,4.2614,1912800.0],["1997-03-27",4.2766,4.3223,4.2462,4.2462,1540000.0],["1997-03-31",4.2157,4.2157,4.1548,4.1548,1161200.0],["1997-04-01",4.1548,4.1548,4.0787,4.1244,962000.0],["1997-04-02",4.0816,4.1275,4.0663,4.1122,1080400.0],["1997-04-03",4.0663,4.1122,4.0357,4.0663,800800.0],["1997-04-04",4.0357,4.1275,4.0357,4.1275,850400.0],["1997-04-07",4.1733,4.2192,4.1733,4.1733,767200.0],["1997-04-08",4.1733,4.2039,4.158,4.1886,672400.0],["1997-04-09",4.2039,4.2498,4.1886,4.2192,942800.0],["1997-04-10",4.2039,4.2345,4.1886,4.1886,717200.0],["1997-04-11",4.158,4.2192,4.158,4.2039,885200.0],["1997-04-14",4.1886,4.2039,4.1275,4.1733,837200.0],["1997-04-15",4.2039,4.2498,4.2039,4.2345,574000.0],["1997-04-16",4.2345,4.2498,4.1886,4.2345,732400.0],["1997-04-17",4.2498,4.265,4.2039,4.2498,1065600.0],["1997-04-18",4.265,4.265,4.2345,4.265,500800.0],["1997-04-21",4.265,4.2803,4.1886,4.2039,636000.0],["1997-04-22",4.2039,4.2803,4.1733,4.2803,1340800.0],["1997-04-23",4.2498,4.265,4.2039,4.2192,670400.0],["1997-04-24",4.2345,4.2498,4.2039,4.2498,1040000.0],["1997-04-25",4.265,4.265,4.2345,4.2345,495600.0],["1997-04-28",4.2345,4.3109,4.2192,4.2956,1268000.0],["1997-04-29",4.3109,4.3109,4.265,4.2803,1056800.0],["1997-04-30",4.265,4.3568,4.265,4.3415,813200.0],["1997-05-01",4.3415,4.3721,4.2345,4.2345,2182800.0],["1997-05-02",4.2192,4.2192,4.158,4.158,3585200.0],["1997-05-05",4.158,4.158,4.0357,4.051,4108800.0],["1997-05-06",4.0816,4.2345,4.0663,4.1886,2977600.0],["1997-05-07",4.158,4.2192,4.1427,4.1427,3059600.0],["1997-05-08",4.1275,4.2192,4.1122,4.1886,1640800.0],["1997-05-09",4.1886,4.1886,4.1275,4.1427,1551600.0],["1997-05-12",4.158,4.265,4.1427,4.265,1690000.0],["1997-05-13",4.2498,4.265,4.158,4.1886,1602400.0],["1997-05-14",4.2192,4.2345,4.2039,4.2192,1562400.0],["1997-05-15",4.2192,4.2345,4.1733,4.1886,1664000.0],["1997-05-16",4.158,4.2039,4.158,4.158,1273200.0],["1997-05-19",4.1275,4.1886,4.1122,4.158,1119200.0],["1997-05-20",4.1275,4.1733,4.1275,4.158,1518400.0],["1997-05-21",4.1427,4.2192,4.1275,4.2039,2140800.0],["1997-05-22",4.2039,4.2345,4.1427,4.1427,2367600.0],["1997-05-23",4.1427,4.2498,4.1427,4.2498,1512000.0],["1997-05-27",4.2192,4.2498,4.2039,4.2039,1132800.0],["1997-05-28",4.2345,4.2803,4.2345,4.2498,1336800.0],["1997-05-29",4.2803,4.2803,4.2345,4.2345,1087200.0],["1997-05-30",4.1886,4.2956,4.1886,4.265,1046400.0],["1997-06-02",4.2956,4.3109,4.2498,4.2803,751200.0],["1997-06-03",4.2039,4.3109,4.2039,4.2956,1065600.0],["1997-06-04",4.2956,4.2956,4.265,4.265,1154000.0],["1997-06-05",4.2803,4.3568,4.2803,4.2956,1256800.0],["1997-06-06",4.3109,4.3568,4.2803,4.3415,1381600.0],["1997-06-09",4.3415,4.4179,4.3415,4.4026,996000.0],["1997-06-10",4.3721,4.4638,4.3721,4.4026,1557200.0],["1997-06-11",4.4026,4.4943,4.4026,4.4332,860000.0],["1997-06-12",4.4943,4.5708,4.4791,4.5555,1189200.0],["1997-06-13",4.5555,4.6778,4.5555,4.6625,2219200.0],["1997-06-16",4.6472,4.6778,4.6319,4.6472,2732400.0],["1997-06-17",4.6166,4.6166,4.5402,4.5555,932800.0],["1997-06-18",4.5402,4.5402,4.4943,4.5249,1101200.0],["1997-06-19",4.5249,4.5861,4.5249,4.5708,1306400.0],["1997-06-20",4.5708,4.5861,4.5402,4.5402,1797200.0],["1997-06-23",4.4943,4.5402,4.4638,4.4791,2252400.0],["1997-06-24",4.4638,4.609,4.4638,4.5861,1171200.0],["1997-06-25",4.5861,4.6319,4.5096,4.5173,1122000.0],["1997-06-26",4.5096,4.6166,4.5096,4.5708,1032800.0],["1997-06-27",4.5555,4.609,4.4943,4.5249,1795200.0],["1997-06-30",4.5555,4.5861,4.4561,4.4638,1344400.0],["1997-07-01",4.4899,4.605,4.4899,4.5896,696000.0],["1997-07-02",4.6357,4.7124,4.5743,4.5896,2368000.0],["1997-07-03",4.6203,4.6664,4.6203,4.651,639600.0],["1997-07-07",4.6817,4.7124,4.5513,4.5589,1700800.0],["1997-07-08",4.5896,4.605,4.5666,4.605,1404800.0],["1997-07-09",4.6203,4.6664,4.4975,4.5359,1615200.0],["1997-07-10",4.5589,4.651,4.5589,4.628,770800.0],["1997-07-11",4.605,4.651,4.5973,4.628,648000.0],["1997-07-14",4.6587,4.8429,4.6587,4.7662,1564000.0],["1997-07-15",4.7355,4.7431,4.628,4.7124,1490000.0],["1997-07-16",4.7431,4.7585,4.7201,4.7278,758000.0],["1997-07-17",4.7201,4.7815,4.7124,4.7355,706400.0],["1997-07-18",4.7201,4.7278,4.6127,4.6434,1656000.0],["1997-07-21",4.6127,4.6664,4.5666,4.5743,1192400.0],["1997-07-22",4.5743,4.6971,4.5666,4.6971,1079600.0],["1997-07-23",4.7278,4.7278,4.651,4.6587,1240400.0],["1997-07-24",4.6664,4.6664,4.6127,4.6587,829600.0],["1997-07-25",4.6434,4.7355,4.6434,4.6817,830000.0],["1997-07-28",4.6971,4.7201,4.6741,4.6894,488000.0],["1997-07-29",4.6971,4.7201,4.6434,4.6817,673600.0],["1997-07-30",4.6741,4.6817,4.5129,4.5589,1801600.0],["1997-07-31",4.5896,4.6203,4.4515,4.5973,2626000.0],["1997-08-01",4.5743,4.6587,4.4899,4.628,1175600.0],["1997-08-04",4.6127,4.628,4.5282,4.5282,915600.0],["1997-08-05",4.5359,4.5743,4.5052,4.5052,1371600.0],["1997-08-06",4.5129,4.582,4.4975,4.5052,1458400.0],["1997-08-07",4.4361,4.5973,4.4361,4.5052,1625200.0],["1997-08-08",4.4438,4.4668,4.3901,4.4131,1956400.0],["1997-08-11",4.4285,4.4515,4.3747,4.3901,1320400.0],["1997-08-12",4.4131,4.4975,4.4054,4.4054,1588000.0],["1997-08-13",4.4285,4.4899,4.344,4.3747,2389600.0],["1997-08-14",4.4208,4.4438,4.344,4.3978,2016800.0],["1997-08-15",4.3671,4.3824,4.2519,4.2519,1715200.0],["1997-08-18",4.2673,4.3133,4.2059,4.3057,2326000.0],["1997-08-19",4.3287,4.3747,4.3287,4.3747,1622800.0],["1997-08-20",4.3747,4.5513,4.3594,4.5436,2168400.0],["1997-08-21",4.5436,4.582,4.4515,4.4668,1520000.0],["1997-08-22",4.4285,4.5359,4.3901,4.5359,1189600.0],["1997-08-25",4.5666,4.582,4.5282,4.5589,1262000.0],["1997-08-26",4.5436,4.5589,4.4592,4.4668,1709200.0],["1997-08-27",4.4592,4.4822,4.3671,4.4515,2099600.0],["1997-08-28",4.4361,4.4592,4.3747,4.4285,1212000.0],["1997-08-29",4.4054,4.4285,4.3287,4.3594,2336800.0],["1997-09-02",4.3901,4.4054,4.3287,4.3517,1924400.0],["1997-09-03",4.3747,4.3824,4.1982,4.2289,3241200.0],["1997-09-04",4.2366,4.298,4.2366,4.298,3568800.0],["1997-09-05",4.3133,4.3133,4.2366,4.2673,3600400.0],["1997-09-08",4.2673,4.3133,4.2673,4.2903,4041600.0],["1997-09-09",4.275,4.3287,4.2596,4.2903,2518800.0],["1997-09-10",4.298,4.321,4.2059,4.2443,2304400.0],["1997-09-11",4.2366,4.3133,4.1982,4.298,2525200.0],["1997-09-12",4.3594,4.4515,4.298,4.4285,2030000.0],["1997-09-15",4.4285,4.4822,4.4285,4.4592,1474000.0],["1997-09-16",4.4899,4.5206,4.4822,4.5206,898400.0],["1997-09-17",4.5436,4.5513,4.4285,4.4285,1336000.0],["1997-09-18",4.4592,4.5589,4.4592,4.4899,1412800.0],["1997-09-19",4.5206,4.5436,4.4592,4.4745,1342400.0],["1997-09-22",4.4899,4.5359,4.4822,4.5052,678400.0],["1997-09-23",4.5282,4.5282,4.4592,4.4899,1043600.0],["1997-09-24",4.4592,4.5206,4.4208,4.4515,1382400.0],["1997-09-25",4.4208,4.4515,4.3824,4.4131,1392800.0],["1997-09-26",4.4208,4.4515,4.3978,4.4208,2480400.0],["1997-09-29",4.4208,4.5129,4.3978,4.5129,1635200.0],["1997-09-30",4.5129,4.5589,4.4668,4.5359,1446800.0],["1997-10-01",4.5313,4.6084,4.5313,4.6084,1564800.0],["1997-10-02",4.5929,4.6007,4.5621,4.5775,1265200.0],["1997-10-03",4.6392,4.6854,4.6315,4.6777,1628000.0],["1997-10-06",4.6931,4.6931,4.6507,4.6854,1920800.0],["1997-10-07",4.6315,4.7008,4.6315,4.6931,1096000.0],["1997-10-08",4.6931,4.7317,4.67,4.6931,1156800.0],["1997-10-09",4.6854,4.6931,4.5929,4.6315,1578800.0],["1997-10-10",4.6392,4.6931,4.6238,4.6931,582400.0],["1997-10-13",4.7008,4.7239,4.6931,4.7085,373600.0],["1997-10-14",4.6931,4.7162,4.6315,4.6546,1146400.0],["1997-10-15",4.6392,4.7933,4.6315,4.7856,1022800.0],["1997-10-16",4.7779,4.8318,4.7779,4.801,1820000.0],["1997-10-17",4.8241,4.8318,4.724,4.7702,1338400.0],["1997-10-20",4.7625,4.9012,4.7394,4.9012,1821600.0],["1997-10-21",4.8704,4.9397,4.8704,4.9089,1461200.0],["1997-10-22",4.9012,4.9089,4.8473,4.8781,1074400.0],["1997-10-23",4.855,4.8935,4.801,4.8704,1782400.0],["1997-10-24",4.8627,4.8935,4.8318,4.8395,1704400.0],["1997-10-27",4.8472,4.8858,4.6546,4.7008,1815600.0],["1997-10-28",4.6238,4.8087,4.5852,4.7856,3046400.0],["1997-10-29",4.8241,4.8241,4.6854,4.7394,2799600.0],["1997-10-30",4.7394,4.7933,4.7317,4.7625,1374800.0],["1997-10-31",4.7548,4.9397,4.7085,4.932,2499200.0],["1997-11-03",4.9397,4.9474,4.9089,4.9474,1391600.0],["1997-11-04",4.932,5.0091,4.932,4.9783,1074400.0],["1997-11-05",4.9551,5.0399,4.9397,4.9937,1519600.0],["1997-11-06",4.932,5.0014,4.8858,4.986,1370000.0],["1997-11-07",4.9243,4.9706,4.8704,4.932,855200.0],["1997-11-10",5.0399,5.0399,4.9628,4.9705,1716400.0],["1997-11-11",4.9628,5.0322,4.9551,5.0322,594400.0],["1997-11-12",5.0322,5.1247,5.0091,5.0091,3224400.0],["1997-11-13",5.0322,5.1632,5.0245,5.1401,1520800.0],["1997-11-14",5.1401,5.1632,4.9937,5.0399,2490400.0],["1997-11-17",5.0707,5.1786,5.0707,5.1555,2956400.0],["1997-11-18",5.1632,5.1632,5.063,5.063,1165600.0],["1997-11-19",5.063,5.2634,5.063,5.2403,3983200.0],["1997-11-20",5.2634,5.4098,5.248,5.4021,2698000.0],["1997-11-21",5.4175,5.4715,5.3944,5.4715,2366800.0],["1997-11-24",5.5023,5.5793,5.3482,5.4946,3424800.0],["1997-11-25",5.51,5.6718,5.4638,5.5408,2476400.0],["1997-11-26",5.5408,5.5639,5.4869,5.4869,1711200.0],["1997-11-28",5.5023,5.5331,5.4869,5.4946,467200.0],["1997-12-01",5.4638,5.5562,5.456,5.4946,1075600.0],["1997-12-02",5.4638,5.5716,5.456,5.5331,1197200.0],["1997-12-03",5.5485,5.5793,5.4869,5.5793,1568000.0],["1997-12-04",5.5639,5.6025,5.5331,5.5408,1423200.0],["1997-12-05",5.5331,5.5485,5.4715,5.4715,1789200.0],["1997-12-08",5.4792,5.5023,5.3096,5.3713,1449200.0],["1997-12-09",5.3559,5.5254,5.3559,5.456,1316400.0],["1997-12-10",5.4715,5.51,5.4021,5.4483,980000.0],["1997-12-11",5.4329,5.4638,5.3636,5.4638,779600.0],["1997-12-12",5.4946,5.5254,5.4252,5.4406,1128400.0],["1997-12-15",5.4638,5.5485,5.4638,5.5177,1740800.0],["1997-12-16",5.5331,5.5948,5.5254,5.5408,1843200.0],["1997-12-17",5.5485,5.6256,5.5331,5.5871,3183200.0],["1997-12-18",5.6025,5.8259,5.5716,5.8105,2564000.0],["1997-12-19",5.7335,5.772,5.6718,5.7335,2572400.0],["1997-12-22",5.7489,5.7489,5.6487,5.6795,2179200.0],["1997-12-23",5.6795,5.6872,5.4946,5.4946,1657600.0],["1997-12-24",5.5177,5.5331,5.4406,5.4406,811600.0],["1997-12-26",5.4715,5.5331,5.4638,5.5254,327600.0],["1997-12-29",5.5485,5.5485,5.4638,5.4869,872800.0],["1997-12-30",5.4847,5.5389,5.4692,5.5079,1776400.0],["1997-12-31",5.5002,5.6936,5.5002,5.6394,1471200.0],["1998-01-02",5.6394,5.6549,5.477,5.5311,874000.0],["1998-01-05",5.5156,5.5621,5.477,5.5079,948000.0],["1998-01-06",5.4924,5.6085,5.4924,5.5775,1302800.0],["1998-01-07",5.5698,5.7477,5.5698,5.7323,1502000.0],["1998-01-08",5.7013,5.709,5.624,5.624,1242800.0],["1998-01-09",5.6239,5.709,5.477,5.477,1239600.0],["1998-01-12",5.3841,5.5543,5.3532,5.5543,1043600.0],["1998-01-13",5.5775,5.6085,5.5234,5.5234,682000.0],["1998-01-14",5.4151,5.6162,5.3764,5.5853,2490800.0],["1998-01-15",5.5853,5.5853,5.5234,5.5698,1244800.0],["1998-01-16",5.5698,5.6626,5.5698,5.6162,1565600.0],["1998-01-20",5.5853,5.74,5.5853,5.7323,1479200.0],["1998-01-21",5.709,5.709,5.6626,5.6858,1264000.0],["1998-01-22",5.6858,5.7864,5.6781,5.7632,995200.0],["1998-01-23",5.7323,5.7632,5.6549,5.6936,756800.0],["1998-01-26",5.7245,5.7323,5.6704,5.6936,534000.0],["1998-01-27",5.7168,5.8328,5.709,5.7477,1695200.0],["1998-01-28",5.7555,5.7864,5.5002,5.6007,4708400.0],["1998-01-29",5.5775,5.7245,5.5775,5.6394,1875200.0],["1998-01-30",5.6162,5.624,5.5389,5.5389,1147200.0],["1998-02-02",5.6936,5.7168,5.6626,5.6858,1971200.0],["1998-02-03",5.6858,5.7709,5.6626,5.74,906800.0],["1998-02-04",5.7632,5.856,5.7555,5.8173,1212800.0],["1998-02-05",5.8173,5.856,5.7941,5.8328,1105600.0],["1998-02-06",5.8406,5.9024,5.8251,5.8406,1656400.0],["1998-02-09",5.8251,5.8638,5.8019,5.8328,1659200.0],["1998-02-10",5.8483,5.8792,5.8173,5.856,1004800.0],["1998-02-11",5.8406,6.0339,5.7941,5.9798,1494800.0],["1998-02-12",5.9566,6.0881,5.8947,5.8947,1172800.0],["1998-02-13",5.8638,5.9024,5.8483,5.887,802800.0],["1998-02-17",5.9179,5.9179,5.8173,5.8483,1064800.0],["1998-02-18",5.8715,5.9721,5.856,5.9489,682000.0],["1998-02-19",5.9179,5.9256,5.8638,5.8792,888000.0],["1998-02-20",5.8947,5.9489,5.8715,5.9411,927200.0],["1998-02-23",5.9411,5.9643,5.887,5.9411,819200.0],["1998-02-24",5.8792,5.887,5.709,5.7323,1898800.0],["1998-02-25",5.7555,5.8328,5.7323,5.8251,1631200.0],["1998-02-26",5.8251,5.8251,5.7787,5.7864,2486800.0],["1998-02-27",5.7864,5.8406,5.7864,5.8251,1242000.0],["1998-03-02",5.8406,6.0339,5.8406,5.9875,1462000.0],["1998-03-03",5.9953,6.119,5.9953,6.0726,1134000.0],["1998-03-04",6.0726,6.1036,6.0494,6.0572,1240800.0],["1998-03-05",6.0262,6.0572,5.9643,5.9721,659200.0],["1998-03-06",5.9953,6.119,5.9721,6.119,1227200.0],["1998-03-09",6.119,6.1887,6.1113,6.1809,1097600.0],["1998-03-10",6.1887,6.2041,6.1268,6.1345,816400.0],["1998-03-11",6.1036,6.1732,6.1036,6.1268,881600.0],["1998-03-12",6.0804,6.1732,6.0804,6.1577,1083200.0],["1998-03-13",6.1268,6.1655,6.1113,6.1113,799200.0],["1998-03-16",6.15,6.1655,6.1113,6.1422,1273200.0],["1998-03-17",6.1345,6.3124,6.1268,6.3124,1253600.0],["1998-03-18",6.2815,6.3356,6.2583,6.3124,1012400.0],["1998-03-19",6.297,6.3356,6.2506,6.3356,1129200.0],["1998-03-20",6.3898,6.4053,6.3202,6.3975,1188000.0],["1998-03-23",6.4362,6.6064,6.3743,6.5136,1129200.0],["1998-03-24",6.56,6.6219,6.4362,6.4362,1043800.0],["1998-03-25",6.4672,6.5136,6.3898,6.4053,990000.0],["1998-03-26",6.297,6.529,6.297,6.4362,992600.0],["1998-03-27",6.4672,6.56,6.3743,6.56,1124400.0],["1998-03-30",6.4517,6.6219,6.4207,6.4362,891600.0],["1998-03-31",6.4981,6.56,6.3434,6.3434,922800.0],["1998-04-01",6.4589,6.521,6.4123,6.4899,1109600.0],["1998-04-02",6.5365,6.5831,6.4744,6.5055,605400.0],["1998-04-03",6.521,6.5676,6.3968,6.4434,1150000.0],["1998-04-06",6.4899,6.5521,6.3036,6.3347,1286800.0],["1998-04-07",6.3036,6.3813,6.2105,6.2571,867200.0],["1998-04-08",6.3036,6.3347,6.1794,6.2415,973200.0],["1998-04-09",6.2571,6.3036,6.1173,6.1794,835600.0],["1998-04-13",6.226,6.226,6.0552,6.1639,655200.0],["1998-04-14",6.2105,6.2571,6.1018,6.1328,851600.0],["1998-04-15",6.1639,6.1639,5.9465,6.0086,942800.0],["1998-04-16",6.0397,6.0397,5.9,5.9155,1477800.0],["1998-04-17",5.8689,5.9155,5.8378,5.8844,2511000.0],["1998-04-20",5.9,6.2105,5.9,6.0552,1600000.0],["1998-04-21",6.0397,6.0397,5.9621,5.9776,1350400.0],["1998-04-22",5.9621,6.0242,5.8534,5.8689,1773200.0],["1998-04-23",5.8534,5.8689,5.7757,5.7913,1548200.0],["1998-04-24",5.7602,5.9155,5.6515,5.6515,2539200.0],["1998-04-27",5.5894,5.5894,5.4342,5.5739,3257000.0],["1998-04-28",5.8378,5.8689,5.6671,5.8689,3015000.0],["1998-04-29",5.9,6.1639,5.8689,6.0086,2517200.0],["1998-04-30",6.1173,6.2415,5.9155,5.9155,1706200.0],["1998-05-01",5.9776,6.0863,5.9621,6.0086,520400.0],["1998-05-04",6.0863,6.0863,5.9155,5.9155,528000.0],["1998-05-05",5.9155,5.9776,5.9155,5.9776,992000.0],["1998-05-06",5.9465,6.0707,5.931,5.9621,825600.0],["1998-05-07",5.9621,6.1328,5.9465,6.0707,1546400.0],["1998-05-08",6.0707,6.2415,6.0707,6.1328,837600.0],["1998-05-11",6.1328,6.2105,5.9931,6.0086,987600.0],["1998-05-12",5.9776,6.0552,5.8844,5.931,1484400.0],["1998-05-13",5.8689,5.9621,5.8534,5.9465,1038600.0],["1998-05-14",5.9155,6.0242,5.9155,5.931,1271200.0],["1998-05-15",5.931,5.9465,5.7913,5.8068,894800.0],["1998-05-18",5.8068,5.9,5.7757,5.8223,857200.0],["1998-05-19",5.8378,5.9155,5.7913,5.8378,964000.0],["1998-05-20",5.8844,5.8844,5.7602,5.8534,966000.0],["1998-05-21",5.931,5.9776,5.9,5.9,1271800.0],["1998-05-22",5.9465,5.9621,5.6981,5.7447,1569600.0],["1998-05-26",5.7447,5.8534,5.6671,5.6671,892000.0],["1998-05-27",5.7136,5.8689,5.6671,5.7913,1002400.0],["1998-05-28",5.7913,5.9155,5.7136,5.8534,1161600.0],["1998-05-29",5.9,5.9155,5.7757,5.7913,844600.0],["1998-06-01",5.8534,5.9465,5.8223,5.9465,656800.0],["1998-06-02",5.9465,6.0397,5.9465,5.9931,703000.0],["1998-06-03",6.0242,6.0863,5.931,5.931,944000.0],["1998-06-04",5.931,6.0707,5.9,5.9931,2157400.0],["1998-06-05",6.0552,6.1639,6.0397,6.1328,774800.0],["1998-06-08",6.1328,6.195,6.1018,6.1794,705000.0],["1998-06-09",6.195,6.2415,6.1173,6.2415,666200.0],["1998-06-10",6.3347,6.3347,6.1484,6.1639,1118800.0],["1998-06-11",6.1018,6.1484,6.0863,6.1328,515200.0],["1998-06-12",6.1794,6.3192,6.1484,6.226,939000.0],["1998-06-15",6.1639,6.3347,6.1328,6.1484,748800.0],["1998-06-16",6.195,6.2105,6.1328,6.195,579200.0],["1998-06-17",6.2105,6.2726,6.195,6.226,1306000.0],["1998-06-18",6.226,6.3036,6.1794,6.2881,817200.0],["1998-06-19",6.226,6.3347,6.226,6.3347,1106800.0],["1998-06-22",6.3192,6.3813,6.2881,6.3192,655400.0],["1998-06-23",6.3657,6.4123,6.2105,6.2726,848200.0],["1998-06-24",6.2105,6.2571,6.0552,6.1018,1407200.0],["1998-06-25",6.1018,6.1328,5.9465,6.0086,1489200.0],["1998-06-26",6.0552,6.3657,6.0086,6.3347,1763200.0],["1998-06-29",6.3502,6.3968,6.2105,6.3347,1174000.0],["1998-06-30",6.435,6.435,6.2792,6.3883,1009000.0],["1998-07-01",6.4506,6.4662,6.3727,6.4506,1205600.0],["1998-07-02",6.3571,6.435,6.3571,6.3883,501800.0],["1998-07-06",6.3104,6.4195,6.2792,6.3883,709600.0],["1998-07-07",6.4039,6.4506,6.3104,6.3571,1371600.0],["1998-07-08",6.326,6.4506,6.2013,6.435,1120200.0],["1998-07-09",6.435,6.4662,6.3727,6.4039,896000.0],["1998-07-10",6.3727,6.435,6.1857,6.2948,1428800.0],["1998-07-13",6.2636,6.3727,6.2169,6.3104,920600.0],["1998-07-14",6.2948,6.4662,6.2948,6.4194,538200.0],["1998-07-15",6.3883,6.435,6.2948,6.3104,1008000.0],["1998-07-16",6.3415,6.435,6.3415,6.4194,902200.0],["1998-07-17",6.435,6.4662,6.326,6.3571,901000.0],["1998-07-20",6.3727,6.3727,6.1857,6.3571,1600000.0],["1998-07-21",6.3571,6.3883,6.2325,6.2481,1339600.0],["1998-07-22",6.2636,6.2636,6.1701,6.1857,1361600.0],["1998-07-23",6.139,6.2792,6.139,6.1857,526200.0],["1998-07-24",6.1857,6.3571,6.1857,6.2948,939800.0],["1998-07-27",6.2792,6.3727,6.2636,6.3104,505800.0],["1998-07-28",6.2948,6.3571,6.0767,6.1701,637000.0],["1998-07-29",6.1078,6.1546,5.9988,6.0299,929600.0],["1998-07-30",6.0299,6.1078,5.9832,6.0767,1327200.0],["1998-07-31",6.0299,6.0767,5.9209,5.9209,1145200.0],["1998-08-03",5.8741,5.9832,5.8741,5.952,903200.0],["1998-08-04",5.9209,5.952,5.6716,5.6871,1983200.0],["1998-08-05",5.765,5.7962,5.6871,5.7962,1667000.0],["1998-08-06",5.7495,5.9209,5.7183,5.765,958600.0],["1998-08-07",5.7495,5.9209,5.7183,5.765,777600.0],["1998-08-10",5.7339,5.7806,5.6092,5.656,1861600.0],["1998-08-11",5.656,5.6716,5.5469,5.656,1388800.0],["1998-08-12",5.7027,5.7027,5.5781,5.6716,1360600.0],["1998-08-13",5.7183,5.7495,5.5469,5.7027,1501400.0],["1998-08-14",5.6871,5.7339,5.5313,5.5781,689000.0],["1998-08-17",5.5781,5.6092,5.5157,5.5313,1025200.0],["1998-08-18",5.5002,5.8274,5.5002,5.6716,1348400.0],["1998-08-19",5.4846,5.6248,5.4846,5.6092,1623600.0],["1998-08-20",5.5625,5.6404,5.5625,5.5936,1301400.0],["1998-08-21",5.5313,5.5781,5.4378,5.5157,496600.0],["1998-08-24",5.6092,5.6248,5.4223,5.4846,1141200.0],["1998-08-25",5.5313,5.5625,5.4534,5.5313,1723200.0],["1998-08-26",5.5781,5.5781,5.2664,5.3288,1055400.0],["1998-08-27",5.3443,5.3755,5.0795,5.2197,1527400.0],["1998-08-28",5.2197,5.282,5.1418,5.173,1194600.0],["1998-08-31",5.2664,5.2976,4.9704,5.0327,2417800.0],["1998-09-01",5.0327,5.3599,4.986,5.2664,1728800.0],["1998-09-02",5.2041,5.3911,5.2041,5.3443,1986000.0],["1998-09-03",5.3443,5.5002,5.2664,5.4534,1582600.0],["1998-09-04",5.5469,5.5625,5.3599,5.5313,1678200.0],["1998-09-08",5.765,5.8429,5.5002,5.6404,1780400.0],["1998-09-09",5.6404,5.6404,5.4846,5.5313,1380400.0],["1998-09-10",5.5002,5.5781,5.4534,5.5157,2328600.0],["1998-09-11",5.5313,5.8741,5.5157,5.8274,1314600.0],["1998-09-14",5.8897,6.1546,5.8585,6.0611,1639200.0],["1998-09-15",5.9832,6.0611,5.9209,6.0143,905000.0],["1998-09-16",5.9988,6.0611,5.9676,5.9988,643000.0],["1998-09-17",5.9209,5.9988,5.8429,5.9209,1402800.0],["1998-09-18",5.8897,5.9209,5.8118,5.8585,2068000.0],["1998-09-21",5.8585,5.9364,5.8274,5.8585,2024600.0],["1998-09-22",5.8429,5.9053,5.8118,5.8741,1707800.0],["1998-09-23",5.8897,5.9832,5.8585,5.9832,1577600.0],["1998-09-24",5.9364,6.0455,5.9053,5.952,994000.0],["1998-09-25",5.9209,6.1078,5.9053,5.9676,816600.0],["1998-09-28",6.0299,6.2013,5.9676,6.0611,1060000.0],["1998-09-29",6.1078,6.139,6.0455,6.0767,440200.0],["1998-09-30",5.9741,6.021,5.8959,5.8959,947200.0],["1998-10-01",5.8959,6.0054,5.7864,5.849,973200.0],["1998-10-02",5.9115,6.1305,5.9115,6.0523,926400.0],["1998-10-05",6.0679,6.2556,6.021,6.2399,1393200.0],["1998-10-06",6.2712,6.4589,6.2399,6.365,1869800.0],["1998-10-07",6.4276,6.5371,6.365,6.4902,1539000.0],["1998-10-08",6.3494,6.412,6.2087,6.3025,2704400.0],["1998-10-09",6.3494,6.365,6.1617,6.2399,2262600.0],["1998-10-12",6.2712,6.365,6.2243,6.2556,386800.0],["1998-10-13",6.2868,6.2868,6.1305,6.193,816400.0],["1998-10-14",6.2399,6.3963,6.2399,6.3807,772000.0],["1998-10-15",6.3494,6.5371,6.2869,6.5371,1979200.0],["1998-10-16",6.6153,6.6153,6.3494,6.3807,1730600.0],["1998-10-19",6.3494,6.6622,6.3494,6.6153,1026600.0],["1998-10-20",6.6465,6.7873,6.6153,6.7247,1557000.0],["1998-10-21",6.7247,6.756,6.6466,6.6935,925200.0],["1998-10-22",6.6465,6.7247,6.5058,6.7091,1127400.0],["1998-10-23",6.6622,6.7404,6.584,6.6153,969600.0],["1998-10-26",6.5996,6.6309,6.4902,6.6309,531000.0],["1998-10-27",6.6309,6.6309,6.5371,6.6153,995000.0],["1998-10-28",6.6309,6.6622,6.5684,6.6153,442400.0],["1998-10-29",6.6153,6.7247,6.6153,6.6778,598400.0],["1998-10-30",6.7404,6.756,6.6622,6.756,637600.0],["1998-11-02",6.7717,6.9593,6.7404,6.8029,696000.0],["1998-11-03",6.8186,6.8499,6.7091,6.7247,908600.0],["1998-11-04",6.7717,6.9593,6.756,6.8499,745800.0],["1998-11-05",6.8655,6.9906,6.7247,6.8655,1500000.0],["1998-11-06",6.8655,6.9593,6.8186,6.8811,996800.0],["1998-11-09",6.8968,7.0062,6.8029,6.8029,1095400.0],["1998-11-10",6.8186,6.9593,6.7247,6.8655,837000.0],["1998-11-11",6.8499,6.9124,6.7717,6.7873,550200.0],["1998-11-12",6.7873,6.7873,6.5996,6.6465,1647600.0],["1998-11-13",6.6622,6.7404,6.5371,6.5527,2423000.0],["1998-11-16",6.6309,6.8029,6.6309,6.7873,1036800.0],["1998-11-17",6.7873,6.9124,6.7873,6.8342,1353800.0],["1998-11-18",6.8968,6.9437,6.8499,6.9124,862400.0],["1998-11-19",6.9281,6.9437,6.8499,6.9437,561800.0],["1998-11-20",6.9906,6.9906,6.9124,6.9437,905000.0],["1998-11-23",6.975,7.1157,6.9437,7.1001,1223200.0],["1998-11-24",7.1314,7.1783,6.928,7.1157,1630400.0],["1998-11-25",7.1001,7.147,7.0375,7.0532,668400.0],["1998-11-27",7.1001,7.1157,7.0688,7.0844,227400.0],["1998-11-30",7.0219,7.0844,6.7247,6.7404,1184800.0],["1998-12-01",6.756,7.0062,6.7404,6.975,764600.0],["1998-12-02",6.9124,6.9593,6.8655,6.9437,685400.0],["1998-12-03",6.9437,6.9593,6.756,6.8186,679000.0],["1998-12-04",6.8811,6.8968,6.7873,6.8655,757200.0],["1998-12-07",6.8186,6.8811,6.756,6.756,824400.0],["1998-12-08",6.6935,6.8186,6.6309,6.6935,1068800.0],["1998-12-09",6.7404,6.756,6.5684,6.6465,690400.0],["1998-12-10",6.6153,6.6153,6.5058,6.5684,1007800.0],["1998-12-11",6.584,6.6309,6.5214,6.5996,694400.0],["1998-12-14",6.584,6.6935,6.5684,6.6465,552400.0],["1998-12-15",6.7091,6.8342,6.6622,6.8186,837600.0],["1998-12-16",6.8029,6.8029,6.6309,6.6622,648400.0],["1998-12-17",6.7091,6.7873,6.6778,6.7404,576200.0],["1998-12-18",6.7091,6.9593,6.6935,6.8811,1701200.0],["1998-12-21",6.8655,6.9437,6.7717,6.7717,896400.0],["1998-12-22",6.7717,6.8968,6.7717,6.8499,821400.0],["1998-12-23",6.8186,7.0219,6.8186,6.9593,1016200.0],["1998-12-24",7.0219,7.0844,6.9906,7.0375,223800.0],["1998-12-28",7.1001,7.147,6.8811,6.9437,816800.0],["1998-12-29",6.9217,7.1571,6.906,7.1571,922400.0],["1998-12-30",7.0787,7.0944,6.9374,6.9374,728800.0],["1998-12-31",6.9531,6.9531,6.8432,6.8903,628400.0],["1999-01-04",6.8746,7.0787,6.8746,7.0159,1197600.0],["1999-01-05",7.0002,7.0944,6.9374,6.9531,578000.0],["1999-01-06",6.9374,7.1571,6.906,7.1414,931000.0],["1999-01-07",7.0316,7.1571,6.8746,6.906,1358200.0],["1999-01-08",6.9688,7.1571,6.9374,7.1414,2049000.0],["1999-01-11",7.0787,7.1414,6.7648,6.7648,1161000.0],["1999-01-12",6.7491,6.8432,6.7177,6.7491,946800.0],["1999-01-13",6.4665,7.0159,6.4665,6.8432,2008800.0],["1999-01-14",6.5293,6.7491,6.4822,6.702,4045400.0],["1999-01-15",6.7805,6.7961,6.6706,6.702,1386400.0],["1999-01-19",6.5921,6.6549,6.4979,6.6078,2133400.0],["1999-01-20",6.5921,6.5921,6.4665,6.4822,1265800.0],["1999-01-21",6.3724,6.5136,6.2782,6.341,2269800.0],["1999-01-22",6.2939,6.4822,6.2625,6.4508,1213200.0],["1999-01-25",6.4508,6.6235,6.4352,6.5607,1563800.0],["1999-01-26",6.545,6.5764,6.5136,6.5764,1092000.0],["1999-01-27",6.5607,6.5921,6.4508,6.4822,1412000.0],["1999-01-28",6.4665,6.8432,6.4352,6.7648,2762800.0],["1999-01-29",6.7177,6.8746,6.702,6.8432,1166800.0],["1999-02-01",6.8118,6.8275,6.5921,6.6078,1606400.0],["1999-02-02",6.5921,6.6863,6.5921,6.6549,995600.0],["1999-02-03",6.5921,6.7491,6.5764,6.702,850600.0],["1999-02-04",6.702,6.7334,6.6235,6.6549,1037400.0],["1999-02-05",6.6706,6.7177,6.6392,6.6863,1075200.0],["1999-02-08",6.7491,6.7491,6.6235,6.6706,1021400.0],["1999-02-09",6.6549,6.6549,6.5607,6.5921,1147000.0],["1999-02-10",6.5921,6.6235,6.545,6.5921,903600.0],["1999-02-11",6.5293,6.6863,6.5293,6.6549,584200.0],["1999-02-12",6.6549,6.6549,6.4822,6.545,1138000.0],["1999-02-16",6.545,6.6549,6.5293,6.545,1150400.0],["1999-02-17",6.5764,6.7177,6.545,6.7177,1459600.0],["1999-02-18",6.7177,6.8118,6.6706,6.7805,1300000.0],["1999-02-19",6.7805,6.8275,6.7648,6.7805,1543000.0],["1999-02-22",6.7805,7.063,6.7491,7.0473,3114000.0],["1999-02-23",7.063,7.1258,6.9845,7.1258,2033400.0],["1999-02-24",7.1258,7.5024,7.0944,7.1571,3277800.0],["1999-02-25",7.1571,7.1885,6.9688,7.0002,1342600.0],["1999-02-26",7.0316,7.1101,6.9845,7.0944,1621800.0],["1999-03-01",7.063,7.0787,6.9374,7.0473,1081200.0],["1999-03-02",7.1101,7.1101,6.9217,6.9531,769600.0],["1999-03-03",6.9374,6.9688,6.8118,6.8903,651400.0],["1999-03-04",6.9531,7.063,6.8903,7.0316,970000.0],["1999-03-05",7.0787,7.2199,7.063,7.1258,861400.0],["1999-03-08",7.0944,7.0944,6.906,7.0002,758000.0],["1999-03-09",6.9688,7.0159,6.7961,6.8432,1255600.0],["1999-03-10",6.8589,6.906,6.7648,6.8432,1225800.0],["1999-03-11",6.906,7.0002,6.8432,6.9531,992200.0],["1999-03-12",6.9688,7.1885,6.9688,7.0944,2293800.0],["1999-03-15",7.0316,7.2513,7.0002,7.0944,840800.0],["1999-03-16",7.0316,7.0787,6.9217,6.9688,989400.0],["1999-03-17",6.9374,6.9374,6.8432,6.8746,626000.0],["1999-03-18",6.9217,7.0473,6.8903,7.0159,1293400.0],["1999-03-19",6.9688,6.9845,6.8432,6.906,1388600.0],["1999-03-22",6.9374,6.9688,6.8589,6.9531,797600.0],["1999-03-23",6.9531,6.9688,6.7491,6.9531,1172800.0],["1999-03-24",6.9531,7.0316,6.906,7.0002,610800.0],["1999-03-25",7.0002,7.0159,6.906,6.9531,841600.0],["1999-03-26",6.8903,6.9217,6.8432,6.8903,963000.0],["1999-03-29",6.9531,7.0316,6.8746,7.0316,914600.0],["1999-03-30",7.0253,7.0253,6.8048,6.8205,954800.0],["1999-03-31",6.8363,6.8678,6.5212,6.6315,1261600.0],["1999-04-01",6.6472,6.8835,6.6472,6.852,1623400.0],["1999-04-05",6.8205,6.852,6.6315,6.663,991600.0],["1999-04-06",6.6472,6.6787,6.5527,6.6,1004200.0],["1999-04-07",6.6,6.6315,6.474,6.5527,1097600.0],["1999-04-08",6.5055,6.789,6.3007,6.726,3190000.0],["1999-04-09",6.7418,6.7733,6.6945,6.7418,1905800.0],["1999-04-12",6.6945,6.8678,6.6472,6.789,1447400.0],["1999-04-13",6.7733,6.8205,6.7102,6.726,1700400.0],["1999-04-14",6.726,6.8835,6.6157,6.8835,1220200.0],["1999-04-15",6.8363,7.1513,6.8363,7.104,1483400.0],["1999-04-16",7.041,7.2143,7.041,7.1985,1596800.0],["1999-04-19",7.1198,7.2931,7.1198,7.1828,1145600.0],["1999-04-20",7.2143,7.2458,7.0095,7.1513,1160800.0],["1999-04-21",7.1513,7.2458,6.9308,7.2301,1579000.0],["1999-04-22",7.2301,7.2931,7.1513,7.2301,1440000.0],["1999-04-23",7.2143,7.3403,7.2143,7.2616,1160800.0],["1999-04-26",7.2143,7.2301,7.0253,7.1513,1002600.0],["1999-04-27",7.2143,7.2616,7.0568,7.104,1637200.0],["1999-04-28",7.104,7.2301,7.0253,7.2301,1475000.0],["1999-04-29",7.2616,7.4191,7.2458,7.3403,2178200.0],["1999-04-30",7.3718,7.6868,7.3561,7.4821,1883200.0],["1999-05-03",7.5293,8.0334,7.5293,7.8129,1994000.0],["1999-05-04",7.8129,7.8444,7.6081,7.7026,1162000.0],["1999-05-05",7.7341,7.8286,7.6553,7.7184,1183800.0],["1999-05-06",7.6081,7.6553,7.4821,7.6553,1848400.0],["1999-05-07",7.7814,7.8759,7.7656,7.8129,922600.0],["1999-05-10",7.7971,7.8129,7.5608,7.5766,944400.0],["1999-05-11",7.6396,7.9546,7.6396,7.9389,885800.0],["1999-05-12",7.9704,8.0334,7.7814,7.8286,795600.0],["1999-05-13",7.7026,7.7814,7.6238,7.6553,1090200.0],["1999-05-14",7.6081,7.6396,7.5608,7.6396,834800.0],["1999-05-17",7.5766,7.7026,7.5136,7.6081,867000.0],["1999-05-18",7.5766,7.6869,7.4821,7.4978,1341600.0],["1999-05-19",7.4978,7.6553,7.4978,7.5293,1150000.0],["1999-05-20",7.5136,7.5923,7.5136,7.5608,1060400.0],["1999-05-21",7.5608,7.6396,7.5608,7.5766,558800.0],["1999-05-24",7.5766,7.6238,7.5136,7.5923,1163400.0],["1999-05-25",7.5766,7.7656,7.5293,7.6711,1161800.0],["1999-05-26",7.7184,7.7184,7.5608,7.5923,962600.0],["1999-05-27",7.5608,7.5766,7.3561,7.3876,1242800.0],["1999-05-28",7.4506,7.5451,7.4033,7.4821,847800.0],["1999-06-01",7.4506,7.4978,7.3718,7.4978,725600.0],["1999-06-02",7.4506,7.5766,7.4348,7.4978,602200.0],["1999-06-03",7.5136,7.6553,7.4978,7.6553,710800.0],["1999-06-04",7.6396,7.7499,7.6238,7.6868,1065600.0],["1999-06-07",7.6711,7.8129,7.6711,7.8129,583000.0],["1999-06-08",7.7814,7.7814,7.6869,7.7341,539800.0],["1999-06-09",7.7184,7.7184,7.5608,7.5608,460000.0],["1999-06-10",7.5608,7.6238,7.5293,7.5608,797200.0],["1999-06-11",7.6238,7.9389,7.6238,7.6868,1179400.0],["1999-06-14",7.7184,7.8444,7.6396,7.8286,925200.0],["1999-06-15",7.7341,7.9231,7.7341,7.8286,1065600.0],["1999-06-16",7.7971,7.8916,7.7656,7.7971,647800.0],["1999-06-17",7.7656,7.8601,7.6711,7.8286,537600.0],["1999-06-18",7.7026,7.8916,7.6869,7.8286,1282800.0],["1999-06-21",7.8286,7.8444,7.6553,7.6868,474800.0],["1999-06-22",7.6554,7.8916,7.6396,7.7656,547800.0],["1999-06-23",7.7656,7.7814,7.5923,7.6396,557200.0],["1999-06-24",7.5766,7.6869,7.5451,7.6081,763200.0],["1999-06-25",7.5766,7.6711,7.5451,7.5608,751200.0],["1999-06-28",7.6238,7.7971,7.6081,7.7814,1041200.0],["1999-06-29",7.7341,7.7341,7.6081,7.6553,756400.0],["1999-06-30",7.6964,7.7122,7.5384,7.5384,1488200.0],["1999-07-01",7.5384,7.6332,7.5384,7.5858,2051400.0],["1999-07-02",7.5858,7.8387,7.57,7.7755,1437600.0],["1999-07-06",7.8071,7.8545,7.6016,7.7755,919800.0],["1999-07-07",7.8071,7.8229,7.728,7.8229,586800.0],["1999-07-08",7.7597,7.8071,7.6806,7.6964,1043200.0],["1999-07-09",7.6648,7.8387,7.6648,7.7122,754800.0],["1999-07-12",7.7122,7.7913,7.6648,7.7439,934800.0],["1999-07-13",7.6806,7.9651,7.6806,7.8229,1439800.0],["1999-07-14",7.7913,7.9651,7.7913,7.7913,784200.0],["1999-07-15",7.8545,8.0599,7.8545,7.9177,1137600.0],["1999-07-16",7.9177,8.0915,7.9177,7.9809,895600.0],["1999-07-19",7.9809,8.0915,7.9651,7.9651,733800.0],["1999-07-20",7.9493,8.0283,7.9019,7.9177,1020400.0],["1999-07-21",7.9809,8.1231,7.9335,7.9967,1036200.0],["1999-07-22",7.9967,8.0915,7.9177,7.9493,1078600.0],["1999-07-23",7.9177,7.9651,7.8703,7.9019,567400.0],["1999-07-26",7.8387,7.9967,7.8387,7.9019,664000.0],["1999-07-27",7.9019,8.2022,7.9019,8.1706,1202000.0],["1999-07-28",8.1706,8.2496,8.0757,8.0915,1213600.0],["1999-07-29",8.0441,8.0599,7.9651,7.9967,680400.0],["1999-07-30",8.0599,8.455,8.0599,8.2654,1913600.0],["1999-08-02",8.2338,8.2812,7.9967,7.9967,991800.0],["1999-08-03",7.9493,7.9967,7.8861,7.9177,1480600.0],["1999-08-04",7.8703,7.9809,7.7755,7.7755,2834800.0],["1999-08-05",7.8071,7.8545,7.7755,7.8071,677600.0],["1999-08-06",7.7122,7.8861,7.649,7.8387,1348600.0],["1999-08-09",7.8071,8.0441,7.8071,7.9809,1441000.0],["1999-08-10",7.9493,7.9809,7.6964,7.7597,1168000.0],["1999-08-11",7.728,7.8387,7.6964,7.8229,702800.0],["1999-08-12",7.8071,7.8387,7.6648,7.6648,1069400.0],["1999-08-13",7.7122,7.9177,7.649,7.9019,810600.0],["1999-08-16",7.8545,7.9809,7.8229,7.9809,500400.0],["1999-08-17",7.9177,7.9493,7.7281,7.9493,882200.0],["1999-08-18",7.8861,7.9493,7.7597,7.7597,704600.0],["1999-08-19",7.7439,7.8861,7.6806,7.8703,619400.0],["1999-08-20",7.9335,8.0125,7.8703,7.8861,993200.0],["1999-08-23",7.8545,8.1389,7.8545,8.1389,980200.0],["1999-08-24",8.1547,8.3128,8.0441,8.1231,1605400.0],["1999-08-25",8.1548,8.5656,8.1548,8.5498,1311800.0],["1999-08-26",8.5024,8.5182,8.4076,8.4392,973400.0],["1999-08-27",8.4234,8.534,8.3602,8.376,735200.0],["1999-08-30",8.376,8.4708,8.376,8.376,674600.0],["1999-08-31",8.3918,8.534,8.1547,8.2496,1593000.0],["1999-09-01",8.2496,8.376,8.2338,8.3444,461200.0],["1999-09-02",8.376,8.5024,8.1389,8.2338,1799600.0],["1999-09-03",8.3444,8.455,8.3128,8.3918,1256000.0],["1999-09-07",8.4076,8.4234,8.297,8.3286,636800.0],["1999-09-08",8.3602,8.376,8.1864,8.2812,702200.0],["1999-09-09",8.2654,8.4076,8.2496,8.4076,448400.0],["1999-09-10",8.4076,8.6605,8.3918,8.4866,901000.0],["1999-09-13",8.4708,8.4866,8.3444,8.4708,489600.0],["1999-09-14",8.4076,8.4234,8.2654,8.2812,659000.0],["1999-09-15",8.3286,8.5815,8.3286,8.4234,798800.0],["1999-09-16",8.4234,8.534,8.1706,8.4708,803600.0],["1999-09-17",8.4708,8.534,8.2812,8.4708,1006800.0],["1999-09-20",8.376,8.6131,8.3602,8.5973,610000.0],["1999-09-21",8.5498,8.7237,8.455,8.5656,1261400.0],["1999-09-22",8.5656,8.7237,8.3444,8.6763,1255600.0],["1999-09-23",8.6447,8.6763,8.4866,8.5973,1050800.0],["1999-09-24",8.5024,8.534,8.3918,8.4866,1081400.0],["1999-09-27",8.5182,8.6447,8.4392,8.5498,1030800.0],["1999-09-28",8.4866,8.7237,8.4392,8.7237,1477600.0],["1999-09-29",8.749,9.1928,8.7173,8.8758,2924000.0],["1999-09-30",8.8283,8.9392,8.7332,8.8917,1593600.0],["1999-10-01",8.9551,8.9551,8.5589,8.7015,1450600.0],["1999-10-04",8.6539,8.7649,8.4162,8.4638,1247600.0],["1999-10-05",8.4638,8.5113,8.1468,8.226,1590800.0],["1999-10-06",8.2736,8.4321,8.2419,8.4162,2598200.0],["1999-10-07",8.4479,8.4796,8.2736,8.4162,1014200.0],["1999-10-08",8.4955,8.7807,8.4955,8.7332,1641600.0],["1999-10-11",8.7173,8.7332,8.5905,8.5905,1214400.0],["1999-10-12",8.5272,8.543,8.02,8.3528,2248400.0],["1999-10-13",8.4162,8.5588,8.3845,8.3845,865200.0],["1999-10-14",8.3687,8.6222,8.2894,8.4796,944800.0],["1999-10-15",8.543,8.543,8.1151,8.2894,1064800.0],["1999-10-18",8.6222,8.7173,8.4954,8.6064,1634800.0],["1999-10-19",8.6698,8.9551,8.6064,8.8441,1939200.0],["1999-10-20",8.8758,9.0185,8.7966,8.9551,999800.0],["1999-10-21",8.9075,9.0026,8.8441,8.9709,1007000.0],["1999-10-22",9.0026,9.1928,8.9551,9.1136,1122600.0],["1999-10-25",9.1294,9.4147,9.0819,9.3355,2115600.0],["1999-10-26",9.3355,9.4623,8.9392,9.0502,1659200.0],["1999-10-27",9.066,9.3196,9.0343,9.2879,1438200.0],["1999-10-28",9.383,9.4623,9.3513,9.4464,1599600.0],["1999-10-29",9.5415,9.811,9.494,9.7476,1896800.0],["1999-11-01",9.7476,9.8585,9.5257,9.8268,1902400.0],["1999-11-02",9.8585,9.9378,9.6208,9.6208,2198200.0],["1999-11-03",9.6842,9.7634,9.5098,9.7159,1635200.0],["1999-11-04",9.7476,9.7951,9.6842,9.7476,939600.0],["1999-11-05",9.7793,9.9853,9.7793,9.9219,1716800.0],["1999-11-08",9.9853,10.2389,9.9695,10.2231,1856200.0],["1999-11-09",10.3974,10.4133,9.8902,9.9219,2515000.0],["1999-11-10",9.9378,10.017,9.8427,9.9536,1956000.0],["1999-11-11",9.9061,9.9219,9.7317,9.7317,1327800.0],["1999-11-12",9.7951,9.8427,9.6049,9.7476,1434200.0],["1999-11-15",9.7159,9.8427,9.6366,9.811,1330000.0],["1999-11-16",9.9219,10.128,9.8744,9.9853,1995800.0],["1999-11-17",10.0012,10.1438,9.9695,10.0804,1476400.0],["1999-11-18",10.1438,10.2389,10.0646,10.0804,1962600.0],["1999-11-19",10.0804,10.2389,10.0329,10.1597,911400.0],["1999-11-22",10.0963,10.4291,10.0804,10.1438,2563600.0],["1999-11-23",10.1121,10.1121,9.8744,9.9219,2092400.0],["1999-11-24",9.9219,9.9695,9.7951,9.8427,1580200.0],["1999-11-26",9.8744,9.8744,9.7476,9.7634,260000.0],["1999-11-29",9.7793,9.7951,9.494,9.7,1123800.0],["1999-11-30",9.6683,9.7,9.5257,9.6525,1057800.0],["1999-12-01",9.5415,9.811,9.4781,9.7476,1152000.0],["1999-12-02",9.6525,9.7951,9.6525,9.6525,940200.0],["1999-12-03",9.7,9.9536,9.7,9.7793,1326800.0],["1999-12-06",9.7476,9.7793,9.4147,9.5098,1198600.0],["1999-12-07",9.5891,9.6049,9.3672,9.383,1307800.0],["1999-12-08",9.3989,9.5574,9.3672,9.494,1088800.0],["1999-12-09",9.5574,9.7159,9.4147,9.5415,1348600.0],["1999-12-10",9.5415,9.6525,9.5257,9.6366,543800.0],["1999-12-13",9.5891,9.6208,9.1928,9.2879,1412800.0],["1999-12-14",9.2879,9.6049,9.2562,9.5891,2174600.0],["1999-12-15",9.7,9.7,9.4781,9.5098,1003200.0],["1999-12-16",9.4781,9.6049,9.4464,9.5415,868600.0],["1999-12-17",9.5415,9.5891,9.4464,9.494,1587600.0],["1999-12-20",9.5098,9.5098,9.3196,9.3989,1448200.0],["1999-12-21",9.3672,9.4306,9.177,9.3196,1375800.0],["1999-12-22",9.3513,9.4147,9.2087,9.2087,967000.0],["1999-12-23",9.1453,9.2087,9.0502,9.1136,1472600.0],["1999-12-27",9.1611,9.6208,9.1453,9.6208,1022200.0],["1999-12-28",9.5732,9.8427,9.5732,9.7793,1178400.0],["1999-12-29",9.7951,9.7951,9.6208,9.6842,651000.0],["1999-12-30",9.6366,9.9853,9.6208,9.8902,999400.0],["1999-12-31",9.8902,10.0487,9.8427,10.0329,550400.0],["2000-01-03",9.8902,9.8902,9.6366,9.6683,1233200.0],["2000-01-04",9.5098,9.7159,9.3513,9.3672,1054200.0],["2000-01-05",9.4136,9.7157,9.4136,9.4772,1334200.0],["2000-01-06",9.4136,9.9225,9.35,9.8748,1557400.0],["2000-01-07",9.8748,9.9066,9.7157,9.8907,1157400.0],["2000-01-10",9.9066,9.9225,9.6998,9.9225,1400200.0],["2000-01-11",9.8907,9.9543,9.8271,9.9225,1363600.0],["2000-01-12",9.9225,10.3677,9.9225,10.2882,1722600.0],["2000-01-13",10.1769,10.2723,10.0974,10.2087,829800.0],["2000-01-14",10.32,10.32,9.9861,10.0179,1239200.0],["2000-01-18",9.9861,10.002,9.9066,9.9543,844000.0],["2000-01-19",9.9225,9.9543,9.6998,9.7157,884600.0],["2000-01-20",9.7794,9.7794,9.1274,9.1592,1828000.0],["2000-01-21",8.9366,9.1274,8.9048,9.032,2703000.0],["2000-01-24",9.3818,9.4613,8.6186,8.6504,2744200.0],["2000-01-25",8.6981,8.9684,8.6822,8.7617,2003400.0],["2000-01-26",8.7776,8.9843,8.7458,8.8889,1293600.0],["2000-01-27",8.8889,9.1115,8.6663,8.7776,1386000.0],["2000-01-28",8.6504,8.714,8.4913,8.6663,1614600.0],["2000-01-31",8.6663,9.0479,8.5708,9.0479,1582400.0],["2000-02-01",8.9843,8.9843,8.7935,8.9684,2481800.0],["2000-02-02",9.0956,9.3818,8.9843,9.0002,2060000.0],["2000-02-03",8.9366,8.9525,8.6504,8.7617,2103600.0],["2000-02-04",8.6981,8.7458,8.5549,8.5867,1121400.0],["2000-02-07",8.3959,8.4436,8.221,8.3164,2348200.0],["2000-02-08",8.38,8.3959,8.2051,8.3323,1919400.0],["2000-02-09",8.3323,8.3641,8.2051,8.3482,2264200.0],["2000-02-10",8.3482,8.4913,8.3005,8.4118,2312000.0],["2000-02-11",8.4595,8.4754,8.221,8.3482,1191200.0],["2000-02-14",8.2846,8.3959,8.2369,8.3482,953400.0],["2000-02-15",8.4118,8.6185,8.4118,8.5708,1353400.0],["2000-02-16",8.5708,8.8253,8.3959,8.7299,1615200.0],["2000-02-17",8.6663,8.9207,8.5549,8.9207,1875000.0],["2000-02-18",8.9207,8.9843,8.4595,8.6504,1341000.0],["2000-02-22",8.5549,8.6981,8.4595,8.6504,1019000.0],["2000-02-23",8.539,8.6185,8.4277,8.4595,964600.0],["2000-02-24",8.4595,8.4595,7.8235,8.1415,1657000.0],["2000-02-25",8.1415,8.3164,8.0461,8.0938,1415800.0],["2000-02-28",8.1256,8.2528,7.9189,8.221,1515400.0],["2000-02-29",8.2369,8.4277,8.0461,8.3482,1377600.0],["2000-03-01",8.3482,8.4595,8.2528,8.4277,1021000.0],["2000-03-02",8.4754,8.4754,8.1097,8.1733,1168800.0],["2000-03-03",8.2051,8.2687,8.062,8.1097,1654200.0],["2000-03-06",7.8871,7.903,7.3623,7.5055,2606600.0],["2000-03-07",7.3782,7.3782,6.6945,6.933,3850800.0],["2000-03-08",6.7422,7.0761,6.6468,7.0602,2448600.0],["2000-03-09",7.1238,7.6804,7.1238,7.5373,2168400.0],["2000-03-10",7.4736,7.5373,7.1238,7.3305,2480800.0],["2000-03-13",7.251,7.3464,7.1238,7.2192,1972800.0],["2000-03-14",7.5373,7.7281,7.1874,7.2192,2495800.0],["2000-03-15",7.1238,8.221,7.1238,8.1733,3033200.0],["2000-03-16",8.0461,8.8253,7.9507,8.7776,3821400.0],["2000-03-17",8.7458,8.7935,8.4913,8.6663,2534600.0],["2000-03-20",8.6981,8.6981,8.4118,8.5708,1228000.0],["2000-03-21",8.7299,8.873,8.5549,8.714,1533600.0],["2000-03-22",8.714,8.7299,8.4277,8.7299,1911600.0],["2000-03-23",8.6822,8.6822,8.4754,8.6345,1190800.0],["2000-03-24",8.6504,8.9684,8.6345,8.7299,2109600.0],["2000-03-27",8.7299,8.9366,8.6026,8.8094,1129000.0],["2000-03-28",8.8094,8.8889,8.6345,8.6504,2474600.0],["2000-03-29",8.6504,8.6663,8.5231,8.6504,1530600.0],["2000-03-30",8.6504,9.1592,8.6026,9.0956,2105600.0],["2000-03-31",9.0956,9.4136,9.0002,9.191,1965400.0],["2000-04-03",9.1115,9.35,8.9366,9.3023,1517000.0],["2000-04-04",9.3182,9.8112,9.2864,9.7634,2570200.0],["2000-04-05",9.7143,9.81,9.6346,9.6984,1421000.0],["2000-04-06",9.507,9.826,9.4272,9.81,2152800.0],["2000-04-07",9.6984,9.7622,9.507,9.6346,1203600.0],["2000-04-10",9.4112,9.6984,9.4112,9.5389,1360400.0],["2000-04-11",9.5548,9.7622,9.5548,9.6824,1799200.0],["2000-04-12",9.6984,9.7622,9.5229,9.5548,1801600.0],["2000-04-13",9.6186,9.6186,9.2836,9.2836,1753000.0],["2000-04-14",9.1879,9.1879,8.9008,9.0284,1466000.0],["2000-04-17",8.9646,9.1879,8.7732,9.172,1519400.0],["2000-04-18",9.156,9.156,8.8689,8.9806,1496000.0],["2000-04-19",8.9965,9.1879,8.9487,9.172,1324600.0],["2000-04-20",9.1879,9.2358,9.0922,9.1879,971200.0],["2000-04-24",9.156,9.3953,9.1401,9.3155,1361000.0],["2000-04-25",9.3474,9.6505,9.2836,9.5069,1770600.0],["2000-04-26",9.5708,10.0174,9.4751,9.826,2507000.0],["2000-04-27",9.81,9.9376,9.5867,9.6346,2091000.0],["2000-04-28",9.6186,9.826,9.507,9.6027,1793600.0],["2000-05-01",9.5708,9.8419,9.5548,9.6984,1933200.0],["2000-05-02",9.8579,9.8579,9.6027,9.6186,1601200.0],["2000-05-03",9.6027,10.0493,9.6027,9.7941,1856800.0],["2000-05-04",9.8579,10.1929,9.826,10.0014,1607200.0],["2000-05-05",9.9376,10.0493,9.81,9.81,1025800.0],["2000-05-08",9.9855,10.1929,9.9217,10.0972,1049800.0],["2000-05-09",10.161,10.1929,10.0014,10.0972,1275600.0],["2000-05-10",10.1131,10.2248,10.0652,10.2248,1711200.0],["2000-05-11",10.1929,10.7192,10.1769,10.464,2418200.0],["2000-05-12",10.4321,10.5119,10.2248,10.3524,1557600.0],["2000-05-15",10.3524,10.5278,10.2567,10.3205,1368800.0],["2000-05-16",10.4481,10.464,10.1769,10.464,1557200.0],["2000-05-17",10.464,10.464,10.2407,10.3524,996800.0],["2000-05-18",10.4002,10.5597,10.3683,10.472,2613800.0],["2000-05-19",10.3843,10.4162,10.3205,10.3843,1590200.0],["2000-05-22",10.4481,10.4481,10.3364,10.3683,1168000.0],["2000-05-23",10.4321,10.48,10.3683,10.464,1145400.0],["2000-05-24",10.4321,10.7192,10.4321,10.7033,1755000.0],["2000-05-25",10.7193,10.7671,10.0812,10.2407,4034600.0],["2000-05-26",10.4002,10.6395,10.2886,10.5438,1319600.0],["2000-05-30",10.7192,11.0702,10.5916,11.0702,3044600.0],["2000-05-31",10.9745,10.9745,10.6395,10.7512,1482200.0],["2000-06-01",10.7352,10.815,10.6076,10.7192,2887800.0],["2000-06-02",10.7831,10.9745,10.6554,10.6554,2092000.0],["2000-06-05",10.6554,10.6714,10.2886,10.2886,879000.0],["2000-06-06",10.2567,10.48,10.2248,10.464,1069200.0],["2000-06-07",10.5916,11.0223,10.5757,10.8788,2996400.0],["2000-06-08",10.815,10.8947,10.48,10.5916,1043400.0],["2000-06-09",10.7192,10.7192,10.5119,10.6714,1241600.0],["2000-06-12",10.6873,10.799,10.4162,10.48,764000.0],["2000-06-13",10.4162,10.5916,10.3364,10.5597,1026000.0],["2000-06-14",10.6235,10.7033,10.5119,10.6554,744800.0],["2000-06-15",10.6235,10.8947,10.6235,10.815,1114000.0],["2000-06-16",10.799,10.8788,10.5597,10.6235,1366400.0],["2000-06-19",10.7033,10.7192,10.4321,10.5278,794000.0],["2000-06-20",10.5438,10.5438,10.1928,10.2726,1240800.0],["2000-06-21",10.2726,10.2886,9.8898,10.0812,1705000.0],["2000-06-22",10.0652,10.2088,9.9376,10.1769,1470800.0],["2000-06-23",10.1929,10.4002,10.161,10.2088,915400.0],["2000-06-26",10.2726,10.3524,10.161,10.161,949800.0],["2000-06-27",9.9536,10.3524,9.9536,10.3045,988800.0],["2000-06-28",10.3205,10.3205,10.0333,10.153,923000.0],["2000-06-29",10.129,10.3045,10.129,10.2088,921000.0],["2000-06-30",10.0812,10.7631,10.0812,10.7512,2622200.0],["2000-07-03",10.7192,10.7352,10.4959,10.7033,748200.0],["2000-07-05",10.75,10.878,10.542,10.702,1470600.0],["2000-07-06",10.654,10.718,10.4941,10.558,1084400.0],["2000-07-07",10.622,10.654,10.3661,10.3981,1087600.0],["2000-07-10",10.3341,10.3661,10.2541,10.3341,1440400.0],["2000-07-11",10.3341,10.3501,10.2381,10.2861,1833200.0],["2000-07-12",10.2221,10.3341,9.9182,10.3181,2123800.0],["2000-07-13",10.2861,10.3021,10.1101,10.1901,1096200.0],["2000-07-14",10.2381,10.3501,10.1261,10.1581,919800.0],["2000-07-17",10.1901,10.2061,9.9502,10.0301,1019200.0],["2000-07-18",10.0301,10.2541,9.9821,10.1741,1227200.0],["2000-07-19",10.1901,10.3501,10.1581,10.2861,1201000.0],["2000-07-20",10.3821,10.638,10.3821,10.4621,2095000.0],["2000-07-21",10.4781,10.574,10.2221,10.2541,822200.0],["2000-07-24",10.2221,10.2381,10.0781,10.1101,818600.0],["2000-07-25",10.0941,10.2381,9.9981,10.1741,1161000.0],["2000-07-26",10.2061,10.2221,10.0301,10.0301,1358000.0],["2000-07-27",10.2381,10.5101,10.0461,10.4621,1520200.0],["2000-07-28",10.4941,10.606,10.4461,10.5101,1471000.0],["2000-07-31",10.542,10.606,9.9981,10.0781,1252000.0],["2000-08-01",10.0141,10.3981,9.9502,10.3501,1383600.0],["2000-08-02",10.718,10.926,10.4141,10.542,2191800.0],["2000-08-03",10.606,10.606,10.3181,10.4621,1242000.0],["2000-08-04",10.4781,10.782,10.3341,10.686,1562800.0],["2000-08-07",10.75,10.75,10.5261,10.622,1296600.0],["2000-08-08",10.638,10.67,10.4141,10.622,1291200.0],["2000-08-09",10.574,10.622,10.3661,10.59,1404000.0],["2000-08-10",10.59,10.846,10.574,10.798,1591200.0],["2000-08-11",10.878,11.0699,10.878,11.006,1593800.0],["2000-08-14",11.054,11.054,10.814,10.942,805600.0],["2000-08-15",10.974,10.974,10.718,10.718,921400.0],["2000-08-16",10.75,10.926,10.67,10.766,1230400.0],["2000-08-17",10.734,10.91,10.734,10.814,796600.0],["2000-08-18",10.814,11.0539,10.782,10.958,1591800.0],["2000-08-21",11.006,11.054,10.958,11.006,865600.0],["2000-08-22",11.006,11.3579,11.006,11.2939,1957400.0],["2000-08-23",11.3099,11.6138,11.2299,11.5499,2238000.0],["2000-08-24",11.5339,11.5339,11.1979,11.2619,1266800.0],["2000-08-25",10.846,11.022,10.83,10.942,1060000.0],["2000-08-28",10.974,11.07,10.862,10.91,1165800.0],["2000-08-29",11.0699,11.0699,10.846,10.862,1356400.0],["2000-08-30",10.926,10.942,10.702,10.734,1390600.0],["2000-08-31",10.718,10.878,10.686,10.83,1343800.0],["2000-09-01",10.91,10.942,10.734,10.766,1379200.0],["2000-09-05",10.83,10.878,10.75,10.766,1061200.0],["2000-09-06",10.734,10.942,10.718,10.798,1400000.0],["2000-09-07",10.782,10.83,10.702,10.734,1052600.0],["2000-09-08",10.75,10.846,10.718,10.75,1592200.0],["2000-09-11",10.75,10.782,10.5101,10.734,2543400.0],["2000-09-12",10.782,11.006,10.766,10.934,863000.0],["2000-09-13",11.006,11.2459,11.006,11.1019,906400.0],["2000-09-14",11.038,11.1019,10.91,10.99,1568800.0],["2000-09-15",10.926,11.0859,10.926,11.0699,1893400.0],["2000-09-18",11.2619,11.2619,10.894,11.1499,1821000.0],["2000-09-19",11.1819,11.1979,10.974,11.1499,1947600.0],["2000-09-20",11.1819,11.2459,11.0699,11.2459,1495600.0],["2000-09-21",11.3099,11.4859,11.1979,11.4539,1686000.0],["2000-09-22",11.5179,11.7578,11.5019,11.6938,1701200.0],["2000-09-25",11.7418,11.7418,11.5179,11.6298,958200.0],["2000-09-26",11.5979,11.7258,11.5339,11.6298,1134800.0],["2000-09-27",11.5499,11.7898,11.5179,11.7898,927200.0],["2000-09-28",11.7578,12.0938,11.7258,11.9738,2048400.0],["2000-09-29",11.8698,11.8858,11.6298,11.8538,925400.0],["2000-10-02",11.5819,11.8538,11.4219,11.7258,1449800.0],["2000-10-03",11.6618,11.7578,11.6139,11.7098,1140800.0],["2000-10-04",11.484,11.7085,11.468,11.5802,1139800.0],["2000-10-05",11.5161,11.7567,11.5161,11.5963,1600400.0],["2000-10-06",11.5321,11.5802,11.1632,11.3397,1880000.0],["2000-10-09",11.3557,11.4038,11.1953,11.2274,1080200.0],["2000-10-10",11.3557,11.468,11.1953,11.3878,2026800.0],["2000-10-11",11.3878,11.6283,11.3878,11.484,1207800.0],["2000-10-12",11.484,11.7085,11.3076,11.5963,1540800.0],["2000-10-13",11.6604,11.7727,11.3557,11.5482,1686800.0],["2000-10-16",11.8048,11.9972,11.6765,11.885,1742800.0],["2000-10-17",11.9331,12.0293,11.8208,11.8689,1057400.0],["2000-10-18",11.8689,12.2699,11.7567,11.8529,1601600.0],["2000-10-19",11.901,12.2539,11.8529,12.1095,1424200.0],["2000-10-20",12.0454,12.0614,11.885,12.0133,1360000.0],["2000-10-23",12.0454,12.286,11.9972,12.1737,1200400.0],["2000-10-24",12.2058,12.2859,12.1256,12.2859,1603600.0],["2000-10-25",12.2539,12.6709,12.2378,12.5265,1514600.0],["2000-10-26",12.5907,12.8152,12.4945,12.719,2544800.0],["2000-10-27",12.7511,12.9596,12.703,12.9275,1325200.0],["2000-10-30",12.9917,13.4729,12.6388,13.4087,2520000.0],["2000-10-31",13.4247,13.5049,12.9596,13.3927,2011600.0],["2000-11-01",13.3606,13.5851,13.0719,13.2323,2015000.0],["2000-11-02",13.0879,13.1841,13.0077,13.0558,2040200.0],["2000-11-03",12.9917,13.2162,12.9596,13.12,2605200.0],["2000-11-06",13.2162,13.553,13.1521,13.4728,1553000.0],["2000-11-07",13.537,13.5691,13.3125,13.537,932200.0],["2000-11-08",13.5049,13.7134,13.4568,13.6012,1206200.0],["2000-11-09",13.521,14.0342,13.5049,13.8418,1866800.0],["2000-11-10",13.8738,14.0984,13.7936,13.8899,1574000.0],["2000-11-13",14.0503,14.0823,13.6172,13.7616,2691400.0],["2000-11-14",13.9059,13.9059,13.2643,13.3445,2808000.0],["2000-11-15",13.4729,13.6653,13.2323,13.6653,2883600.0],["2000-11-16",13.5691,13.9219,13.553,13.9059,3650000.0],["2000-11-17",13.9861,14.0182,13.4247,13.521,2335400.0],["2000-11-20",13.553,13.6974,13.4729,13.6493,2321200.0],["2000-11-21",13.6814,14.1305,13.6493,14.0984,3119200.0],["2000-11-22",14.2748,14.4192,14.0021,14.1144,2273200.0],["2000-11-24",14.0503,14.0503,13.6653,13.7936,579600.0],["2000-11-27",13.7776,13.8578,13.537,13.8097,2641000.0],["2000-11-28",13.8738,14.0503,13.7776,13.9861,1738800.0],["2000-11-29",14.0823,14.4994,14.0342,14.4673,2127600.0],["2000-11-30",14.772,14.8041,13.8738,14.1786,2921000.0],["2000-12-01",14.2107,14.2107,13.8418,13.8578,2751800.0],["2000-12-04",13.9059,14.6116,13.8899,14.5956,4428600.0],["2000-12-05",14.6116,14.6758,14.0182,14.1465,3651400.0],["2000-12-06",14.1465,14.3069,14.0342,14.1946,2141200.0],["2000-12-07",14.3069,14.4512,14.2748,14.339,1466600.0],["2000-12-08",14.339,14.355,14.0663,14.2748,1646800.0],["2000-12-11",14.2748,14.2748,13.6332,13.6974,2328800.0],["2000-12-12",13.7134,13.8257,13.3445,13.4728,2485200.0],["2000-12-13",13.4728,13.7616,13.3766,13.553,2649800.0],["2000-12-14",13.5691,14.2748,13.521,14.1465,2990600.0],["2000-12-15",14.1144,14.1786,14.0503,14.1144,3890200.0],["2000-12-18",14.2427,14.2427,13.6653,13.8257,2381300.0],["2000-12-19",13.8257,14.1465,13.7936,14.1144,1725500.0],["2000-12-20",13.954,14.339,13.9219,14.2106,2330600.0],["2000-12-21",13.7295,14.5956,13.7295,14.4031,2299700.0],["2000-12-22",14.2748,14.4994,14.2427,14.2748,808800.0],["2000-12-26",14.2106,14.5956,14.2106,14.5635,1167000.0],["2000-12-27",14.6918,15.173,14.6277,14.8843,2132500.0],["2000-12-28",15.0126,15.4296,14.9484,15.3013,1268300.0],["2000-12-29",15.59,15.6221,15.3334,15.3975,2478200.0],["2001-01-02",15.3975,15.3975,14.6918,14.8843,2258800.0],["2001-01-03",14.856,15.1454,14.0199,14.1486,2891800.0],["2001-01-04",13.8913,13.9235,12.0906,13.216,6322200.0],["2001-01-05",13.2482,13.4411,12.9266,13.409,3337000.0],["2001-01-08",13.4411,13.4411,12.8945,13.2804,2087400.0],["2001-01-09",13.216,13.5055,13.0553,13.3125,1889100.0],["2001-01-10",13.2804,13.3768,12.991,13.3447,1270700.0],["2001-01-11",13.3447,13.3768,12.8302,13.1839,1603600.0],["2001-01-12",13.1839,13.216,12.5729,12.9266,1469600.0],["2001-01-16",13.1196,13.1839,12.7016,13.1839,1396700.0],["2001-01-17",13.1839,13.3447,12.7659,12.9266,2274900.0],["2001-01-18",13.1839,13.2482,12.9266,13.1196,1563300.0],["2001-01-19",13.1196,13.1517,12.6051,12.7016,3180600.0],["2001-01-22",12.8623,13.0231,12.38,12.6051,1707300.0],["2001-01-23",12.6051,12.6372,12.2192,12.4765,2683000.0],["2001-01-24",12.4121,12.9588,12.2192,12.9588,3376800.0],["2001-01-25",12.8945,13.3768,12.8623,13.2482,2078600.0],["2001-01-26",13.3447,13.5054,13.2804,13.5054,2234900.0],["2001-01-29",13.454,13.6855,13.3305,13.5054,1861100.0],["2001-01-30",13.5054,13.7627,13.4025,13.49,1714900.0],["2001-01-31",13.5826,13.8759,13.5826,13.8502,1989100.0],["2001-02-01",13.8502,14.0457,13.5312,14.0457,1207000.0],["2001-02-02",13.917,14.0199,13.8039,13.9068,948500.0],["2001-02-05",13.917,13.9685,13.8656,13.9273,1110500.0],["2001-02-06",13.9428,14.0457,13.8604,13.9016,1410500.0],["2001-02-07",13.8913,13.8913,13.6341,13.7215,2274300.0],["2001-02-08",13.7884,14.1486,13.7215,14.0971,1522100.0],["2001-02-09",14.4058,14.4058,14.1228,14.1846,1148800.0],["2001-02-12",14.1331,14.3235,14.0457,14.1537,1074600.0],["2001-02-13",14.2515,14.411,14.0302,14.2772,1154900.0],["2001-02-14",14.2772,14.2772,13.8913,14.0251,2035500.0],["2001-02-15",14.0251,14.0251,13.6855,13.8913,2057500.0],["2001-02-16",13.8399,13.9376,13.6907,13.8141,1581300.0],["2001-02-20",13.9428,14.1383,13.8399,13.9273,1324500.0],["2001-02-21",13.9325,14.1846,13.8965,14.0251,1272400.0],["2001-02-22",14.0714,14.2,13.6907,13.8759,1725900.0],["2001-02-23",13.8913,14.0405,13.809,13.9788,1465400.0],["2001-02-26",14.1486,14.1486,13.9582,14.0097,1675300.0],["2001-02-27",13.8913,14.0199,13.773,13.9273,1106500.0],["2001-02-28",13.9942,14.0611,13.8707,14.0251,1132000.0],["2001-03-01",14.0251,14.0662,13.7215,13.8193,1376200.0],["2001-03-02",13.8193,13.8502,13.3768,13.7781,1997100.0],["2001-03-05",13.5826,13.7884,13.562,13.7112,1236200.0],["2001-03-06",13.8399,13.8399,13.3871,13.4591,1269000.0],["2001-03-07",13.5054,13.5672,13.1247,13.3254,1484600.0],["2001-03-08",13.2996,13.809,13.2996,13.6598,979600.0],["2001-03-09",13.5826,13.7164,13.4489,13.6752,963300.0],["2001-03-12",13.6083,13.6444,13.2585,13.3768,1112000.0],["2001-03-13",13.1196,13.3665,13.0218,13.2945,1252400.0],["2001-03-14",13.3254,13.346,12.8109,12.8983,1437800.0],["2001-03-15",13.1453,13.2482,12.8623,13.2431,1648700.0],["2001-03-16",12.5279,13.4797,12.5279,13.4797,3015600.0],["2001-03-19",13.3768,13.4797,13.2997,13.3254,1335700.0],["2001-03-20",13.2739,13.5106,13.207,13.2328,1099600.0],["2001-03-21",12.8623,13.2739,12.8623,13.0578,1611500.0],["2001-03-22",12.9395,13.1556,12.8366,12.9652,2265200.0],["2001-03-23",12.7337,13.0064,12.7286,12.9395,2300000.0],["2001-03-26",13.0681,13.2739,12.9138,13.1968,1116200.0],["2001-03-27",13.1453,13.4283,13.1453,13.382,1617700.0],["2001-03-28",13.3511,13.5981,13.3511,13.4489,1469300.0],["2001-03-29",13.454,13.5981,13.3511,13.4797,954800.0],["2001-03-30",13.4283,13.8141,13.3871,13.6392,1620600.0],["2001-04-02",13.6083,13.881,13.6083,13.8296,1238700.0],["2001-04-03",13.737,13.8141,13.2996,13.49,1059300.0],["2001-04-04",13.3095,13.6654,13.3043,13.5571,1316000.0],["2001-04-05",13.5158,13.5416,13.3353,13.5261,1551900.0],["2001-04-06",13.7995,13.9904,13.6654,13.8047,2088700.0],["2001-04-09",13.8047,14.0472,13.717,13.9285,791900.0],["2001-04-10",13.9285,14.0368,13.7995,13.9801,1336200.0],["2001-04-11",13.8511,13.8511,13.2579,13.4178,1701600.0],["2001-04-12",13.5468,13.6706,13.3868,13.5519,1030100.0],["2001-04-16",13.6706,13.9801,13.5829,13.9285,1501000.0],["2001-04-17",13.8975,14.0368,13.7995,14.0368,1435200.0],["2001-04-18",14.1606,14.2535,13.9233,13.9285,2267800.0],["2001-04-19",14.0317,14.4186,13.9646,14.2535,1477800.0],["2001-04-20",14.367,14.3928,13.9801,14.0575,1504700.0],["2001-04-23",14.073,14.1658,13.748,13.8769,1191300.0],["2001-04-24",13.9285,14.1348,13.7995,13.9337,1596100.0],["2001-04-25",14.0317,14.2277,13.9801,14.1968,966200.0],["2001-04-26",14.1968,14.6249,14.1349,14.5733,1632800.0],["2001-04-27",14.6765,14.9344,14.6249,14.8313,1824600.0],["2001-04-30",14.8519,14.8622,14.3464,14.5063,1590300.0],["2001-05-01",14.2896,14.4856,14.2896,14.4444,1605900.0],["2001-05-02",14.4444,14.4805,14.3206,14.4444,1427500.0],["2001-05-03",14.3412,14.3412,14.0162,14.2741,1540800.0],["2001-05-04",13.9285,14.5063,13.9285,14.5063,1267400.0],["2001-05-07",14.3928,14.6765,14.336,14.5475,967400.0],["2001-05-08",14.6507,14.9602,14.5733,14.8055,2109700.0],["2001-05-09",14.8313,14.8571,14.4805,14.5424,1053000.0],["2001-05-10",14.5991,14.661,14.4134,14.563,1531400.0],["2001-05-11",14.6146,14.6868,14.4186,14.5218,1034900.0],["2001-05-14",14.7539,14.7539,14.4134,14.4753,1587600.0],["2001-05-15",14.4702,14.7023,14.3309,14.5372,1264900.0],["2001-05-16",14.7023,15.0841,14.6404,15.0376,1909300.0],["2001-05-17",15.2285,15.3575,15.0428,15.2801,2077500.0],["2001-05-18",15.2801,15.2801,14.8777,14.9499,1494300.0],["2001-05-21",15.0376,15.0892,14.7539,14.8829,1468900.0],["2001-05-22",14.8313,15.0118,14.6817,14.9499,947400.0],["2001-05-23",14.8983,15.0118,14.7694,14.8313,1258800.0],["2001-05-24",14.8829,15.0222,14.6507,14.9602,1334000.0],["2001-05-25",14.9602,15.146,14.8983,14.986,1126700.0],["2001-05-29",14.9602,15.1408,14.8313,15.0686,1394300.0],["2001-05-30",15.1408,15.4142,15.0995,15.3162,1344600.0],["2001-05-31",15.4452,15.4658,15.2594,15.3368,1042000.0],["2001-06-01",15.2698,15.4658,15.1511,15.4194,894600.0],["2001-06-04",15.4452,15.4452,15.3368,15.44,579900.0],["2001-06-05",15.4606,15.538,15.3626,15.4916,1026100.0],["2001-06-06",15.4864,15.5071,15.2698,15.2904,1123800.0],["2001-06-07",15.0634,15.4039,15.0634,15.3059,945800.0],["2001-06-08",15.3471,15.3626,15.244,15.3214,1035400.0],["2001-06-11",15.2956,15.2956,14.9654,14.9757,1247900.0],["2001-06-12",14.9602,15.1408,14.9551,15.0273,1205600.0],["2001-06-13",14.9087,15.0221,14.7797,14.7797,1490000.0],["2001-06-14",14.7797,14.8777,14.7023,14.759,1256000.0],["2001-06-15",14.5991,14.9499,14.5991,14.7075,1677600.0],["2001-06-18",14.7023,14.7591,14.5837,14.6868,1030700.0],["2001-06-19",14.6507,14.6817,14.5475,14.6456,1050600.0],["2001-06-20",14.5991,14.8571,14.5991,14.7126,1455500.0],["2001-06-21",14.6352,14.7384,14.5475,14.6507,2038900.0],["2001-06-22",14.661,14.8777,14.6146,14.6662,1667700.0],["2001-06-25",14.8571,14.9964,14.5785,14.5991,1506200.0],["2001-06-26",14.5733,14.8829,14.5269,14.6868,875300.0],["2001-06-27",14.6868,14.9345,14.661,14.7849,1091700.0],["2001-06-28",14.8055,15.1047,14.7797,15.0531,1436500.0],["2001-06-29",15.1666,15.1666,14.0059,14.0059,2808200.0],["2001-07-02",14.3928,14.986,14.0059,14.7487,1658800.0],["2001-07-03",14.7436,14.7953,14.5057,14.6608,635500.0],["2001-07-05",14.3764,14.5522,14.3247,14.3712,1789300.0],["2001-07-06",14.4023,14.4953,14.2523,14.273,1406900.0],["2001-07-09",14.2833,14.4798,14.273,14.2988,1735600.0],["2001-07-10",14.4281,14.7384,14.3247,14.6712,1529800.0],["2001-07-11",14.5419,14.8935,14.5419,14.666,1735400.0],["2001-07-12",14.6298,14.8728,14.6194,14.8418,1419400.0],["2001-07-13",14.816,15.0745,14.7332,15.0435,1394300.0],["2001-07-16",15.1262,15.2038,14.9711,15.1521,907800.0],["2001-07-17",15.178,15.4417,14.997,15.3848,1946600.0],["2001-07-18",15.3072,15.4314,14.9918,15.1056,1455100.0],["2001-07-19",15.0642,15.1004,14.6867,14.8987,2034700.0],["2001-07-20",14.8935,14.9866,14.8522,14.9453,1415900.0],["2001-07-23",14.8935,14.9142,14.5936,14.6401,1095900.0],["2001-07-24",14.635,14.635,14.1695,14.2781,1802600.0],["2001-07-25",14.2213,14.3609,14.092,14.2988,2345200.0],["2001-07-26",14.3402,14.4643,14.1127,14.4281,1853000.0],["2001-07-27",14.3919,14.547,14.2833,14.4178,982300.0],["2001-07-30",14.3505,14.4023,13.4973,13.8748,2748800.0],["2001-07-31",13.8748,13.9523,13.7817,13.8799,2817800.0],["2001-08-01",13.8593,14.0144,13.2904,13.6524,4629300.0],["2001-08-02",13.9627,14.273,13.7558,14.2213,2455800.0],["2001-08-03",14.1282,14.3712,14.1282,14.3195,1295000.0],["2001-08-06",14.4798,14.4902,14.273,14.3764,1328500.0],["2001-08-07",14.4798,14.6091,14.3764,14.5315,1275700.0],["2001-08-08",14.5264,14.635,14.3143,14.4488,1887900.0],["2001-08-09",14.4643,14.5729,14.3505,14.3557,1394100.0],["2001-08-10",14.3764,14.4695,14.2109,14.3764,1473700.0],["2001-08-13",14.5574,14.5833,14.2988,14.3816,987200.0],["2001-08-14",14.4074,14.5315,14.2833,14.4902,792400.0],["2001-08-15",14.4023,14.6608,14.4023,14.5988,1178000.0],["2001-08-16",14.4643,14.8677,14.454,14.8677,1844500.0],["2001-08-17",14.6867,14.7901,14.6195,14.7591,1000400.0],["2001-08-20",14.6608,14.8935,14.6608,14.8935,846500.0],["2001-08-21",14.9504,14.9659,14.8108,14.8935,1021400.0],["2001-08-22",14.7901,14.7953,14.5315,14.7125,1404800.0],["2001-08-23",14.8263,14.8884,14.6401,14.7125,1380400.0],["2001-08-24",14.8418,14.9297,14.6298,14.7229,1315800.0],["2001-08-27",14.7229,14.7798,14.4695,14.516,1278900.0],["2001-08-28",14.6091,14.6556,14.5057,14.547,1402900.0],["2001-08-29",14.5833,14.5936,14.4178,14.4229,776000.0],["2001-08-30",14.3764,14.666,14.2988,14.4126,1455400.0],["2001-08-31",14.4747,14.7125,14.3505,14.4902,1023400.0],["2001-09-04",14.6195,14.9297,14.5212,14.697,1319100.0],["2001-09-05",14.635,14.635,14.3505,14.5057,1327200.0],["2001-09-06",14.5057,14.6091,14.273,14.4436,1598600.0],["2001-09-07",14.092,14.3505,14.0558,14.092,1932600.0],["2001-09-10",13.911,14.3971,13.9058,14.3712,1259900.0],["2001-09-17",13.8334,14.0971,13.6989,13.8593,2640100.0],["2001-09-18",13.8593,14.0403,13.73,13.8076,3342600.0],["2001-09-19",13.7558,13.8075,12.3854,12.6802,6123900.0],["2001-09-20",12.5406,12.6078,11.9303,12.0234,4602600.0],["2001-09-21",11.2477,11.9045,11.2477,11.4908,5224300.0],["2001-09-24",11.8424,12.494,11.6873,12.4733,2743500.0],["2001-09-25",12.6699,12.7733,12.3854,12.4113,4980800.0],["2001-09-26",12.6698,12.7474,12.3699,12.6181,2081500.0],["2001-09-27",12.6181,13.2232,12.6181,13.0939,2605200.0],["2001-09-28",13.1766,13.4973,12.9801,13.2077,2340300.0],["2001-10-01",13.1249,13.2801,12.9439,13.2128,2254800.0],["2001-10-02",13.0319,13.337,12.9284,13.3111,1965800.0],["2001-10-03",13.3111,14.1148,13.2333,13.8971,3503200.0],["2001-10-04",13.7156,13.923,13.6482,13.6845,3069100.0],["2001-10-05",13.6119,13.7674,13.3526,13.5444,2317800.0],["2001-10-08",13.4148,13.42,12.9637,13.2489,1715000.0],["2001-10-09",13.1192,13.2229,12.6007,13.0726,1883800.0],["2001-10-10",13.0829,13.4718,12.9689,13.4252,1528200.0],["2001-10-11",13.3007,13.4356,12.9377,13.0933,1943300.0],["2001-10-12",12.9274,13.0778,12.8392,13.0778,2474700.0],["2001-10-15",12.8859,13.057,12.7563,12.8859,2218000.0],["2001-10-16",13.0051,13.1192,12.7044,12.86,2753900.0],["2001-10-17",12.6266,12.7822,12.4659,12.5125,3737400.0],["2001-10-18",12.5125,12.9066,12.4607,12.637,2328000.0],["2001-10-19",12.6785,12.9274,12.497,12.7718,1245900.0],["2001-10-22",12.6525,12.9118,12.4814,12.5748,1989300.0],["2001-10-23",12.7303,13.0311,12.7044,12.8911,2023200.0],["2001-10-24",13.0207,13.3526,12.7303,12.7303,1883800.0],["2001-10-25",12.6525,12.9792,12.5696,12.9792,1908700.0],["2001-10-26",12.8859,13.0933,12.7822,12.9222,1334900.0],["2001-10-29",12.8081,13.0259,12.7148,12.7822,852000.0],["2001-10-30",12.7874,12.8288,12.5022,12.637,1881300.0],["2001-10-31",12.4451,12.8963,12.3673,12.5022,2124100.0],["2001-11-01",12.4711,12.6111,12.3777,12.5281,2414500.0],["2001-11-02",12.4762,12.6888,12.3777,12.6007,1731500.0],["2001-11-05",12.7303,13.0414,12.6007,12.9948,1500100.0],["2001-11-06",12.9222,12.9637,12.4451,12.471,3371400.0],["2001-11-07",12.5748,13.0415,12.5488,12.9377,3278100.0],["2001-11-08",12.9326,13.057,12.834,12.8755,2463900.0],["2001-11-09",12.7822,12.9066,12.5073,12.8703,2232300.0],["2001-11-12",12.7562,12.9118,12.5592,12.7925,1313000.0],["2001-11-13",12.497,12.86,12.497,12.8185,1626000.0],["2001-11-14",13.1711,13.2126,12.8548,13.2126,2057200.0],["2001-11-15",13.1711,13.4563,13.1711,13.2437,2753300.0],["2001-11-16",13.3007,13.5081,13.2178,13.2852,1738200.0],["2001-11-19",13.2229,13.2541,12.9637,13.2126,1655900.0],["2001-11-20",13.1452,13.3007,13.0674,13.2904,1420500.0],["2001-11-21",13.1711,13.4044,13.1037,13.2592,738200.0],["2001-11-23",13.1296,13.2852,13.0363,13.2696,514700.0],["2001-11-26",13.2696,13.2748,13.0622,13.1866,2096700.0],["2001-11-27",13.0415,13.1452,12.9585,13.0311,2001500.0],["2001-11-28",13.0933,13.1711,12.8496,12.8859,2863300.0],["2001-11-29",12.8911,13.0674,12.7096,12.9014,1913700.0],["2001-11-30",12.9066,12.9844,12.637,12.7511,2047400.0],["2001-12-03",12.7511,12.9377,12.6629,12.8185,1569800.0],["2001-12-04",12.7822,13.0052,12.7044,13.0052,1563300.0],["2001-12-05",12.7822,13.14,12.5696,13.0103,3315300.0],["2001-12-06",13.0052,13.0311,12.5488,12.72,2501500.0],["2001-12-07",12.6266,12.86,12.5488,12.86,2056800.0],["2001-12-10",12.7822,12.9637,12.7822,12.9118,2198900.0],["2001-12-11",12.86,12.9274,12.6318,12.6785,1708700.0],["2001-12-12",12.7977,12.8289,12.5333,12.5748,2953600.0],["2001-12-13",12.7044,13.057,12.6629,12.834,2287400.0],["2001-12-14",12.7044,13.0881,12.7044,13.0207,2035500.0],["2001-12-17",12.9637,13.1504,12.9429,12.9637,2530900.0],["2001-12-18",12.9689,13.1503,12.777,12.9066,1614800.0],["2001-12-19",12.9637,13.2489,12.9066,13.0933,2326700.0],["2001-12-20",13.0674,13.4044,13.0622,13.3059,1963600.0],["2001-12-21",13.5081,13.9748,13.3681,13.9748,4712200.0],["2001-12-24",13.8452,13.9178,13.783,13.8711,942300.0],["2001-12-26",13.7674,13.9956,13.7467,13.8711,953000.0],["2001-12-27",13.9489,13.9645,13.6896,13.9593,1177100.0],["2001-12-28",13.8556,13.8763,13.4822,13.7208,1397900.0],["2001-12-31",13.6482,13.7363,13.5133,13.5963,1117100.0],["2002-01-02",13.5391,13.82,13.3622,13.8096,1914800.0],["2002-01-03",13.7368,13.8252,13.5651,13.7524,2190400.0],["2002-01-04",13.7108,13.7368,13.2685,13.4818,2192900.0],["2002-01-07",13.3986,13.5078,13.2217,13.2997,1812300.0],["2002-01-08",13.1748,13.4766,13.154,13.3101,3457100.0],["2002-01-09",13.3205,13.6327,13.3205,13.4818,2030300.0],["2002-01-10",13.4766,13.7108,13.4662,13.6067,2448800.0],["2002-01-11",13.5078,13.5547,13.3569,13.5547,1320800.0],["2002-01-14",13.5287,13.5651,13.3465,13.5026,1229700.0],["2002-01-15",13.4922,13.7888,13.4038,13.7316,1371400.0],["2002-01-16",13.6743,14.1114,13.5287,13.5807,2036000.0],["2002-01-17",13.7888,14.049,13.5911,13.997,2005800.0],["2002-01-18",13.9918,14.023,13.6639,13.8669,1578000.0],["2002-01-22",13.8669,14.1218,13.794,14.0282,1416600.0],["2002-01-23",14.0074,14.3612,13.8513,14.1895,2840200.0],["2002-01-24",14.049,14.3612,14.049,14.356,2108900.0],["2002-01-25",14.3352,14.8295,14.1999,14.8295,2800000.0],["2002-01-28",14.7098,14.8451,14.5745,14.8295,1863700.0],["2002-01-29",14.7514,14.9856,14.5953,14.6734,1782700.0],["2002-01-30",14.6734,15.3915,14.6734,15.2249,2542800.0],["2002-01-31",15.1001,15.4539,15.0897,15.4123,3111100.0],["2002-02-01",15.2197,15.3758,14.7775,15.1625,2490900.0],["2002-02-04",15.0897,15.1833,14.8295,14.9231,1895100.0],["2002-02-05",14.9335,15.1677,14.8503,14.996,2008400.0],["2002-02-06",14.8815,15.0897,14.6318,15.0116,2123300.0],["2002-02-07",14.8919,15.1729,14.8087,14.9804,1773800.0],["2002-02-08",14.4652,14.5693,14.1791,14.5329,3530300.0],["2002-02-11",14.4809,14.9387,14.4548,14.9335,3126400.0],["2002-02-12",14.7514,14.8555,14.5433,14.8139,2173300.0],["2002-02-13",14.8191,15.0792,14.7046,15.074,1367400.0],["2002-02-14",15.0897,15.3446,14.996,15.251,1837900.0],["2002-02-15",15.0897,15.3602,15.048,15.2718,1305800.0],["2002-02-19",15.2718,15.2926,14.9908,15.1625,1348100.0],["2002-02-20",15.2926,15.5996,15.048,15.4123,2266300.0],["2002-02-21",15.4123,15.584,15.022,15.0428,1374800.0],["2002-02-22",14.8815,15.4018,14.8451,15.2666,1664100.0],["2002-02-25",15.2197,15.6672,15.2197,15.5996,1814800.0],["2002-02-26",15.558,15.7921,15.5059,15.688,2050700.0],["2002-02-27",15.688,15.7401,15.2978,15.4019,1473700.0],["2002-02-28",15.2458,15.7193,15.2458,15.3862,2196600.0],["2002-03-01",15.4383,15.4747,15.0897,15.3862,1802900.0],["2002-03-04",15.2197,15.5267,15.2197,15.4071,2186500.0],["2002-03-05",15.3758,15.61,15.3134,15.5736,1737800.0],["2002-03-06",15.3758,15.584,15.2978,15.4903,1585500.0],["2002-03-07",15.5059,15.5111,15.2562,15.3498,1624800.0],["2002-03-08",15.355,15.6256,15.355,15.6152,2913400.0],["2002-03-11",15.6152,15.6256,15.4175,15.6048,1729800.0],["2002-03-12",15.2458,15.5111,15.1417,15.4695,1771400.0],["2002-03-13",15.4695,15.4747,15.0897,15.1885,2232300.0],["2002-03-14",15.1885,15.4695,15.1781,15.3186,1424600.0],["2002-03-15",15.3758,15.3758,15.1417,15.2718,2187200.0],["2002-03-18",15.1417,15.2406,14.8659,15.2249,1755500.0],["2002-03-19",15.2718,15.4799,15.2458,15.4747,1812900.0],["2002-03-20",15.5059,15.5059,15.2458,15.2926,1141900.0],["2002-03-21",15.1677,15.4279,15.1157,15.2978,867200.0],["2002-03-22",15.1677,15.5319,15.1677,15.3966,954500.0],["2002-03-25",15.3966,15.4123,15.0897,15.1157,998700.0],["2002-03-26",15.2457,15.5632,15.2405,15.5371,1797300.0],["2002-03-27",15.5996,15.5996,15.2978,15.3706,1571000.0],["2002-03-28",15.2978,15.5632,15.2874,15.5163,2032500.0],["2002-04-01",15.2718,15.4123,15.1157,15.3394,1517100.0],["2002-04-02",15.1729,15.3498,15.1209,15.2874,2184900.0],["2002-04-03",15.1726,15.1882,14.7498,14.8803,2434600.0],["2002-04-04",14.8751,15.0734,14.7185,14.9847,1517900.0],["2002-04-05",15.0577,15.1099,14.6663,14.8751,1347000.0],["2002-04-08",14.7968,15.0838,14.708,15.0577,1477800.0],["2002-04-09",15.136,15.2561,15.0108,15.183,1521800.0],["2002-04-10",15.1465,15.5797,15.0316,15.5014,1784200.0],["2002-04-11",15.397,15.6058,15.136,15.2195,2299900.0],["2002-04-12",15.2978,15.3813,15.0734,15.3761,966000.0],["2002-04-15",15.4492,15.4544,15.1099,15.183,981800.0],["2002-04-16",15.183,15.3291,15.136,15.2404,1563600.0],["2002-04-17",15.2561,15.2561,15.0316,15.0421,1272900.0],["2002-04-18",15.0055,15.1569,14.9325,14.9481,1821600.0],["2002-04-19",15.0055,15.1569,14.9533,15.0316,1852300.0],["2002-04-22",15.0838,15.3448,15.0369,15.2404,1244300.0],["2002-04-23",15.3448,15.5483,15.2665,15.4179,2514800.0],["2002-04-24",15.6266,15.6266,15.1412,15.1517,1384700.0],["2002-04-25",15.136,15.2613,15.0055,15.1673,1698400.0],["2002-04-26",15.1673,15.1778,14.8281,14.8333,2257400.0],["2002-04-29",14.8751,15.0786,14.7654,14.8751,2183500.0],["2002-04-30",14.7759,15.183,14.7759,15.1412,2048100.0],["2002-05-01",15.136,15.3135,14.7707,15.2561,1700700.0],["2002-05-02",15.2561,15.3709,14.9847,15.089,2029300.0],["2002-05-03",15.1621,15.1882,14.6663,15.0055,1976800.0],["2002-05-06",14.9899,15.1308,14.8229,14.849,1606600.0],["2002-05-07",14.7968,14.9012,14.4262,14.4784,2546500.0],["2002-05-08",14.4888,14.7446,14.4836,14.6872,2354000.0],["2002-05-09",14.6767,14.802,14.6141,14.7915,2536000.0],["2002-05-10",14.7602,14.9638,14.7498,14.7863,2756400.0],["2002-05-13",14.8229,14.8229,14.6663,14.7915,1573200.0],["2002-05-14",14.7915,14.7968,14.4053,14.5671,2613000.0],["2002-05-15",14.6558,14.7915,14.4836,14.5462,2033000.0],["2002-05-16",14.6767,14.6924,14.4575,14.5515,1514300.0],["2002-05-17",14.5619,14.6611,14.3583,14.5619,1529500.0],["2002-05-20",14.4471,14.5358,14.2905,14.3479,1247800.0],["2002-05-21",14.4784,14.6036,14.3531,14.3844,1543100.0],["2002-05-22",14.5097,14.635,14.3688,14.5306,1033000.0],["2002-05-23",14.4053,14.6141,14.327,14.588,1179300.0],["2002-05-24",14.5932,14.6611,14.4314,14.4471,1175900.0],["2002-05-28",14.5254,14.6402,14.2592,14.2905,988600.0],["2002-05-29",14.3009,14.4575,14.1652,14.1965,1069100.0],["2002-05-30",14.2018,14.494,14.1965,14.2801,1234300.0],["2002-05-31",14.3688,14.6454,14.3531,14.5358,1305700.0],["2002-06-03",14.6141,14.7185,14.1444,14.1704,1262700.0],["2002-06-04",14.2122,14.4053,13.9617,14.1391,1448400.0],["2002-06-05",14.3166,14.5932,14.1652,14.5358,1441000.0],["2002-06-06",14.5932,14.6089,14.0974,14.1652,1281900.0],["2002-06-07",13.9826,14.3114,13.9826,14.2122,1385300.0],["2002-06-10",14.327,14.4836,14.1078,14.3531,1810300.0],["2002-06-11",14.3531,14.5358,14.2383,14.3009,1761200.0],["2002-06-12",14.2853,14.4001,13.8677,13.9199,2360500.0],["2002-06-13",13.8051,14.0034,13.7529,13.8312,1551300.0],["2002-06-14",13.7007,13.8782,13.4606,13.7164,1456200.0],["2002-06-17",13.7529,14.1965,13.7425,14.1391,1369300.0],["2002-06-18",14.0139,14.2748,14.0139,14.207,1395600.0],["2002-06-19",14.1287,14.541,14.1026,14.3949,2202200.0],["2002-06-20",14.3114,14.6767,14.3114,14.4314,1776400.0],["2002-06-21",14.0922,14.588,14.0922,14.1965,2503900.0],["2002-06-24",14.207,14.374,13.8364,14.0034,1613000.0],["2002-06-25",14.1183,14.2487,13.6746,13.7842,1427600.0],["2002-06-26",13.518,13.9878,13.445,13.8364,1830800.0],["2002-06-27",13.9356,13.9356,13.518,13.8103,2159800.0],["2002-06-28",13.8886,14.5567,13.8573,14.207,3176700.0],["2002-07-01",14.113,14.2957,13.7633,13.9512,1998800.0],["2002-07-02",13.8517,14.0874,13.5846,13.6265,1730200.0],["2002-07-03",13.6056,13.8203,13.3595,13.5113,1495700.0],["2002-07-05",13.328,13.8256,13.2495,13.8046,791600.0],["2002-07-08",13.7941,13.8989,13.4799,13.5637,1430000.0],["2002-07-09",13.4747,13.6632,13.1447,13.2338,1369900.0],["2002-07-10",13.2757,13.3385,12.9876,12.9929,1977300.0],["2002-07-11",12.9353,13.2076,12.7782,13.0033,2315700.0],["2002-07-12",12.93,13.1186,12.6315,12.8567,1523700.0],["2002-07-15",13.04,13.129,12.2021,12.9824,3238900.0],["2002-07-16",12.9772,13.0086,12.4639,12.5739,2481000.0],["2002-07-17",12.8829,13.0976,12.5687,12.8043,2541400.0],["2002-07-18",12.8829,13.0505,12.3854,12.443,1807500.0],["2002-07-19",12.045,12.3121,11.647,11.7674,2888000.0],["2002-07-22",11.6522,12.0712,11.3118,11.5684,2956500.0],["2002-07-23",11.5789,11.9036,11.4008,11.4218,2765200.0],["2002-07-24",11.2071,12.0188,11.1285,11.9402,3713400.0],["2002-07-25",11.9926,12.8829,11.9926,12.5425,3874200.0],["2002-07-26",12.4901,12.9614,12.1969,12.4168,2365600.0],["2002-07-29",12.6472,13.328,12.5739,13.2652,2467700.0],["2002-07-30",13.1343,13.2495,12.8305,13.0505,2759300.0],["2002-07-31",13.5113,13.8098,13.328,13.6423,3679900.0],["2002-08-01",13.6161,14.6739,13.5637,14.5587,5332200.0],["2002-08-02",14.5587,14.5587,14.035,14.2445,3702500.0],["2002-08-05",14.2445,14.454,14.0612,14.0979,2225800.0],["2002-08-06",14.1921,14.6635,14.1398,14.4173,2306800.0],["2002-08-07",14.5064,14.7682,14.3754,14.7001,1744700.0],["2002-08-08",14.7001,15.14,14.5797,15.0562,2344400.0],["2002-08-09",15.0615,15.3024,15.0039,15.1714,1560400.0],["2002-08-12",14.8729,15.1872,14.8729,15.1138,1626900.0],["2002-08-13",14.9829,15.4123,14.9305,15.03,1724500.0],["2002-08-14",14.9253,15.4228,14.8991,15.2709,2353000.0],["2002-08-15",15.1976,15.4804,15.1872,15.2867,2080000.0],["2002-08-16",15.3076,15.4228,15.1086,15.1453,2016800.0],["2002-08-19",14.8991,15.051,14.5849,14.7472,3078900.0],["2002-08-20",14.7001,15.1714,14.6111,15.0824,1979900.0],["2002-08-21",15.2133,15.3443,14.8258,14.9934,1792600.0],["2002-08-22",15.1243,15.3704,15.0039,15.3076,1410100.0],["2002-08-23",15.2395,15.3862,15.1872,15.2081,1307500.0],["2002-08-26",15.2395,15.339,14.9777,15.1924,1742900.0],["2002-08-27",15.1453,15.2029,14.9358,15.2029,2109700.0],["2002-08-28",14.8258,14.8258,14.8258,14.8258,1563200.0],["2002-08-29",14.7682,15.051,14.6111,14.742,2061500.0],["2002-08-30",14.8468,15.1296,14.7263,14.852,1195900.0],["2002-09-03",14.7892,14.8887,14.4802,14.543,2330100.0],["2002-09-04",14.6635,14.9986,14.543,14.9253,1803000.0],["2002-09-05",14.7944,15.5799,14.7158,15.339,3471300.0],["2002-09-06",15.3757,15.5537,15.14,15.4333,1925800.0],["2002-09-09",15.4228,15.6847,15.3809,15.6061,1587400.0],["2002-09-10",15.6166,16.0932,15.559,15.9832,3115000.0],["2002-09-11",15.9832,16.2555,15.9308,16.0094,2110200.0],["2002-09-12",15.957,16.0931,15.7475,15.9465,3504200.0],["2002-09-13",15.7685,15.9989,15.737,15.9727,2614900.0],["2002-09-16",15.9308,16.2607,15.8941,16.245,2318300.0],["2002-09-17",16.4178,16.4283,15.9203,16.0146,2927400.0],["2002-09-18",15.9884,16.0513,15.7685,15.868,2530600.0],["2002-09-19",15.737,15.8889,15.0301,15.2867,7178200.0],["2002-09-20",15.5014,15.7108,15.4385,15.648,3811100.0],["2002-09-23",15.5799,15.7737,15.4804,15.538,2382700.0],["2002-09-24",15.3181,15.5642,15.1138,15.1295,3739700.0],["2002-09-25",15.3443,15.3704,15.0562,15.2343,3738600.0],["2002-09-26",15.36,15.7632,15.2657,15.7266,2496800.0],["2002-09-27",15.7108,15.7108,15.4228,15.4699,3144000.0],["2002-09-30",15.0824,15.1505,14.6687,14.8677,4228200.0],["2002-10-01",14.9515,15.5276,14.9305,15.4438,2767000.0],["2002-10-02",15.4438,15.5436,14.9447,14.9762,3582200.0],["2002-10-03",14.9815,15.4963,14.9815,15.1338,3071400.0],["2002-10-04",15.2074,15.5961,15.1076,15.2494,3520800.0],["2002-10-07",15.2494,15.6276,15.2494,15.4228,3382700.0],["2002-10-08",15.4963,15.7852,15.4543,15.7274,3672700.0],["2002-10-09",15.4963,15.6276,15.1076,15.1654,2755400.0],["2002-10-10",15.2126,15.2284,14.8239,14.9185,4187700.0],["2002-10-11",15.0498,15.6276,14.8975,15.47,2296600.0],["2002-10-14",15.3912,15.6066,15.3229,15.5541,1463000.0],["2002-10-15",15.7852,15.9218,15.7169,15.9113,2869400.0],["2002-10-16",15.9165,16.2055,15.6014,15.7064,1639700.0],["2002-10-17",16.1529,16.237,15.864,16.1792,2692400.0],["2002-10-18",16.2054,16.3893,16.1004,16.2317,1696400.0],["2002-10-21",16.1529,17.0091,16.1477,16.9041,2955700.0],["2002-10-22",16.8358,16.8988,16.3473,16.5679,2150200.0],["2002-10-23",16.4156,16.5994,16.0636,16.5154,2099100.0],["2002-10-24",16.5469,16.7045,16.0741,16.1687,2254400.0],["2002-10-25",16.0374,16.9986,15.9428,16.9881,3893400.0],["2002-10-28",16.6257,16.8095,16.2842,16.2842,2517800.0],["2002-10-29",16.2842,16.4681,16.1004,16.3158,1965100.0],["2002-10-30",16.4313,16.9829,16.3105,16.8726,3020100.0],["2002-10-31",16.9934,16.9934,16.4734,16.6415,2451400.0],["2002-11-01",16.6782,16.9671,16.5732,16.7307,1928000.0],["2002-11-04",16.7307,17.0722,16.652,16.8831,1568700.0],["2002-11-05",17.0197,17.1142,16.757,16.8568,2326900.0],["2002-11-06",17.0617,17.0879,16.5469,16.757,1926000.0],["2002-11-07",16.7623,16.8778,16.652,16.6835,1637500.0],["2002-11-08",16.6835,17.0197,16.4208,16.5311,1603500.0],["2002-11-11",16.4839,16.5942,16.2422,16.321,1564200.0],["2002-11-12",16.4418,16.5469,16.1949,16.279,1668600.0],["2002-11-13",16.279,16.8095,16.2317,16.7518,2232400.0],["2002-11-14",16.8883,17.0039,16.8148,16.9671,1175400.0],["2002-11-15",16.8095,17.0249,16.6782,16.8778,1601100.0],["2002-11-18",17.0459,17.0564,16.6362,16.6677,1175100.0],["2002-11-19",16.5469,16.9566,16.5469,16.6625,1766400.0],["2002-11-20",16.7045,16.7307,16.3158,16.4156,3252900.0],["2002-11-21",16.4156,16.5049,16.258,16.4418,2739300.0],["2002-11-22",16.4418,16.4418,16.1267,16.1634,2931400.0],["2002-11-25",16.0741,16.1949,15.5016,15.6276,4282000.0],["2002-11-26",15.4175,15.6591,15.2599,15.386,3741800.0],["2002-11-27",15.5173,15.6329,15.2757,15.47,2018400.0],["2002-11-29",15.4753,15.6539,15.2757,15.4543,890300.0],["2002-12-02",15.6801,15.7484,15.055,15.2336,2698400.0],["2002-12-03",15.1023,15.3545,15.1023,15.2336,2663100.0],["2002-12-04",15.2336,15.5488,15.2336,15.5173,2781600.0],["2002-12-05",15.5488,15.5751,15.2336,15.3702,1921200.0],["2002-12-06",15.3387,15.7589,15.2442,15.5961,2271700.0],["2002-12-09",15.6224,15.8115,15.5226,15.6276,1984800.0],["2002-12-10",15.6539,15.801,15.5593,15.801,1591900.0],["2002-12-11",15.9323,15.9375,15.5751,15.6696,1900100.0],["2002-12-12",15.5751,15.8115,15.5488,15.6907,1173500.0],["2002-12-13",15.6276,15.8482,15.5173,15.7169,1337600.0],["2002-12-16",15.7169,15.9848,15.6907,15.9008,1950100.0],["2002-12-17",15.7695,15.9218,15.5278,15.5331,1600200.0],["2002-12-18",15.5015,15.6276,15.4543,15.5068,1988300.0],["2002-12-19",15.3755,15.5436,15.2599,15.3545,1876500.0],["2002-12-20",15.407,15.7537,15.3807,15.6854,2965000.0],["2002-12-23",15.6276,15.7274,15.5488,15.6802,1331400.0],["2002-12-24",15.7012,15.7064,15.5751,15.6329,726000.0],["2002-12-26",15.6381,15.8587,15.6329,15.6854,1016000.0],["2002-12-27",15.6539,15.7117,15.365,15.4438,856600.0],["2002-12-30",15.5226,15.6802,15.365,15.6276,1487800.0],["2002-12-31",15.8174,15.8385,15.5116,15.7067,1988300.0],["2003-01-02",15.7383,16.1285,15.7067,16.1127,2282900.0],["2003-01-03",15.9756,16.1338,15.8965,15.9809,1439100.0],["2003-01-06",16.0547,16.2709,16.0441,16.2603,1727600.0],["2003-01-07",16.2867,16.2867,16.0705,16.1496,1529600.0],["2003-01-08",16.1496,16.2498,15.9598,16.0389,1396000.0],["2003-01-09",16.0336,16.1865,16.002,16.1021,1582600.0],["2003-01-10",15.9756,16.1496,15.9492,16.081,1291300.0],["2003-01-13",16.0441,16.1865,15.9756,16.0969,1270200.0],["2003-01-14",16.081,16.1338,15.9651,16.1074,1218900.0],["2003-01-15",16.1074,16.1601,15.6065,15.7911,1665100.0],["2003-01-16",15.7963,16.0758,15.7858,15.8965,1403800.0],["2003-01-17",15.9018,16.0547,15.7911,15.9071,1338500.0],["2003-01-21",16.0389,16.1021,15.7752,15.8121,1294800.0],["2003-01-22",15.6804,15.9545,15.6487,15.712,1360400.0],["2003-01-23",15.7383,15.8438,15.6065,15.7014,1496500.0],["2003-01-24",15.7436,15.8174,15.3271,15.3324,1358700.0],["2003-01-27",15.2955,15.3165,14.6311,14.8526,3956700.0],["2003-01-28",14.8526,14.9897,14.7629,14.8895,2240000.0],["2003-01-29",14.7893,14.9633,14.5942,14.8209,2252800.0],["2003-01-30",14.8947,15.4273,14.7893,15.0529,3111500.0],["2003-01-31",15.0951,15.5222,15.0951,15.4853,3503700.0],["2003-02-03",15.538,15.5802,15.3324,15.4325,1966600.0],["2003-02-04",15.3007,15.3376,14.9949,15.2796,1622800.0],["2003-02-05",15.4747,15.6593,15.2955,15.3904,2244900.0],["2003-02-06",15.3693,15.5327,15.2638,15.4642,1816000.0],["2003-02-07",15.4484,15.538,15.2533,15.3007,2010400.0],["2003-02-10",15.3007,15.4115,15.1636,15.3904,1638900.0],["2003-02-11",15.4273,15.5011,14.9791,15.0793,2168000.0],["2003-02-12",15.1795,15.3165,14.9475,14.9475,1474100.0],["2003-02-13",15.0266,15.1373,14.7788,14.9738,1729100.0],["2003-02-14",15.0793,15.3956,14.9264,15.3956,1620800.0],["2003-02-18",15.4325,15.6329,15.2111,15.4009,2226700.0],["2003-02-19",15.422,15.5222,15.1478,15.2216,1529000.0],["2003-02-20",15.2111,15.2111,14.7682,14.7735,2693600.0],["2003-02-21",14.9053,14.9844,14.6153,14.8526,3229600.0],["2003-02-24",14.8578,14.8578,14.3359,14.5415,4113000.0],["2003-02-25",14.5468,14.9211,14.3886,14.8842,2513800.0],["2003-02-26",14.8842,14.9527,14.6575,14.7418,2956800.0],["2003-02-27",14.7418,14.842,14.4782,14.6891,3474200.0],["2003-02-28",14.6944,14.6944,14.1461,14.299,4852100.0],["2003-03-03",14.4993,14.5257,14.0248,14.1302,4620600.0],["2003-03-04",14.1302,14.241,13.7875,13.8666,4396700.0],["2003-03-05",13.4501,13.6557,12.7067,12.8227,9820700.0],["2003-03-06",12.8227,13.023,12.074,12.9703,17622300.0],["2003-03-07",12.4958,12.8912,12.4483,12.8912,8328000.0],["2003-03-10",12.7594,12.8648,12.3323,12.4536,6446200.0],["2003-03-11",12.4167,12.5221,12.074,12.4378,6310000.0],["2003-03-12",12.3956,12.7172,12.3112,12.7172,5434600.0],["2003-03-13",12.9703,13.3921,12.9281,13.3077,4985700.0],["2003-03-14",13.429,13.6821,13.313,13.603,4831900.0],["2003-03-17",13.603,14.125,13.4764,14.125,4086600.0],["2003-03-18",14.125,14.1935,13.8403,14.1671,3884700.0],["2003-03-19",14.4202,14.4835,13.8297,14.2146,4981600.0],["2003-03-20",14.183,14.1882,13.7612,13.8983,3855100.0],["2003-03-21",14.2199,14.5309,14.0511,14.5257,3442100.0],["2003-03-24",14.3148,14.3148,13.7084,13.7928,3910500.0],["2003-03-25",13.7612,14.1461,13.7084,14.0828,2741100.0],["2003-03-26",13.9773,14.1566,13.7348,13.9141,2225700.0],["2003-03-27",13.8824,14.0195,13.7243,13.9299,1516400.0],["2003-03-28",13.719,13.7243,13.3974,13.5819,3456500.0],["2003-03-31",13.3815,13.5397,13.0916,13.4132,2425200.0],["2003-04-01",13.4132,13.7084,13.3077,13.7084,3805600.0],["2003-04-02",14.1638,14.2697,13.9891,14.2115,3463500.0],["2003-04-03",14.2591,14.2909,14.0261,14.1109,2457700.0],["2003-04-04",14.2432,14.4656,14.0685,14.4021,2726700.0],["2003-04-07",14.7727,14.958,14.3756,14.4444,2818700.0],["2003-04-08",14.4338,14.5609,14.3173,14.4444,1699600.0],["2003-04-09",14.4974,14.5556,14.0579,14.1744,3040300.0],["2003-04-10",14.2432,14.2909,14.0473,14.2803,1583200.0],["2003-04-11",14.3332,14.5186,14.0632,14.1161,1697300.0],["2003-04-14",14.2432,14.4127,14.185,14.365,1464500.0],["2003-04-15",14.4021,14.4021,13.9891,14.1744,2926500.0],["2003-04-16",14.1797,14.1903,14.0155,14.0844,2599700.0],["2003-04-17",14.1161,14.4762,14.1003,14.4497,1689700.0],["2003-04-21",14.5027,14.6562,14.3968,14.4391,1923200.0],["2003-04-22",14.4391,14.7621,14.2485,14.7198,1875500.0],["2003-04-23",14.7568,14.7992,14.5609,14.6668,2943400.0],["2003-04-24",14.5715,14.6403,14.2432,14.3174,2349900.0],["2003-04-25",14.508,14.6827,14.2962,14.6298,2561000.0],["2003-04-28",14.9845,15.1539,14.2538,15.0163,5002000.0],["2003-04-29",15.2757,15.4716,15.0904,15.2122,3139800.0],["2003-04-30",15.2016,15.3657,15.1063,15.2122,4018600.0],["2003-05-01",15.2122,15.2598,14.8786,15.0904,2481300.0],["2003-05-02",15.0904,15.4081,14.9633,15.2969,3464900.0],["2003-05-05",15.2757,15.4187,15.2016,15.3181,2477900.0],["2003-05-06",15.2757,15.424,15.2069,15.2757,1920100.0],["2003-05-07",15.2492,15.2916,15.011,15.0851,2392100.0],["2003-05-08",14.8257,15.0004,14.7357,14.7886,2741800.0],["2003-05-09",14.921,15.2916,14.8362,15.2916,2395100.0],["2003-05-12",15.2492,15.514,15.2492,15.3551,2535400.0],["2003-05-13",15.3763,15.6728,15.2757,15.371,2561600.0],["2003-05-14",15.461,15.5405,15.2704,15.3022,1870900.0],["2003-05-15",15.4081,15.6887,15.3234,15.6834,1930800.0],["2003-05-16",15.6675,15.8476,15.5934,15.7046,2142000.0],["2003-05-19",15.6464,15.7152,15.5246,15.6199,1780700.0],["2003-05-20",15.6464,15.8317,15.5722,15.7258,2126500.0],["2003-05-21",15.7311,15.9111,15.6728,15.7628,2142700.0],["2003-05-22",15.7628,15.9482,15.7258,15.8793,1519500.0],["2003-05-23",15.8793,15.8846,15.7576,15.8846,1031100.0],["2003-05-27",15.8052,15.9799,15.7576,15.9746,1993100.0],["2003-05-28",16.0064,16.2182,15.8899,16.017,1838700.0],["2003-05-29",16.07,16.2235,16.0435,16.1494,2001700.0],["2003-05-30",16.1494,16.4088,16.1494,16.3824,1742300.0],["2003-06-02",16.3982,16.6789,16.3082,16.5253,1865600.0],["2003-06-03",16.5253,16.5253,16.16,16.2659,1769800.0],["2003-06-04",16.3876,16.4512,16.2023,16.4088,1847500.0],["2003-06-05",16.3612,16.4565,16.2606,16.4088,1864300.0],["2003-06-06",16.4406,16.5941,16.3771,16.4459,1572000.0],["2003-06-09",16.4141,16.4406,16.2765,16.3506,1219700.0],["2003-06-10",16.3876,16.4141,16.1123,16.1811,1902500.0],["2003-06-11",16.0858,16.2288,16.0858,16.2182,2439700.0],["2003-06-12",16.2394,16.3082,16.0064,16.2765,1407900.0],["2003-06-13",16.3294,16.3718,16.2341,16.2553,1354600.0],["2003-06-16",16.3612,16.5253,16.3347,16.5253,1207900.0],["2003-06-17",16.52,16.52,16.1917,16.3082,1443400.0],["2003-06-18",16.3135,16.4512,16.2553,16.3347,1355300.0],["2003-06-19",16.3347,16.4883,16.07,16.1017,2030300.0],["2003-06-20",16.1758,16.2288,15.8211,15.9005,2953800.0],["2003-06-23",15.8317,15.9111,15.7311,15.8158,1370600.0],["2003-06-24",15.7258,15.9535,15.6834,15.8687,1709100.0],["2003-06-25",15.8687,15.9641,15.6199,15.6305,1512000.0],["2003-06-26",15.6993,15.7787,15.5616,15.7258,1336300.0],["2003-06-27",15.7681,15.9058,15.6252,15.6464,1301600.0],["2003-06-30",15.6993,16.0011,15.694,15.9058,1908800.0],["2003-07-01",15.8952,16.0546,15.6188,16.0174,1747200.0],["2003-07-02",16.0174,16.1875,15.9164,16.1024,2070300.0],["2003-07-03",16.1078,16.1715,15.8527,16.0493,823800.0],["2003-07-07",16.129,16.315,16.0759,16.2406,1663600.0],["2003-07-08",16.1822,16.2406,15.9536,16.0759,1587000.0],["2003-07-09",16.0387,16.1078,15.6773,15.8846,2008300.0],["2003-07-10",15.8739,15.9324,15.656,15.757,1444500.0],["2003-07-11",15.8102,15.9377,15.7304,15.8102,1475900.0],["2003-07-14",15.8474,15.9908,15.7464,15.7623,1908300.0],["2003-07-15",15.8527,15.8899,15.7092,15.773,1655600.0],["2003-07-16",15.8261,15.8686,15.5072,15.6667,1807800.0],["2003-07-17",15.6667,15.7092,15.2893,15.4009,2094300.0],["2003-07-18",15.5072,15.5179,15.1671,15.3478,2407200.0],["2003-07-21",15.385,15.8314,15.2681,15.3053,1118100.0],["2003-07-22",15.385,15.385,15.1724,15.2787,1872100.0],["2003-07-23",15.6773,15.8899,15.6242,15.8208,2966500.0],["2003-07-24",15.8102,16.0759,15.7411,15.7411,1522300.0],["2003-07-25",15.757,16.1556,15.757,16.1131,2002300.0],["2003-07-28",16.2087,16.2459,16.0387,16.1981,1757800.0],["2003-07-29",16.1556,16.4266,15.9802,16.1556,1590300.0],["2003-07-30",16.2087,16.2672,16.0599,16.0812,1049600.0],["2003-07-31",16.1822,16.4054,16.0015,16.0121,1733000.0],["2003-08-01",16.0227,16.0599,15.6614,15.7358,1630400.0],["2003-08-04",15.6241,15.9271,15.4169,15.8527,1845500.0],["2003-08-05",15.7304,15.8261,15.5604,15.6135,1460900.0],["2003-08-06",15.6773,15.7251,15.4541,15.6135,1557800.0],["2003-08-07",15.6773,15.8952,15.5816,15.8739,1212300.0],["2003-08-08",15.9164,15.9271,15.672,15.7145,1488600.0],["2003-08-11",16.0759,16.2512,15.5498,16.1981,3282300.0],["2003-08-12",16.1981,16.2087,15.8952,16.145,2172800.0],["2003-08-13",16.129,16.2938,16.0706,16.2725,2423800.0],["2003-08-14",16.3894,16.5754,16.2672,16.5116,2100400.0],["2003-08-15",16.5329,16.6392,16.4319,16.586,772400.0],["2003-08-18",16.6073,16.6976,16.4851,16.602,1248900.0],["2003-08-19",16.602,16.6179,16.5063,16.5807,1558700.0],["2003-08-20",16.5542,16.5701,16.4213,16.4585,1883700.0],["2003-08-21",16.3947,16.4373,16.2512,16.3682,1464800.0],["2003-08-22",16.3682,16.3682,16.2034,16.2353,1856200.0],["2003-08-25",16.2619,16.3522,16.1609,16.3363,904800.0],["2003-08-26",16.2619,16.4107,16.0387,16.4107,1176200.0],["2003-08-27",16.3416,16.4744,16.3363,16.4107,1256200.0],["2003-08-28",16.4319,16.6073,16.331,16.5488,1362500.0],["2003-08-29",16.5807,16.7508,16.5542,16.7189,1044300.0],["2003-09-02",16.7189,16.9262,16.5967,16.8996,1341500.0],["2003-09-03",16.8996,17.0643,16.873,17.0271,1963400.0],["2003-09-04",16.9634,17.0697,16.788,16.8358,1363300.0],["2003-09-05",16.8305,17.0112,16.8252,16.8305,2165800.0],["2003-09-08",16.8305,16.9793,16.7827,16.9315,1249100.0],["2003-09-09",16.9315,16.9315,16.7455,16.8199,1073000.0],["2003-09-10",16.8199,17.0271,16.7827,16.873,1830200.0],["2003-09-11",16.9527,17.261,16.9527,17.1653,1810600.0],["2003-09-12",17.1175,17.4735,17.0378,17.4417,2199800.0],["2003-09-15",17.3885,17.5267,17.2716,17.3247,1386700.0],["2003-09-16",17.261,17.532,17.2238,17.4895,1256200.0],["2003-09-17",17.5054,17.6436,17.4204,17.5692,1397900.0],["2003-09-18",17.5905,18.0475,17.4842,18.0422,2331900.0],["2003-09-19",18.0422,18.0581,17.6755,17.8296,1459000.0],["2003-09-22",17.7499,17.7711,17.6383,17.6967,1204000.0],["2003-09-23",17.7605,18.09,17.7074,18.0634,1728300.0],["2003-09-24",18.0156,18.1963,17.803,17.8987,1614600.0],["2003-09-25",18.0316,18.1325,17.8509,17.8615,2165500.0],["2003-09-26",17.7765,18.0156,17.7233,17.8402,1796200.0],["2003-09-29",17.8243,17.8349,17.4682,17.5373,2365600.0],["2003-09-30",17.3247,17.4895,17.059,17.3832,2715700.0],["2003-10-01",17.3832,17.6072,17.3032,17.5325,2237700.0],["2003-10-02",17.5325,17.5965,17.4045,17.4792,1529100.0],["2003-10-03",17.6391,17.8951,17.5965,17.6658,1291100.0],["2003-10-06",17.7565,17.9164,17.6711,17.8951,898000.0],["2003-10-07",17.8098,17.9697,17.5592,17.9111,1459100.0],["2003-10-08",17.9111,17.9111,17.6018,17.6818,965000.0],["2003-10-09",17.8311,18.0497,17.6605,17.8418,1461600.0],["2003-10-10",17.8418,17.9004,17.6498,17.7191,1160600.0],["2003-10-13",17.8258,18.1244,17.7938,18.0977,1083500.0],["2003-10-14",18.1244,18.1244,17.8258,17.9751,1273000.0],["2003-10-15",17.9964,18.0924,17.7351,17.8898,1314900.0],["2003-10-16",17.5165,17.8044,17.2925,17.7085,2972100.0],["2003-10-17",17.7671,17.7778,17.4632,17.5272,1511200.0],["2003-10-20",17.5432,17.6711,17.3619,17.6658,1680200.0],["2003-10-21",17.6498,17.6498,17.3832,17.4099,1794200.0],["2003-10-22",17.2926,17.3992,16.8926,16.9353,3101200.0],["2003-10-23",16.9353,17.3085,16.77,17.2606,2273900.0],["2003-10-24",17.2606,17.2606,16.8926,17.0579,1714500.0],["2003-10-27",17.3032,17.8684,17.2872,17.7245,3247400.0],["2003-10-28",17.7565,17.7671,17.3992,17.7405,2522500.0],["2003-10-29",17.7831,18.3217,17.4952,17.7884,1850500.0],["2003-10-30",17.9058,18.1564,17.8044,17.8951,1624500.0],["2003-10-31",17.8791,18.0657,17.7405,17.9484,1832600.0],["2003-11-03",17.8631,18.2577,17.8631,18.183,1916100.0],["2003-11-04",18.183,18.1884,18.0018,18.0551,1576500.0],["2003-11-05",17.9804,18.1031,17.7458,18.0071,1642100.0],["2003-11-06",17.9538,18.1297,17.8471,18.0977,1300600.0],["2003-11-07",18.0977,18.2897,17.9804,18.1937,1481000.0],["2003-11-10",18.2737,18.2897,18.1084,18.1404,1206400.0],["2003-11-11",18.1297,18.231,18.0764,18.2044,977000.0],["2003-11-12",18.167,18.6523,17.9698,18.5883,2240200.0],["2003-11-13",18.583,18.7643,18.5083,18.6949,1516900.0],["2003-11-14",18.7856,18.9082,18.4976,18.5296,1270100.0],["2003-11-17",18.4923,18.7536,18.4337,18.7536,1244200.0],["2003-11-18",18.7536,18.7963,18.519,18.519,1186900.0],["2003-11-19",18.6629,18.8922,18.583,18.7643,1998600.0],["2003-11-20",18.7163,18.7216,18.487,18.4923,1436300.0],["2003-11-21",18.6256,18.7376,18.567,18.7376,1635400.0],["2003-11-24",18.7749,19.0469,18.7589,19.0469,1329500.0],["2003-11-25",18.9829,19.1802,18.8869,19.1268,1417000.0],["2003-11-26",19.1695,19.2655,18.9776,19.2655,991100.0],["2003-11-28",19.2228,19.4468,19.2068,19.3668,700100.0],["2003-12-01",19.3295,19.3295,19.1268,19.2175,1831500.0],["2003-12-02",19.2762,19.3188,19.1482,19.2068,1288100.0],["2003-12-03",19.1962,19.5908,19.1588,19.4095,1228600.0],["2003-12-04",19.4628,19.4948,19.2815,19.3295,747200.0],["2003-12-05",19.3348,19.4255,19.1535,19.1855,862600.0],["2003-12-08",19.2068,19.2921,19.1268,19.2708,951800.0],["2003-12-09",19.2975,19.3028,19.0415,19.0415,1460400.0],["2003-12-10",19.0735,19.1429,18.7803,18.9189,1319800.0],["2003-12-11",18.9456,19.2335,18.9189,19.2122,1145600.0],["2003-12-12",19.1962,19.2388,19.1055,19.1855,1043600.0],["2003-12-15",19.3028,19.3828,19.1535,19.2762,1553100.0],["2003-12-16",19.2495,19.3828,19.2442,19.2975,1492600.0],["2003-12-17",19.3028,19.5054,19.2868,19.3828,1471900.0],["2003-12-18",19.4201,19.7294,19.3348,19.6441,1907700.0],["2003-12-19",19.6228,19.6334,19.1429,19.1962,2607900.0],["2003-12-22",19.1962,19.3241,18.9562,19.1695,2388800.0],["2003-12-23",19.2495,19.5161,19.1855,19.4681,1950300.0],["2003-12-24",19.4681,19.6387,19.3935,19.5108,721700.0],["2003-12-26",19.5108,20.0333,19.4841,19.5854,375300.0],["2003-12-29",19.6441,19.8414,19.5268,19.8094,1404200.0],["2003-12-30",19.7559,20.0769,19.7505,19.9753,1369300.0],["2003-12-31",19.895,20.0234,19.8468,19.9218,1525400.0],["2004-01-02",19.8415,20.0127,19.681,19.7559,1050900.0],["2004-01-05",19.7987,19.8254,19.4669,19.5739,1562600.0],["2004-01-06",19.5846,19.9325,19.5472,19.7987,1211300.0],["2004-01-07",19.7345,19.7666,19.4562,19.7452,1284000.0],["2004-01-08",19.7184,19.7719,19.5632,19.6382,1261500.0],["2004-01-09",19.59,19.7184,19.3706,19.392,1249000.0],["2004-01-12",19.3385,19.7184,19.3385,19.6756,1661500.0],["2004-01-13",19.5846,19.6596,19.1566,19.2743,2022100.0],["2004-01-14",19.3438,19.5204,19.2475,19.3224,1138200.0],["2004-01-15",19.2101,19.2475,18.9104,18.9693,2261600.0],["2004-01-16",19.103,19.2368,18.9853,19.1726,1838100.0],["2004-01-20",19.2903,19.3706,19.1298,19.2422,1365300.0],["2004-01-21",19.3706,19.5846,19.3278,19.5525,1874400.0],["2004-01-22",19.5311,19.5365,18.9051,19.0495,4627000.0],["2004-01-23",19.1298,19.6917,19.1084,19.4455,2499500.0],["2004-01-26",19.5793,20.3605,19.5793,20.093,4407000.0],["2004-01-27",20.1947,20.2535,20.0234,20.1733,2383700.0],["2004-01-28",20.2803,20.4301,20.0662,20.184,2409300.0],["2004-01-29",20.2803,20.4676,20.2161,20.4355,1935200.0],["2004-01-30",20.414,20.414,20.1786,20.2963,1579500.0],["2004-02-02",20.3231,20.3231,20.0716,20.2,1806000.0],["2004-02-03",20.1625,20.2428,19.9057,20.1786,1526100.0],["2004-02-04",20.1572,20.1679,20.0127,20.0769,1302000.0],["2004-02-05",20.0609,20.2161,20.0127,20.109,1161300.0],["2004-02-06",20.0983,20.2856,19.986,20.0983,1568300.0],["2004-02-09",20.4354,20.4354,19.9003,20.0662,1176900.0],["2004-02-10",20.0662,20.2375,20.0502,20.1625,1352900.0],["2004-02-11",20.1197,20.5211,20.0769,20.5211,2410600.0],["2004-02-12",20.4515,20.5425,20.1572,20.2214,1201900.0],["2004-02-13",20.307,20.398,20.093,20.1518,994100.0],["2004-02-17",20.2321,20.3017,20.0662,20.2428,1048400.0],["2004-02-18",20.307,20.3766,20.2054,20.3605,1148200.0],["2004-02-19",20.4301,20.81,20.398,20.5318,2140300.0],["2004-02-20",20.6013,20.7619,20.4675,20.5532,1428000.0],["2004-02-23",20.6013,20.7083,20.5478,20.5478,1890700.0],["2004-02-24",20.4943,20.6281,20.4622,20.4943,1918700.0],["2004-02-25",20.5478,20.5585,20.3017,20.3819,2488400.0],["2004-02-26",20.6548,20.8635,20.5211,20.7726,3548000.0],["2004-02-27",20.8635,21.2702,20.7726,21.2167,1843200.0],["2004-03-01",21.2167,21.7304,21.2167,21.6715,2635100.0],["2004-03-02",21.6555,21.6662,21.2863,21.3237,1872700.0],["2004-03-03",21.3237,21.4468,21.2542,21.3719,1336900.0],["2004-03-04",21.2434,21.2702,21.0669,21.1471,1225200.0],["2004-03-05",21.1418,21.2435,21.0134,21.1846,2436400.0],["2004-03-08",21.1846,21.3237,21.0401,21.115,1334100.0],["2004-03-09",21.1364,21.5378,21.1311,21.5163,2629300.0],["2004-03-10",21.5913,22.0836,21.5645,21.8856,3563700.0],["2004-03-11",21.618,22.0247,21.2649,21.3077,3268600.0],["2004-03-12",21.297,21.4414,21.1043,21.42,1452700.0],["2004-03-15",21.3344,21.3344,21.0241,21.0294,1500300.0],["2004-03-16",21.1364,21.2595,20.9491,20.992,2481800.0],["2004-03-17",21.0829,21.5752,21.0562,21.4842,1534600.0],["2004-03-18",21.4843,21.4843,21.1471,21.1899,1964900.0],["2004-03-19",21.1364,21.1685,20.901,20.9492,2272100.0],["2004-03-22",20.7244,20.7886,20.5371,20.703,2513000.0],["2004-03-23",20.8956,20.9438,20.7084,20.7351,2939300.0],["2004-03-24",20.7083,20.8582,20.4997,20.7619,2412600.0],["2004-03-25",20.8154,20.9438,20.7886,20.8796,1650000.0],["2004-03-26",20.8314,20.9277,20.7619,20.7779,2000900.0],["2004-03-29",20.81,21.3505,20.794,21.2274,2026700.0],["2004-03-30",20.7619,21.1899,20.7619,21.0722,1836500.0],["2004-03-31",21.185,21.185,20.8091,20.9648,1917400.0],["2004-04-01",21.0293,21.0454,20.8414,20.8682,1963000.0],["2004-04-02",20.734,20.734,20.3474,20.4817,3142800.0],["2004-04-05",20.4548,20.6696,20.3474,20.6696,1584400.0],["2004-04-06",20.5622,20.9004,20.4119,20.6803,1702000.0],["2004-04-07",20.6266,20.7716,20.5085,20.5139,1829100.0],["2004-04-08",20.6696,20.6857,20.2776,20.3689,1424700.0],["2004-04-12",20.428,20.5246,20.2991,20.3099,1543500.0],["2004-04-13",20.4548,20.4763,20.2293,20.2669,1834100.0],["2004-04-14",20.2669,20.3636,20.1059,20.2401,1814500.0],["2004-04-15",20.3313,20.3313,19.9985,20.283,1723200.0],["2004-04-16",20.428,20.6373,19.8857,20.5783,1475900.0],["2004-04-19",20.4548,20.6588,20.4226,20.5998,868900.0],["2004-04-20",20.6642,20.7608,20.5515,20.5515,1076700.0],["2004-04-21",20.4817,20.6427,20.4065,20.6159,1289300.0],["2004-04-22",20.5622,20.9595,20.4656,20.8843,1208000.0],["2004-04-23",20.938,21.0722,20.7447,21.0454,1223200.0],["2004-04-26",20.9648,21.1796,20.4494,20.9648,2043400.0],["2004-04-27",20.8843,21.3299,20.8843,21.1366,2042900.0],["2004-04-28",21.0346,21.0722,20.6749,20.8253,1800700.0],["2004-04-29",20.7501,20.9112,20.6588,20.7179,1565900.0],["2004-04-30",20.734,20.7769,20.5139,20.5353,2259700.0],["2004-05-03",20.5246,20.9971,20.4119,20.9863,1680400.0],["2004-05-04",20.9702,20.9702,20.6481,20.7232,1898500.0],["2004-05-05",20.691,20.7447,20.6159,20.6266,1433800.0],["2004-05-06",20.632,20.7447,20.428,20.589,1216300.0],["2004-05-07",20.5085,20.6266,20.3045,20.4333,1429900.0],["2004-05-10",20.4172,20.6159,20.2562,20.3421,1397600.0],["2004-05-11",20.3421,20.5353,20.3367,20.4763,2102700.0],["2004-05-12",20.4709,20.4709,20.1649,20.3152,2115100.0],["2004-05-13",20.326,20.5192,20.3045,20.4011,2237500.0],["2004-05-14",20.428,20.6051,20.4011,20.4172,1906500.0],["2004-05-17",20.3367,20.4333,20.1595,20.3474,1223300.0],["2004-05-18",20.3474,20.6105,20.3313,20.4763,1009300.0],["2004-05-19",20.5837,20.6212,20.3904,20.4065,1439800.0],["2004-05-20",20.4548,20.5192,20.3206,20.3206,1539300.0],["2004-05-21",20.326,20.326,19.7569,19.8589,4037300.0],["2004-05-24",19.7086,19.934,19.569,19.5851,3470000.0],["2004-05-25",19.5905,19.9072,19.4884,19.832,1906600.0],["2004-05-26",19.8535,19.9072,19.7622,19.7945,1511900.0],["2004-05-27",19.7945,20.0092,19.6549,19.9985,2747400.0],["2004-05-28",20.1058,20.1864,20.0522,20.1327,1600100.0],["2004-06-01",20.1327,20.1542,20.0038,20.1434,1656400.0],["2004-06-02",20.2025,20.2025,19.8589,20.1434,2314800.0],["2004-06-03",20.0629,20.2508,20.0038,20.0038,960400.0],["2004-06-04",20.0199,20.1058,19.9233,19.9501,1070600.0],["2004-06-07",19.977,20.1112,19.8857,20.0736,890300.0],["2004-06-08",19.9448,20.326,19.9233,20.3152,1676800.0],["2004-06-09",20.3152,20.3904,20.2186,20.2562,1002700.0],["2004-06-10",20.3099,20.4172,20.2508,20.3313,1665000.0],["2004-06-14",20.3421,20.4333,20.1917,20.2078,1064400.0],["2004-06-15",20.3367,20.3635,20.1058,20.224,1588800.0],["2004-06-16",20.2401,20.3797,20.2025,20.3528,1012400.0],["2004-06-17",20.3582,20.3582,20.0575,20.2078,1230200.0],["2004-06-18",20.2401,20.3582,20.1112,20.2025,1432300.0],["2004-06-21",20.1756,20.1864,19.9716,19.9824,1072200.0],["2004-06-22",19.9824,20.1005,19.875,20.0683,1492000.0],["2004-06-23",19.9179,19.9824,19.6924,19.9179,2591800.0],["2004-06-24",19.9394,20.0468,19.8642,19.9179,2246400.0],["2004-06-25",19.9179,20.0146,19.569,19.6388,2171200.0],["2004-06-28",19.6495,19.7515,19.4079,19.4294,2065800.0],["2004-06-29",19.4348,19.4723,19.1824,19.22,3332200.0],["2004-06-30",19.2146,19.3601,19.1338,19.3278,2568000.0],["2004-07-01",19.3278,19.3978,18.8321,19.0314,3350300.0],["2004-07-02",18.9398,18.9775,18.7243,18.7512,2469200.0],["2004-07-06",18.7404,18.8805,18.5195,18.7889,2228100.0],["2004-07-07",18.7512,18.8051,18.595,18.7889,2284400.0],["2004-07-08",18.7728,19.1769,18.692,19.0099,2396600.0],["2004-07-09",19.0099,19.3978,18.7728,19.3116,2923300.0],["2004-07-12",19.3439,19.3924,19.2038,19.2631,1865700.0],["2004-07-13",19.1769,19.1823,18.9668,19.0314,2207400.0],["2004-07-14",18.9452,19.2901,18.9237,19.1553,2540100.0],["2004-07-15",19.1176,19.3601,18.9614,19.2954,2487100.0],["2004-07-16",19.3978,19.3978,19.2901,19.3116,1852700.0],["2004-07-19",19.317,19.3978,19.0799,19.1661,966900.0],["2004-07-20",19.1823,19.2416,19.0476,19.1607,1194300.0],["2004-07-21",19.1661,19.3008,19.053,19.0745,1265000.0],["2004-07-22",19.0476,19.0961,18.8859,19.0368,1309100.0],["2004-07-23",19.0314,19.0368,18.7405,18.7836,1731700.0],["2004-07-26",18.8536,18.9883,18.7836,18.8644,1354400.0],["2004-07-27",18.8752,18.9721,18.6542,18.7027,1596500.0],["2004-07-28",18.6704,18.7243,18.4387,18.6111,1734500.0],["2004-07-29",18.6542,18.6542,18.1855,18.2986,1977500.0],["2004-07-30",18.374,18.762,18.3309,18.5626,1888200.0],["2004-08-02",18.5626,18.6758,18.3256,18.6165,2190200.0],["2004-08-03",18.5896,18.6435,18.4333,18.4872,1863300.0],["2004-08-04",18.4818,18.5896,18.3848,18.4549,1386000.0],["2004-08-05",18.4118,18.5357,18.1908,18.1908,1204900.0],["2004-08-06",17.9969,18.0508,17.7706,17.916,2020600.0],["2004-08-09",17.9376,18.0831,17.8352,17.9969,1177100.0],["2004-08-10",18.0777,18.3471,18.0292,18.2986,1618200.0],["2004-08-11",18.234,18.2501,18.0939,18.2232,1699900.0],["2004-08-12",18.1424,18.2824,17.8783,17.8891,2884900.0],["2004-08-13",17.9969,18.1046,17.8729,18.0184,1470600.0],["2004-08-16",17.7275,17.7275,16.1217,16.7037,11876400.0],["2004-08-17",16.8384,17.3179,16.4935,17.2533,8236200.0],["2004-08-18",17.2641,17.3287,17.0378,17.0863,5525900.0],["2004-08-19",17.1778,17.1994,17.0108,17.1347,2800100.0],["2004-08-20",17.1617,17.1617,16.9031,17.1617,1950300.0],["2004-08-23",17.097,17.5443,17.0647,17.3395,2998800.0],["2004-08-24",17.3395,17.4203,17.0755,17.1671,2807000.0],["2004-08-25",17.1347,17.1778,17.0054,17.1078,3188800.0],["2004-08-26",17.0539,17.291,17.0,17.2102,2362200.0],["2004-08-27",17.2695,17.5496,17.2695,17.5496,2026500.0],["2004-08-30",17.5119,17.5227,17.3718,17.3718,2201300.0],["2004-08-31",17.3611,17.3988,17.2371,17.3179,2380300.0],["2004-09-01",17.2425,17.3611,17.2156,17.3449,2244100.0],["2004-09-02",17.4311,17.7652,17.3557,17.7167,2197900.0],["2004-09-03",17.6736,17.819,17.6574,17.7167,1426300.0],["2004-09-07",17.8029,17.9592,17.8029,17.9376,2024500.0],["2004-09-08",17.9376,17.9538,17.5173,17.6359,4065800.0],["2004-09-09",17.6897,17.8406,17.5766,17.6251,2365600.0],["2004-09-10",17.6251,17.652,17.5119,17.6197,1740300.0],["2004-09-13",17.6736,17.679,17.3772,17.3934,2387600.0],["2004-09-14",17.458,17.5443,17.2263,17.2748,2748800.0],["2004-09-15",17.1401,17.2641,16.763,16.7737,4031700.0],["2004-09-16",16.8438,17.0539,16.7576,16.8114,3055900.0],["2004-09-17",16.7306,17.1563,16.7306,16.8761,3152900.0],["2004-09-20",16.8869,17.0216,16.763,16.8599,1924700.0],["2004-09-21",16.8977,16.9031,16.5474,16.7576,2640700.0],["2004-09-22",16.6767,16.7576,16.5313,16.542,2232800.0],["2004-09-23",16.5151,16.6121,16.4343,16.472,2823600.0],["2004-09-24",16.4073,16.4127,16.0786,16.1649,4511000.0],["2004-09-27",16.2026,16.2457,16.1164,16.1379,2421100.0],["2004-09-28",16.1379,16.2834,16.1217,16.1595,2677300.0],["2004-09-29",16.1595,16.2406,15.9538,16.2352,2720400.0],["2004-09-30",16.219,16.3002,16.0999,16.1919,3759600.0],["2004-10-01",16.3056,16.8251,16.2082,16.5978,3471000.0],["2004-10-04",16.6952,16.7764,16.6465,16.6898,2224300.0],["2004-10-05",16.7602,16.771,16.5058,16.5599,2632400.0],["2004-10-06",16.5599,16.5708,16.1649,16.3489,3411800.0],["2004-10-07",16.3976,16.4301,16.1865,16.2244,2122000.0],["2004-10-08",16.1919,16.3002,16.1541,16.1757,1669100.0],["2004-10-11",16.2406,16.3759,16.2298,16.3435,1418600.0],["2004-10-12",16.2948,16.4517,16.2731,16.4192,2090500.0],["2004-10-13",16.4896,16.5816,16.3218,16.3543,2135300.0],["2004-10-14",16.3651,16.3922,16.2406,16.2839,2151700.0],["2004-10-15",16.3002,16.3813,16.1811,16.2136,2238200.0],["2004-10-18",16.2244,16.2839,16.0783,16.2785,2315600.0],["2004-10-19",16.2515,16.5058,16.2406,16.3759,2095100.0],["2004-10-20",16.3759,16.5437,16.1865,16.5329,2205500.0],["2004-10-21",16.6682,16.8576,16.587,16.7764,3644600.0],["2004-10-22",16.8035,16.8413,16.6628,16.6952,2638700.0],["2004-10-25",16.7223,16.7656,16.5112,16.5329,2992100.0],["2004-10-26",16.5058,16.8143,16.3976,16.8143,3522400.0],["2004-10-27",16.6952,17.3122,16.6952,17.3013,3212500.0],["2004-10-28",17.166,17.3717,17.0308,17.3446,2755500.0],["2004-10-29",17.4529,17.5016,17.3176,17.4637,3295500.0],["2004-11-01",17.9129,18.1672,17.6856,17.8533,4784800.0],["2004-11-02",18.1023,18.6164,18.0752,18.3999,4804700.0],["2004-11-03",18.5082,18.7192,18.4865,18.7192,3819500.0],["2004-11-04",18.7246,19.0493,18.6435,18.9303,2948700.0],["2004-11-05",19.0493,19.071,18.7679,18.8762,1881300.0],["2004-11-08",18.9411,18.9736,18.8329,18.9411,1781600.0],["2004-11-09",18.9411,18.9411,18.7084,18.8329,2537600.0],["2004-11-10",18.9303,18.9736,18.8653,18.9249,1614900.0],["2004-11-11",18.9249,19.0331,18.8437,18.9736,1861400.0],["2004-11-12",18.9303,19.0764,18.7354,19.0764,2073000.0],["2004-11-15",19.0764,19.1846,18.914,19.163,1803700.0],["2004-11-16",19.2117,19.2117,18.8816,18.8978,1726300.0],["2004-11-17",18.8762,19.2063,18.8166,19.0926,2012300.0],["2004-11-18",19.0926,19.3307,19.006,19.3307,2382700.0],["2004-11-19",19.4282,19.4444,19.0764,19.1576,2196500.0],["2004-11-22",19.163,19.2063,18.9519,19.2063,1763600.0],["2004-11-23",19.2063,19.282,18.8707,19.282,2607100.0],["2004-11-24",19.2442,19.347,19.163,19.3199,1928800.0],["2004-11-26",19.2117,19.3307,19.0331,19.19,1222800.0],["2004-11-29",19.2063,19.2063,18.8707,18.9519,1890900.0],["2004-11-30",18.8383,18.914,18.7409,18.8058,2337700.0],["2004-12-01",18.8112,19.1305,18.7246,19.071,2153500.0],["2004-12-02",19.1035,19.3037,18.9898,19.2875,3066400.0],["2004-12-03",19.3199,19.531,19.2442,19.3686,1810000.0],["2004-12-06",19.3686,19.374,19.19,19.2496,1461300.0],["2004-12-07",19.2496,19.255,18.887,18.8978,1645100.0],["2004-12-08",18.887,18.9357,18.7896,18.8653,2033500.0],["2004-12-09",18.8058,19.2225,18.7517,19.2225,1722700.0],["2004-12-10",19.5689,19.7366,19.1522,19.5797,2210900.0],["2004-12-13",19.6446,19.8394,19.5418,19.7853,2282500.0],["2004-12-14",19.7907,20.2237,19.7799,20.1587,2580600.0],["2004-12-15",20.2399,20.2886,19.9152,20.0721,2246300.0],["2004-12-16",20.0613,20.1804,19.9693,20.083,1510200.0],["2004-12-17",19.8882,20.1046,19.6176,19.6338,2571000.0],["2004-12-20",19.6446,19.8611,19.6122,19.7204,1766100.0],["2004-12-21",20.0505,20.3103,20.0289,20.3103,2599900.0],["2004-12-22",20.5376,20.7811,20.4726,20.6729,2849000.0],["2004-12-23",20.6783,20.7973,20.5159,20.5484,1625600.0],["2004-12-27",20.6187,20.6404,20.3536,20.3536,1132900.0],["2004-12-28",20.4293,20.5917,20.3644,20.543,1335000.0],["2004-12-29",20.5159,20.5646,20.3698,20.4889,1448700.0],["2004-12-30",20.5105,20.5809,20.4347,20.5051,984900.0],["2004-12-31",20.5646,20.7865,20.5321,20.6566,1314900.0],["2005-01-03",20.3211,20.4726,20.0505,20.1642,3032600.0],["2005-01-04",20.1804,20.2562,19.8178,19.834,2067600.0],["2005-01-05",19.9264,20.0405,19.8612,19.8612,1374000.0],["2005-01-06",19.8014,20.0025,19.6438,19.8232,2223800.0],["2005-01-07",19.8069,19.8992,19.6438,19.7362,1384200.0],["2005-01-10",19.7036,20.0242,19.6928,19.9699,1233100.0],["2005-01-11",19.8884,19.959,19.6656,19.7634,1221200.0],["2005-01-12",19.6982,19.7797,19.3939,19.7362,1846000.0],["2005-01-13",19.7634,20.0188,19.7308,19.7906,1296000.0],["2005-01-14",19.7851,19.9753,19.6221,19.6438,1404500.0],["2005-01-18",19.4265,19.8069,19.182,19.8014,2906700.0],["2005-01-19",19.7797,19.834,19.5297,19.5732,1182000.0],["2005-01-20",19.4374,19.5841,19.345,19.4265,1480200.0],["2005-01-21",19.4265,19.5406,19.3015,19.4048,1150400.0],["2005-01-24",19.4211,19.4319,19.2472,19.3015,1712200.0],["2005-01-25",19.3069,19.3939,19.1548,19.1602,1626000.0],["2005-01-26",19.2091,19.2689,19.0841,19.1276,1889500.0],["2005-01-27",19.1276,19.4102,19.1005,19.3667,2230900.0],["2005-01-28",19.3124,19.5026,19.2635,19.5026,1449100.0],["2005-01-31",19.4537,19.4645,18.8885,19.0026,4257500.0],["2005-02-01",18.9266,18.9972,18.7527,18.9103,5627200.0],["2005-02-02",18.8288,18.932,18.682,18.8831,3250500.0],["2005-02-03",18.9157,18.9755,18.7146,18.8451,3511500.0],["2005-02-04",18.7527,18.9972,18.7092,18.9972,2382700.0],["2005-02-07",19.0135,19.0298,18.8124,18.894,1799600.0],["2005-02-08",18.8016,19.1439,18.8016,19.1331,1992500.0],["2005-02-09",19.0515,19.1385,18.8287,19.0461,1873900.0],["2005-02-10",19.1222,19.2146,18.9429,18.97,1500400.0],["2005-02-11",18.9374,19.1439,18.8342,18.932,2583300.0],["2005-02-14",19.0026,19.2309,18.9374,19.2091,1463000.0],["2005-02-15",19.2091,19.2146,18.9863,19.0135,1786900.0],["2005-02-16",19.0026,19.095,18.9048,18.9918,1038700.0],["2005-02-17",18.9646,19.0353,18.7962,18.8125,1063600.0],["2005-02-18",18.9211,18.9972,18.807,18.8994,1838800.0],["2005-02-22",18.807,18.8994,18.5733,18.6114,2408100.0],["2005-02-23",18.7201,18.8831,18.6657,18.6875,2841300.0],["2005-02-24",18.6277,18.8342,18.5299,18.7853,1546700.0],["2005-02-25",18.8179,18.8831,18.6766,18.8016,1778200.0],["2005-02-28",18.7472,18.7744,18.6114,18.7038,2264200.0],["2005-03-01",18.7146,18.9211,18.6657,18.8125,2066000.0],["2005-03-02",18.557,19.0081,18.5353,18.9157,1774300.0],["2005-03-03",18.9211,18.9755,18.8179,18.8722,1445400.0],["2005-03-04",18.9918,19.057,18.8342,18.8342,1614100.0],["2005-03-07",18.8016,18.9429,18.7309,18.7744,1771200.0],["2005-03-08",18.8233,18.9374,18.7472,18.7744,2673600.0],["2005-03-09",18.7201,18.7961,18.356,18.3886,2520800.0],["2005-03-10",18.3397,18.5407,18.3288,18.5081,2147500.0],["2005-03-11",18.4375,18.6005,18.2799,18.3234,1313600.0],["2005-03-14",18.394,18.6386,18.3669,18.5951,1845700.0],["2005-03-15",18.6657,18.7092,18.2962,18.3125,1979300.0],["2005-03-16",18.3125,18.3125,18.0028,18.0408,2229500.0],["2005-03-17",17.9593,17.9756,17.8235,17.8452,2661600.0],["2005-03-18",17.8452,17.8995,17.6985,17.8072,2915600.0],["2005-03-21",17.8615,17.9865,17.6985,17.7365,1813000.0],["2005-03-22",17.8235,18.5679,17.8235,18.4103,3686200.0],["2005-03-23",18.3669,18.5299,18.3343,18.4049,2638600.0],["2005-03-24",18.3886,18.8179,18.2527,18.7798,3087200.0],["2005-03-28",18.8559,19.5352,18.8287,19.5352,4292800.0],["2005-03-29",19.4537,19.7254,19.3504,19.6602,3404400.0],["2005-03-30",19.6874,19.9112,19.6874,19.8184,1972600.0],["2005-03-31",19.8238,19.8238,19.3709,19.5346,2248000.0],["2005-04-01",19.5346,19.6165,19.3,19.36,1751700.0],["2005-04-04",19.3164,19.4255,19.2073,19.3655,1711500.0],["2005-04-05",19.4801,19.9275,19.4528,19.9275,2568900.0],["2005-04-06",19.862,19.8784,19.6601,19.8075,1894100.0],["2005-04-07",19.7365,19.9112,19.6656,19.9057,1319300.0],["2005-04-08",19.9057,19.9112,19.6165,19.6383,1701400.0],["2005-04-11",19.6056,19.7474,19.5892,19.6165,2356600.0],["2005-04-12",19.6056,19.7475,19.4364,19.5892,1592500.0],["2005-04-13",19.5619,19.682,19.4855,19.5674,1566800.0],["2005-04-14",19.5128,19.6438,19.4201,19.5619,1969300.0],["2005-04-15",19.5565,19.5619,19.0927,19.0981,2585300.0],["2005-04-18",18.989,19.2727,18.8689,19.1854,1738300.0],["2005-04-19",19.1418,19.2073,18.9017,19.0818,1752400.0],["2005-04-20",19.18,19.18,18.738,18.7925,1274700.0],["2005-04-21",18.9235,19.3218,18.9071,19.1363,1982500.0],["2005-04-22",19.1418,19.2236,18.7816,18.9344,1558400.0],["2005-04-25",19.0435,19.2127,19.0054,19.1363,1272900.0],["2005-04-26",19.1309,19.2564,18.9781,19.049,1269500.0],["2005-04-27",18.989,19.1254,18.7489,19.0217,1148200.0],["2005-04-28",18.9344,19.0708,18.8089,18.8853,1505500.0],["2005-04-29",18.9781,19.0654,18.678,18.8799,2526100.0],["2005-05-02",19.1527,19.3709,18.929,19.3218,2620400.0],["2005-05-03",19.4255,19.5346,19.3164,19.3709,1908300.0],["2005-05-04",19.4801,19.6656,19.4092,19.5074,1368800.0],["2005-05-05",19.6438,19.7638,19.3273,19.4583,1390900.0],["2005-05-06",19.5674,19.6438,19.4746,19.5292,1214300.0],["2005-05-09",19.5074,19.611,19.3982,19.611,1447000.0],["2005-05-10",19.4801,19.7256,19.4091,19.6711,1383600.0],["2005-05-11",19.6547,19.8511,19.5783,19.8075,1555400.0],["2005-05-12",19.8893,19.9439,19.5619,19.5838,1586600.0],["2005-05-13",19.5456,19.5565,19.18,19.3655,1571500.0],["2005-05-16",19.4201,19.8293,19.3709,19.8075,1232400.0],["2005-05-17",19.7038,19.9548,19.6165,19.9494,1197800.0],["2005-05-18",19.9712,20.244,19.9603,20.2167,1601600.0],["2005-05-19",20.1731,20.2276,19.9548,20.2058,1182500.0],["2005-05-20",20.1622,20.375,20.053,20.2877,1340500.0],["2005-05-23",20.5605,20.5987,20.375,20.375,1780000.0],["2005-05-24",20.3258,20.6587,20.2331,20.5441,1543400.0],["2005-05-25",20.5441,20.5605,20.2495,20.375,1142800.0],["2005-05-26",20.375,20.5278,20.2986,20.4568,982100.0],["2005-05-27",20.375,20.4404,20.2495,20.375,845600.0],["2005-05-31",20.3259,20.4241,20.1622,20.2768,1426700.0],["2005-06-01",20.2495,20.7351,20.2004,20.6041,1610600.0],["2005-06-02",20.5823,20.6478,20.4295,20.5932,889700.0],["2005-06-03",20.5441,20.6805,20.3368,20.4241,877000.0],["2005-06-06",20.3204,20.5114,20.3204,20.3859,842200.0],["2005-06-07",20.364,20.7242,20.3259,20.4841,1103500.0],["2005-06-08",20.4077,20.4841,20.2931,20.3422,871200.0],["2005-06-09",20.244,20.3913,20.0694,20.304,1338100.0],["2005-06-10",20.2986,20.5987,20.1021,20.1894,1016400.0],["2005-06-13",20.0803,20.4841,20.0367,20.4623,1340100.0],["2005-06-14",20.4022,20.7569,20.3968,20.6205,1851700.0],["2005-06-15",20.1349,20.2386,19.7584,20.1622,3432700.0],["2005-06-16",20.0312,20.2113,19.8948,20.113,1908200.0],["2005-06-17",20.3422,20.3422,20.1512,20.2167,2290000.0],["2005-06-20",20.0803,20.2222,19.7038,20.2167,1130500.0],["2005-06-21",20.1349,20.1894,19.8402,19.933,1715500.0],["2005-06-22",20.0094,20.0367,19.8129,19.9548,1494700.0],["2005-06-23",19.9112,19.9439,19.6329,19.6329,2385000.0],["2005-06-24",19.5674,19.7147,19.551,19.6165,2151300.0],["2005-06-27",19.5783,19.611,19.3546,19.5074,1543600.0],["2005-06-28",19.5619,19.8784,19.5565,19.7857,1313800.0],["2005-06-29",19.7528,19.835,19.5994,19.6432,1098600.0],["2005-06-30",19.5829,20.0158,19.5829,19.8295,2058700.0],["2005-07-01",19.9171,19.9939,19.7911,19.8624,1316500.0],["2005-07-05",19.9007,20.2843,19.8678,20.2076,1865900.0],["2005-07-06",20.1309,20.2569,19.8952,19.9336,1698700.0],["2005-07-07",19.7254,19.9117,19.561,19.8295,1360000.0],["2005-07-08",19.7802,20.2733,19.7309,20.0048,2248700.0],["2005-07-11",20.1747,20.2295,19.9665,20.087,1793700.0],["2005-07-12",20.1034,20.2733,20.0213,20.1418,1830100.0],["2005-07-13",20.0815,20.1418,19.9172,20.0267,1374400.0],["2005-07-14",20.0596,20.213,20.0048,20.0815,1042600.0],["2005-07-15",20.0103,20.1966,19.9829,20.1747,1078100.0],["2005-07-18",20.1199,20.2021,19.961,20.1254,1003100.0],["2005-07-19",20.1199,20.4377,20.1199,20.3829,1797500.0],["2005-07-20",20.2843,20.3445,20.0925,20.235,1317200.0],["2005-07-21",20.2843,20.3062,19.9555,20.0048,1413800.0],["2005-07-22",20.0048,20.1802,19.9829,20.0815,1259700.0],["2005-07-25",19.9445,19.9993,19.7528,19.8843,1490900.0],["2005-07-26",19.7254,19.7363,19.3473,19.698,2311800.0],["2005-07-27",19.6706,19.824,19.4788,19.6651,1929300.0],["2005-07-28",19.6541,19.9226,19.6432,19.8624,1432300.0],["2005-07-29",19.7911,19.9281,19.6487,19.7583,1416200.0],["2005-08-01",19.7199,19.8952,19.5884,19.5939,1529100.0],["2005-08-02",19.5939,19.7144,19.55,19.6322,1330300.0],["2005-08-03",19.5172,19.6377,19.3692,19.3911,2426900.0],["2005-08-04",19.3418,19.3692,18.9966,19.0405,3739600.0],["2005-08-05",18.9692,19.0021,18.7008,18.7336,2402900.0],["2005-08-08",18.6569,18.6843,18.5199,18.6295,2947400.0],["2005-08-09",18.624,18.6569,18.4871,18.5857,2767300.0],["2005-08-10",18.635,18.8158,18.5802,18.6295,2098500.0],["2005-08-11",18.624,18.7227,18.498,18.6514,1810300.0],["2005-08-12",18.7062,18.8158,18.5802,18.6569,2421800.0],["2005-08-15",19.2049,19.3035,18.9692,19.0679,3922100.0],["2005-08-16",18.9309,18.9473,18.646,18.6898,3148700.0],["2005-08-17",18.6569,18.7665,18.6241,18.6843,1610800.0],["2005-08-18",18.6021,18.8103,18.6021,18.7117,1449100.0],["2005-08-19",18.7665,18.7994,18.6953,18.7172,1411700.0],["2005-08-22",18.7172,18.8213,18.5035,18.624,1820600.0],["2005-08-23",18.4926,18.6295,18.3008,18.5693,2250200.0],["2005-08-24",18.5254,18.6021,18.3391,18.361,2147500.0],["2005-08-25",18.361,18.4487,18.2515,18.3391,1488200.0],["2005-08-26",18.2734,18.498,18.1638,18.383,1552100.0],["2005-08-29",18.3008,18.5199,18.2898,18.4761,1673900.0],["2005-08-30",18.4925,18.4925,17.9611,18.1035,2771700.0],["2005-08-31",17.9446,18.2953,17.8076,18.2898,1934600.0],["2005-09-01",18.2898,18.4378,17.6761,17.6761,4077900.0],["2005-09-02",17.6433,17.835,17.3967,17.7748,3439300.0],["2005-09-06",17.835,18.0926,17.8131,18.0652,2708000.0],["2005-09-07",17.8898,18.1309,17.8624,18.0871,1978700.0],["2005-09-08",17.9446,17.9939,17.8515,17.8569,2329800.0],["2005-09-09",17.7638,17.846,17.5939,17.7364,2823900.0],["2005-09-12",17.846,17.9501,17.7802,17.8022,2247900.0],["2005-09-13",17.9008,17.9337,17.7528,17.7638,2699400.0],["2005-09-14",17.8186,17.9391,17.7254,17.7419,2592500.0],["2005-09-15",17.7583,17.835,17.583,17.6268,2591900.0],["2005-09-16",17.7364,17.9008,17.7309,17.9008,3597200.0],["2005-09-19",17.8789,17.9008,17.7528,17.8076,1647200.0],["2005-09-20",17.8076,17.846,17.4296,17.4898,2374400.0],["2005-09-21",17.0679,17.3419,17.0241,17.2433,4107100.0],["2005-09-22",17.1666,17.3693,16.9638,17.2213,4415200.0],["2005-09-23",17.2213,17.5337,16.9803,17.3419,2755300.0],["2005-09-26",17.4898,17.6871,17.4679,17.5392,2438500.0],["2005-09-27",17.4898,17.7474,17.4898,17.6049,2558300.0],["2005-09-28",17.4789,17.6871,17.4734,17.5008,2398400.0],["2005-09-29",17.1227,17.3693,16.9857,17.3309,3123900.0],["2005-09-30",17.2652,17.3364,17.1227,17.1885,3715500.0],["2005-10-03",17.1501,17.4898,17.1501,17.4077,2581700.0],["2005-10-04",17.4679,17.5227,17.4022,17.4296,2941000.0],["2005-10-05",17.3965,17.4956,17.2314,17.314,1960100.0],["2005-10-06",17.2864,17.3195,17.0937,17.1928,2618000.0],["2005-10-07",17.1543,17.2754,17.0992,17.2259,2252800.0],["2005-10-10",17.2094,17.4186,17.2039,17.347,1659300.0],["2005-10-11",17.303,17.4681,17.303,17.3965,1946300.0],["2005-10-12",17.4075,17.6828,17.3965,17.6222,2640800.0],["2005-10-13",17.4846,17.6443,17.4681,17.5121,2879100.0],["2005-10-14",17.5121,17.6883,17.4626,17.6443,1807000.0],["2005-10-17",17.6443,17.881,17.6167,17.8645,1702600.0],["2005-10-18",17.8204,18.0847,17.8149,17.9581,2034100.0],["2005-10-19",17.8535,18.2443,17.7489,18.2333,2385000.0],["2005-10-20",18.2884,18.4921,17.8425,17.892,2617600.0],["2005-10-21",17.8645,17.9195,17.6828,17.7048,2626900.0],["2005-10-24",17.6993,18.0847,17.6993,18.0847,1855500.0],["2005-10-25",18.0131,18.0737,17.6277,17.7544,2157400.0],["2005-10-26",17.7654,18.0021,17.6773,17.6828,1609200.0],["2005-10-27",17.6663,17.6663,17.4241,17.4406,1628300.0],["2005-10-28",17.4516,17.7654,17.4461,17.7599,2541500.0],["2005-10-31",17.2864,17.7379,17.2534,17.5672,3946600.0],["2005-11-01",17.4516,17.5617,16.835,16.846,4458800.0],["2005-11-02",16.7799,16.9066,16.7359,16.835,2210000.0],["2005-11-03",16.7634,16.8075,16.5102,16.7304,5443000.0],["2005-11-04",16.7029,16.7304,16.5102,16.5377,3112200.0],["2005-11-07",16.6148,16.7029,16.5047,16.6864,3024600.0],["2005-11-08",16.9506,17.0387,16.791,16.8846,3275300.0],["2005-11-09",16.8735,16.8956,16.7579,16.7799,2393500.0],["2005-11-10",16.835,17.0002,16.7359,16.9011,2696900.0],["2005-11-11",17.1213,17.3305,16.9671,17.2919,3551100.0],["2005-11-14",17.2864,17.2974,17.0332,17.1708,2654700.0],["2005-11-15",17.1543,17.1763,16.9836,17.0607,1719900.0],["2005-11-16",17.0607,17.0937,16.9286,16.9396,1877700.0],["2005-11-17",16.835,17.2919,16.7359,17.2369,2512300.0],["2005-11-18",17.7544,17.7764,17.3965,17.5617,4198000.0],["2005-11-21",17.4241,18.0131,17.2864,17.9691,3440400.0],["2005-11-22",17.8645,18.1397,17.6993,18.0296,3305300.0],["2005-11-23",18.1397,18.2498,18.0351,18.0902,1572300.0],["2005-11-25",18.1673,18.2829,17.892,18.1893,653400.0],["2005-11-28",18.1728,18.2333,18.0241,18.1287,1370600.0],["2005-11-29",18.1122,18.1287,17.7764,17.8204,2618800.0],["2005-11-30",17.848,17.9856,17.7103,17.7929,2339300.0],["2005-12-01",17.8094,18.0351,17.8094,17.9471,2088400.0],["2005-12-02",17.87,18.0186,17.8094,17.9526,1167000.0],["2005-12-05",17.9581,17.9856,17.7599,17.859,1840600.0],["2005-12-06",17.8755,17.9966,17.7654,17.7874,1710000.0],["2005-12-07",17.8425,17.9636,17.7269,17.8975,1526200.0],["2005-12-08",17.9305,17.936,17.8149,17.892,1666600.0],["2005-12-09",17.892,18.0241,17.8259,17.903,1633700.0],["2005-12-12",17.8755,18.1012,17.8645,18.0406,1310000.0],["2005-12-13",17.7819,18.0572,17.6718,17.9801,2148800.0],["2005-12-14",18.0021,18.1397,17.9471,17.9581,2152100.0],["2005-12-15",17.9195,18.0627,17.881,18.0406,2206400.0],["2005-12-16",18.0572,18.1452,17.892,17.9746,2908100.0],["2005-12-19",17.848,17.9471,17.7269,17.8755,2009000.0],["2005-12-20",17.8755,17.9361,17.6498,17.6993,1542000.0],["2005-12-21",17.6828,17.8149,17.6333,17.6883,1591900.0],["2005-12-22",17.6278,17.6388,17.5177,17.5837,1824400.0],["2005-12-23",17.6167,17.7269,17.5287,17.5617,1109800.0],["2005-12-27",17.5507,17.6663,17.3855,17.402,1173600.0],["2005-12-28",17.4516,17.4571,17.2699,17.3965,1903200.0],["2005-12-29",17.4681,17.4791,17.2369,17.2534,3212000.0],["2005-12-30",17.1323,17.2093,17.0332,17.0937,1865800.0],["2006-01-03",17.1818,17.1928,16.9616,17.1158,2118300.0],["2006-01-04",17.1877,17.4258,17.1767,17.2209,2286200.0],["2006-01-05",17.2265,17.3483,17.0992,17.1545,1847600.0],["2006-01-06",17.1545,17.3593,17.0936,17.2984,1905500.0],["2006-01-09",17.3261,17.4645,17.2708,17.3759,1738000.0],["2006-01-10",17.4036,17.4645,17.1545,17.2376,2297500.0],["2006-01-11",17.2431,17.2929,17.0549,17.1047,2157300.0],["2006-01-12",17.0493,17.1822,17.0161,17.0383,2860200.0],["2006-01-13",17.1102,17.16,16.6231,16.7504,5877900.0],["2006-01-17",16.7726,17.149,16.756,17.0549,3905900.0],["2006-01-18",16.994,17.1434,16.9663,17.0992,2728800.0],["2006-01-19",17.0659,17.1379,16.9718,17.077,2104400.0],["2006-01-20",17.0327,17.0604,16.7726,16.8279,2808600.0],["2006-01-23",16.8833,17.0992,16.8224,16.8279,1811800.0],["2006-01-24",16.8002,16.9386,16.6895,16.7892,2436100.0],["2006-01-25",16.7836,16.9276,16.756,16.8169,2313300.0],["2006-01-26",16.8833,17.0493,16.8002,16.8335,2180000.0],["2006-01-27",16.8445,16.9386,16.6563,16.922,3086900.0],["2006-01-30",17.1601,18.1122,17.1213,17.9738,7333800.0],["2006-01-31",17.6029,17.6582,16.9829,16.9829,6370200.0],["2006-02-01",16.9386,17.1158,16.8833,17.0493,3799900.0],["2006-02-02",17.0383,17.2984,16.9165,17.149,3578600.0],["2006-02-03",17.077,17.2099,16.612,16.6674,3332600.0],["2006-02-06",16.994,17.0493,16.612,16.6508,4088400.0],["2006-02-07",16.7006,17.0549,16.6785,16.9386,4974400.0],["2006-02-08",16.9054,17.0438,16.7615,17.0217,2626600.0],["2006-02-09",17.0217,17.0217,16.7947,16.8722,2652600.0],["2006-02-10",16.911,17.0161,16.7836,16.8943,2175000.0],["2006-02-13",16.922,16.9663,16.8168,16.8833,1570300.0],["2006-02-14",16.8833,16.9109,16.7393,16.8445,4052800.0],["2006-02-15",16.8113,16.8722,16.6785,16.7172,2069800.0],["2006-02-16",16.6785,16.8168,16.6065,16.7726,3637300.0],["2006-02-17",16.7781,16.8113,16.6176,16.6176,2409100.0],["2006-02-21",16.6729,16.6951,16.4681,16.4903,2127200.0],["2006-02-22",16.5788,16.6065,16.3962,16.4017,2069700.0],["2006-02-23",16.457,16.8279,16.457,16.5954,2664300.0],["2006-02-24",16.684,16.839,16.6619,16.7947,2409600.0],["2006-02-27",16.7947,16.8833,16.7283,16.8224,2353300.0],["2006-02-28",16.7394,16.8169,16.6231,16.6563,3678600.0],["2006-03-01",16.6176,16.7061,16.5622,16.5844,3087800.0],["2006-03-02",16.5013,16.5899,16.374,16.3906,3551700.0],["2006-03-03",16.3297,16.5788,16.2854,16.5013,2942500.0],["2006-03-06",16.4515,16.5235,16.2799,16.302,2335000.0],["2006-03-07",16.3574,16.4847,16.1194,16.4681,2390500.0],["2006-03-08",16.4626,16.612,16.3685,16.5954,4334900.0],["2006-03-09",16.601,16.7947,16.5069,16.6065,3517400.0],["2006-03-10",16.6563,16.8501,16.6452,16.7892,3202900.0],["2006-03-13",16.7947,16.8722,16.7172,16.8445,2424200.0],["2006-03-14",16.8611,17.1213,16.8335,17.1102,3629900.0],["2006-03-15",17.0604,17.1933,16.9608,17.1877,3842800.0],["2006-03-16",17.1711,17.3538,17.1268,17.304,3890000.0],["2006-03-17",17.4645,17.5143,17.3759,17.459,3467700.0],["2006-03-20",17.4091,17.4368,17.304,17.3815,2303400.0],["2006-03-21",17.3815,17.4368,17.2929,17.3206,1966600.0],["2006-03-22",17.2708,17.47,17.232,17.4258,3281800.0],["2006-03-23",17.769,17.9793,17.7247,17.9129,5847900.0],["2006-03-24",17.8465,18.0236,17.8132,17.9627,3927700.0],["2006-03-27",17.9073,17.9295,17.7191,17.8354,2359800.0],["2006-03-28",17.769,17.8741,17.5641,17.8077,2412300.0],["2006-03-29",17.7413,17.8354,17.7357,17.8077,2490700.0],["2006-03-30",17.7523,17.8852,17.7136,17.8243,2850000.0],["2006-03-31",17.769,17.8188,17.6859,17.7413,3248500.0],["2006-04-03",17.7081,17.7966,17.5807,17.7247,3049400.0],["2006-04-04",17.78,17.7911,17.5475,17.5697,3201100.0],["2006-04-05",17.4473,17.681,17.4083,17.681,3082400.0],["2006-04-06",17.6142,17.6309,17.4027,17.4918,1580000.0],["2006-04-07",17.4751,17.681,17.3972,17.6365,3067000.0],["2006-04-10",17.6031,17.6476,17.4528,17.5419,2074300.0],["2006-04-11",17.5474,17.5975,17.4472,17.5307,2159400.0],["2006-04-12",17.5307,17.6142,17.5085,17.5864,2177000.0],["2006-04-13",17.5752,17.6532,17.4973,17.6365,1642100.0],["2006-04-17",17.5697,17.6031,17.514,17.6031,2073600.0],["2006-04-18",17.5864,17.7533,17.5641,17.6921,1740000.0],["2006-04-19",17.5864,17.7979,17.4472,17.5307,2442500.0],["2006-04-20",17.4695,17.6309,17.3749,17.4027,2351200.0],["2006-04-21",17.1245,17.5196,17.1245,17.2246,2570100.0],["2006-04-24",17.1411,17.2135,17.0688,17.1189,2364200.0],["2006-04-25",17.1578,17.1578,16.9018,16.9408,2839500.0],["2006-04-26",17.002,17.1244,16.8573,16.8851,1897300.0],["2006-04-27",16.8796,16.9074,16.6959,16.7238,2787200.0],["2006-04-28",16.7238,16.8573,16.6013,16.6347,2652900.0],["2006-05-01",16.6904,16.9241,16.5902,16.6069,3367400.0],["2006-05-02",16.4733,16.5512,16.3954,16.4288,3105400.0],["2006-05-03",16.3898,16.4177,16.2006,16.362,2703400.0],["2006-05-04",16.3175,16.4121,16.2396,16.2785,2424800.0],["2006-05-05",16.5011,16.6625,16.4511,16.5568,2622900.0],["2006-05-08",16.5568,16.6681,16.4733,16.5067,2011300.0],["2006-05-09",16.4677,16.6959,16.4121,16.6458,2160100.0],["2006-05-10",16.5735,16.8462,16.5512,16.8072,2137200.0],["2006-05-11",16.6681,16.7404,16.4344,16.4956,1902100.0],["2006-05-12",16.4789,16.579,16.4121,16.5123,2315300.0],["2006-05-15",16.4566,16.8907,16.4455,16.8684,2211900.0],["2006-05-16",16.9742,16.9742,16.6681,16.7794,2295600.0],["2006-05-17",16.7404,17.1133,16.6959,16.913,3771600.0],["2006-05-18",17.0131,17.1578,16.9241,16.9853,2355500.0],["2006-05-19",17.002,17.0855,16.8295,16.8796,3792300.0],["2006-05-22",16.8629,17.1078,16.8128,17.0076,2555700.0],["2006-05-23",16.9853,16.9853,16.6848,16.6848,6077800.0],["2006-05-24",16.6681,17.1133,16.6458,17.0577,3615200.0],["2006-05-25",17.0855,17.3192,17.0076,17.2469,2518500.0],["2006-05-26",17.258,17.386,17.1356,17.3359,1469000.0],["2006-05-30",17.2358,17.2525,17.0632,17.1189,2239400.0],["2006-05-31",17.0688,17.0855,16.8907,17.0187,2492200.0],["2006-06-01",16.9742,17.0577,16.9185,17.0354,2082200.0],["2006-06-02",16.9853,17.0354,16.8573,17.002,2281400.0],["2006-06-05",16.9742,17.0298,16.6625,16.6737,2411000.0],["2006-06-06",16.7516,16.9742,16.6792,16.8963,3158500.0],["2006-06-07",16.874,17.2469,16.8629,17.041,2193100.0],["2006-06-08",17.0855,17.2024,16.9241,17.1578,2830000.0],["2006-06-09",17.0855,17.1578,16.913,17.0076,2091800.0],["2006-06-12",17.0521,17.0632,16.7905,16.8239,1518400.0],["2006-06-13",16.8239,16.9074,16.6792,16.7293,1965700.0],["2006-06-14",16.7794,16.8017,16.5512,16.6792,1612200.0],["2006-06-15",16.6124,16.9018,16.529,16.8462,1969000.0],["2006-06-16",16.8518,17.1078,16.8239,16.9408,2423100.0],["2006-06-19",16.9519,16.9575,16.6124,16.6681,1436100.0],["2006-06-20",16.6013,16.8462,16.6013,16.7794,1789200.0],["2006-06-21",16.7738,16.8851,16.6124,16.8295,1761500.0],["2006-06-22",16.7627,16.8518,16.6403,16.8295,1727000.0],["2006-06-23",16.7738,16.9074,16.7182,16.8684,1359700.0],["2006-06-26",16.8072,16.9575,16.7905,16.9185,2064200.0],["2006-06-27",16.9297,16.9575,16.7794,16.8518,2781800.0],["2006-06-28",16.9185,16.9408,16.7015,16.8684,2556200.0],["2006-06-29",16.8907,16.9519,16.7683,16.874,3371600.0],["2006-06-30",16.8684,17.0799,16.8406,17.0076,2666600.0],["2006-07-03",16.9853,17.1189,16.9798,17.0855,605600.0],["2006-07-05",17.0799,17.2142,16.9904,17.1247,1691200.0],["2006-07-06",17.1247,17.2086,17.0911,17.1526,1144000.0],["2006-07-07",17.0743,17.2422,17.0687,17.1415,1357900.0],["2006-07-10",17.1247,17.2646,17.0855,17.1806,1328200.0],["2006-07-11",17.2366,17.4045,17.0967,17.3877,1679200.0],["2006-07-12",17.2926,17.4437,17.2366,17.3317,1993100.0],["2006-07-13",17.3149,17.4045,17.0687,17.1638,1921400.0],["2006-07-14",17.1303,17.2814,16.8225,16.912,1928400.0],["2006-07-17",16.8672,16.9568,16.7665,16.8393,1461600.0],["2006-07-18",16.8225,16.8896,16.4083,16.7217,2374900.0],["2006-07-19",16.7721,16.9288,16.677,16.7217,1925000.0],["2006-07-20",16.6993,16.8728,16.5706,16.5762,2454800.0],["2006-07-21",16.593,16.593,16.2237,16.4531,2623800.0],["2006-07-24",16.4531,16.5538,16.358,16.5203,1666600.0],["2006-07-25",16.3971,16.5259,16.2461,16.4027,1554300.0],["2006-07-26",16.2908,16.3412,15.8711,15.9718,2965200.0],["2006-07-27",15.6696,15.6696,14.8302,15.373,7067600.0],["2006-07-28",15.3339,15.6696,15.3283,15.6025,2545500.0],["2006-07-31",15.6025,15.6137,15.4402,15.4458,2418000.0],["2006-08-01",15.2891,15.429,15.2779,15.3898,1866500.0],["2006-08-02",15.3842,15.6025,15.3786,15.5577,2348600.0],["2006-08-03",15.5185,15.5633,15.0428,15.0596,4175200.0],["2006-08-04",15.0596,15.2275,14.9925,15.194,3779700.0],["2006-08-07",15.2051,15.5465,15.1939,15.5241,4241400.0],["2006-08-08",15.6137,15.6976,15.457,15.4905,3766300.0],["2006-08-09",15.5465,15.8039,15.4458,15.4794,2939100.0],["2006-08-10",15.5017,15.8823,15.457,15.6808,2124600.0],["2006-08-11",15.6081,15.8543,15.5633,15.6472,1629200.0],["2006-08-14",15.6696,15.9159,15.5409,15.7872,2607300.0],["2006-08-15",15.8095,15.9774,15.5185,15.9774,1930500.0],["2006-08-16",16.1453,16.3692,16.0502,16.358,2664800.0],["2006-08-17",16.4979,16.7889,16.4531,16.6826,3553100.0],["2006-08-18",16.7329,16.7889,16.6938,16.7273,2450800.0],["2006-08-21",16.7329,16.8448,16.6826,16.8225,2788700.0],["2006-08-22",16.9008,17.0071,16.8225,16.9792,2327200.0],["2006-08-23",17.0016,17.0463,16.9064,17.0183,1992600.0],["2006-08-24",17.0239,17.147,16.912,17.0855,2146400.0],["2006-08-25",17.0071,17.1247,16.8057,17.0016,2089800.0],["2006-08-28",17.0016,17.259,16.8449,17.1806,2596300.0],["2006-08-29",17.2086,17.4325,17.1582,17.3653,1603300.0],["2006-08-30",17.3485,17.7235,17.3485,17.6675,3347800.0],["2006-08-31",17.6283,17.6955,17.5388,17.5668,2561300.0],["2006-09-01",17.6563,17.9417,17.578,17.7067,2276600.0],["2006-09-05",17.6843,17.7962,17.5948,17.6339,3515900.0],["2006-09-06",17.6563,17.7627,17.6339,17.7403,2143800.0],["2006-09-07",17.7571,17.8018,17.6227,17.7571,1593300.0],["2006-09-08",17.7682,17.8634,17.7291,17.8578,1701700.0],["2006-09-11",17.7794,18.3055,17.7123,18.2999,3170300.0],["2006-09-12",18.3279,18.5797,18.2327,18.5517,2677600.0],["2006-09-13",18.6916,18.7476,18.5237,18.6804,2495800.0],["2006-09-14",18.6077,18.7812,18.5853,18.6748,1671100.0],["2006-09-15",18.742,18.9211,18.6133,18.9043,2499300.0],["2006-09-18",18.7644,18.8539,18.5349,18.5741,3120400.0],["2006-09-19",18.4118,18.8092,18.3279,18.7756,2256000.0],["2006-09-20",18.7756,19.005,18.7756,18.9826,1731800.0],["2006-09-21",18.977,19.0274,18.2048,18.6525,2367000.0],["2006-09-22",18.6189,18.7476,18.4902,18.6916,1548800.0],["2006-09-25",18.6693,18.8036,18.5741,18.7532,1990800.0],["2006-09-26",18.6469,19.0666,18.6357,19.0274,1738900.0],["2006-09-27",18.9994,19.1114,18.9155,18.9323,1775400.0],["2006-09-28",18.9211,18.9714,18.6301,18.742,3231200.0],["2006-09-29",18.6133,18.8315,18.5573,18.7196,2242400.0],["2006-10-02",18.6916,18.714,18.1208,18.2719,4433900.0],["2006-10-03",18.2831,18.6077,18.2383,18.4622,3293100.0],["2006-10-04",18.3947,18.6591,18.2934,18.5522,2471800.0],["2006-10-05",18.4341,18.5522,18.3328,18.3328,2540100.0],["2006-10-06",18.2203,18.4509,18.1978,18.4172,1912500.0],["2006-10-09",18.3328,18.5803,18.2765,18.5466,1207900.0],["2006-10-10",18.6197,18.6703,18.4453,18.6084,1500400.0],["2006-10-11",18.5803,18.6197,18.4566,18.4678,1558200.0],["2006-10-12",18.5803,18.811,18.5803,18.7434,1290400.0],["2006-10-13",18.7603,18.7603,18.4284,18.4847,1224100.0],["2006-10-16",18.3778,18.7209,18.2822,18.6984,1317000.0],["2006-10-17",18.6028,18.7997,18.5972,18.7716,1422800.0],["2006-10-18",18.8053,18.8391,18.6703,18.7041,1381100.0],["2006-10-19",18.2203,18.7209,18.1978,18.4003,1966000.0],["2006-10-20",18.4847,18.7547,18.2822,18.7491,2126700.0],["2006-10-23",18.5578,18.7885,18.4847,18.7378,2129300.0],["2006-10-24",18.7828,19.2216,18.7434,19.1485,3705700.0],["2006-10-25",19.1203,19.1878,19.0641,19.1597,2504400.0],["2006-10-26",19.1597,19.3341,19.0585,19.3228,3027800.0],["2006-10-27",19.3397,19.4016,19.2104,19.2835,2681300.0],["2006-10-30",19.3341,19.4804,19.1035,19.4522,3307500.0],["2006-10-31",19.4354,19.6885,19.3791,19.6772,3468100.0],["2006-11-01",19.6773,19.9023,19.5366,19.7504,3111600.0],["2006-11-02",19.5872,19.8741,19.5535,19.8404,3000700.0],["2006-11-03",19.8741,19.8854,19.6379,19.6829,1953700.0],["2006-11-06",19.6829,19.7729,19.5647,19.7447,2033500.0],["2006-11-07",19.7166,19.7785,19.6266,19.6547,1939900.0],["2006-11-08",19.621,20.1329,19.621,19.981,2113600.0],["2006-11-09",19.9529,19.981,19.6491,19.6829,2581500.0],["2006-11-10",19.7223,19.7223,19.5254,19.666,2145000.0],["2006-11-13",19.5872,19.7504,19.5422,19.666,1195600.0],["2006-11-14",19.666,19.8573,19.6604,19.7166,2401100.0],["2006-11-15",19.7166,20.1216,19.7166,20.0879,2201200.0],["2006-11-16",20.0485,20.0823,19.7954,19.8854,2158600.0],["2006-11-17",19.8629,19.9416,19.7279,19.7898,1630800.0],["2006-11-20",19.8123,20.1835,19.7729,20.1216,2232800.0],["2006-11-21",19.9923,20.026,19.7223,19.7335,1525900.0],["2006-11-22",19.7785,20.2341,19.7279,20.1554,2536100.0],["2006-11-24",20.0035,20.071,19.981,19.9923,468900.0],["2006-11-27",19.9923,19.9979,19.6491,19.6885,1883800.0],["2006-11-28",19.6041,20.5098,19.6041,20.251,3691200.0],["2006-11-29",20.1948,20.3917,20.116,20.341,1820700.0],["2006-11-30",20.2454,20.3354,20.1273,20.1666,2007200.0],["2006-12-01",20.2229,20.251,19.9923,20.1273,1537800.0],["2006-12-04",20.206,20.5323,19.8066,20.4873,1619400.0],["2006-12-05",20.4535,20.4535,20.2791,20.3298,1770300.0],["2006-12-06",20.4029,20.6448,20.3692,20.5717,1662300.0],["2006-12-07",20.4704,20.7742,20.4254,20.4592,1611600.0],["2006-12-08",20.4198,20.6729,20.4029,20.4929,1151400.0],["2006-12-11",20.3917,20.4817,20.3073,20.3185,1649000.0],["2006-12-12",20.1554,20.4592,20.0823,20.3917,1936500.0],["2006-12-13",20.4142,20.5548,20.3635,20.4085,1777800.0],["2006-12-14",20.3748,20.5604,20.251,20.4985,1635400.0],["2006-12-15",20.5773,20.611,20.3073,20.386,2360600.0],["2006-12-18",20.4423,20.4873,20.2735,20.3973,1317800.0],["2006-12-19",20.431,20.6392,20.341,20.4648,1741500.0],["2006-12-20",20.4085,20.476,20.2398,20.2567,1553700.0],["2006-12-21",20.3467,20.5885,20.3242,20.5154,1939900.0],["2006-12-22",20.4873,20.7123,20.3467,20.6167,1443200.0],["2006-12-26",20.5435,20.6842,20.4873,20.6392,892000.0],["2006-12-27",20.7179,20.8136,20.7011,20.7854,1025300.0],["2006-12-28",20.791,20.8135,20.7292,20.7404,1496900.0],["2006-12-29",20.6729,20.8361,20.6279,20.6785,1585000.0],["2007-01-03",19.9039,20.6333,19.8869,20.4015,4107300.0],["2007-01-04",20.328,20.4015,20.2714,20.3562,2143200.0],["2007-01-05",20.3562,20.3958,20.2205,20.294,1947500.0],["2007-01-08",20.1809,20.2545,19.8926,20.1187,2875400.0],["2007-01-09",20.1866,20.3449,20.0509,20.2375,2882200.0],["2007-01-10",20.1188,20.2545,20.0509,20.1866,1831100.0],["2007-01-11",20.1866,20.4128,20.1018,20.3223,1845800.0],["2007-01-12",20.2205,20.2827,19.9944,20.0792,2489400.0],["2007-01-16",19.9039,20.2375,19.9039,20.2092,2644300.0],["2007-01-17",20.1979,20.3167,20.1357,20.2092,1674300.0],["2007-01-18",20.3562,20.5428,20.2432,20.3845,2443600.0],["2007-01-19",20.4806,20.605,20.4354,20.4806,2174600.0],["2007-01-22",20.4467,20.492,20.3619,20.4184,1643800.0],["2007-01-23",20.4184,20.5881,20.3902,20.458,1806400.0],["2007-01-24",20.458,20.7747,20.4354,20.7634,1748500.0],["2007-01-25",20.7125,20.7408,20.5089,20.5542,1835200.0],["2007-01-26",20.622,20.6333,20.3675,20.4128,2454100.0],["2007-01-29",20.2884,20.3958,19.2027,19.2367,6501600.0],["2007-01-30",19.3045,19.4176,19.1122,19.4176,5324500.0],["2007-01-31",19.3045,19.6042,19.2819,19.5363,3309500.0],["2007-02-01",19.5363,19.7229,19.4063,19.6607,4031400.0],["2007-02-02",19.6777,19.9208,19.6325,19.8473,2175800.0],["2007-02-05",19.7286,19.7851,19.4911,19.6664,1822600.0],["2007-02-06",19.6042,19.7908,19.5646,19.7342,1737100.0],["2007-02-07",19.7342,19.7738,19.3215,19.4289,2723100.0],["2007-02-08",19.4628,19.4854,19.3101,19.3384,2444200.0],["2007-02-09",19.3045,19.395,19.1688,19.214,2018000.0],["2007-02-12",19.3384,19.4346,19.2819,19.3102,2338800.0],["2007-02-13",19.2819,19.378,19.2819,19.361,2110300.0],["2007-02-14",19.3667,19.5533,19.3667,19.4176,2279100.0],["2007-02-15",19.3667,19.5307,19.3611,19.4685,1442200.0],["2007-02-16",19.3837,19.706,19.3837,19.6042,2196200.0],["2007-02-20",19.6381,19.8586,19.6268,19.8304,1874600.0],["2007-02-21",19.689,19.7908,19.4628,19.4854,2658200.0],["2007-02-22",19.4628,19.559,19.0953,19.0953,2882900.0],["2007-02-23",19.1405,19.2819,18.9878,19.084,2633500.0],["2007-02-26",19.084,19.1405,18.8578,18.9879,2552800.0],["2007-02-27",18.9143,18.9935,18.2584,18.4394,4715100.0],["2007-02-28",18.4111,18.7617,18.3545,18.6373,3235000.0],["2007-03-01",18.4337,18.6373,18.2075,18.4959,2813300.0],["2007-03-02",18.4789,18.4789,18.0266,18.0944,4365400.0],["2007-03-05",18.0944,18.2301,17.9418,17.97,3004000.0],["2007-03-06",18.0492,18.1171,17.8569,17.9135,4313900.0],["2007-03-07",17.9078,18.0153,17.8626,17.9418,3391300.0],["2007-03-08",18.0775,18.134,17.9757,18.0888,4355900.0],["2007-03-09",18.1227,18.2641,18.0775,18.2132,2207300.0],["2007-03-12",18.134,18.2754,18.0831,18.2358,1510500.0],["2007-03-13",18.151,18.1962,17.8796,17.9078,2564800.0],["2007-03-14",18.0096,18.2301,17.7212,18.2075,3250600.0],["2007-03-15",18.2358,18.4733,18.1793,18.4054,2672800.0],["2007-03-16",18.4959,18.609,18.2697,18.3432,2956800.0],["2007-03-19",18.3885,18.5694,18.3489,18.5016,1832100.0],["2007-03-20",18.4676,18.5242,18.3602,18.4167,1862200.0],["2007-03-21",18.4563,18.6599,18.3319,18.592,1679400.0],["2007-03-22",18.6486,18.8012,18.134,18.4676,4199700.0],["2007-03-23",18.4563,18.6768,18.4167,18.6373,3519800.0],["2007-03-26",18.609,19.248,18.5977,19.0387,3763100.0],["2007-03-27",18.8917,18.9652,18.7164,18.9143,3765700.0],["2007-03-28",18.8974,19.0783,18.8578,18.9257,3217400.0],["2007-03-29",19.0557,19.1009,18.9313,19.0783,4558500.0],["2007-03-30",19.0953,19.2988,19.0048,19.1292,2896100.0],["2007-04-02",19.1179,19.1801,18.9539,19.0557,2360300.0],["2007-04-03",19.1296,19.249,18.8282,19.2263,1860300.0],["2007-04-04",19.1922,19.2888,18.9704,19.0045,2242600.0],["2007-04-05",18.942,18.9931,18.8339,18.9078,1820200.0],["2007-04-09",18.8965,19.0557,18.8396,19.0159,1465200.0],["2007-04-10",19.033,19.4708,19.0216,19.3912,3406500.0],["2007-04-11",19.2945,19.323,19.0045,19.2206,2621600.0],["2007-04-12",19.1922,19.3287,19.0159,19.3173,1897100.0],["2007-04-13",19.3969,19.3969,19.0728,19.2604,1520600.0],["2007-04-16",19.3059,19.3628,19.2149,19.2377,1382800.0],["2007-04-17",19.232,19.2832,19.1069,19.2547,1721400.0],["2007-04-18",19.0728,19.2092,19.0045,19.0273,1989900.0],["2007-04-19",19.4822,19.4822,18.8851,18.959,2214700.0],["2007-04-20",19.0273,19.2036,18.8908,19.1581,3203100.0],["2007-04-23",19.1637,19.2206,19.033,19.1922,1620800.0],["2007-04-24",19.1922,19.1922,18.9249,18.9932,1861000.0],["2007-04-25",19.0159,19.1069,18.959,19.05,4289600.0],["2007-04-26",19.0045,19.8746,18.9306,19.7267,5104100.0],["2007-04-27",19.6187,19.6755,19.4822,19.5163,2239800.0],["2007-04-30",19.1808,19.323,18.5041,18.6178,6051400.0],["2007-05-01",18.6235,18.6747,18.2084,18.3164,4760100.0],["2007-05-02",18.2368,18.8737,18.197,18.8453,7212700.0],["2007-05-03",18.8453,19.4367,18.8226,19.3969,4975800.0],["2007-05-04",19.3741,19.3912,19.05,19.1353,3918600.0],["2007-05-07",19.1808,19.3571,18.9931,19.0898,2593000.0],["2007-05-08",19.0728,19.2035,19.0102,19.0386,1889100.0],["2007-05-09",19.0386,19.1296,19.0045,19.0102,2227700.0],["2007-05-10",18.8794,18.8965,18.6463,18.6804,3288700.0],["2007-05-11",18.6349,18.7657,18.5098,18.6292,3074000.0],["2007-05-14",18.652,19.0614,18.6121,18.9249,3346100.0],["2007-05-15",18.9079,19.0102,18.6576,18.7145,3334600.0],["2007-05-16",18.7429,19.2377,18.7429,19.1865,3616700.0],["2007-05-17",19.0955,19.141,18.8396,18.8851,2850200.0],["2007-05-18",18.8965,19.141,18.7884,19.0841,3097700.0],["2007-05-21",18.9818,19.0102,18.7202,18.7373,4003300.0],["2007-05-22",18.5951,18.8851,18.4359,18.7088,3164300.0],["2007-05-23",18.8055,19.0728,18.7714,18.8908,2832100.0],["2007-05-24",18.8908,19.0102,18.7998,18.8624,3478300.0],["2007-05-25",18.8851,18.9363,18.7259,18.8226,2264000.0],["2007-05-29",18.7202,18.9363,18.652,18.7941,2281300.0],["2007-05-30",18.7657,18.8794,18.6804,18.8567,1813000.0],["2007-05-31",18.8055,18.9306,18.6918,18.8339,3038600.0],["2007-06-01",18.9079,19.0671,18.8794,18.9306,2397900.0],["2007-06-04",18.7941,19.1467,18.7941,19.05,2225600.0],["2007-06-05",18.942,19.0216,18.6178,18.6633,3090200.0],["2007-06-06",18.6576,18.7031,18.5098,18.5667,1838600.0],["2007-06-07",18.47,18.5382,18.3108,18.3278,2023300.0],["2007-06-08",18.2539,18.6747,18.197,18.6633,2667400.0],["2007-06-11",18.5894,18.6463,18.3563,18.5325,2202300.0],["2007-06-12",18.3904,18.4814,18.1004,18.1004,3376500.0],["2007-06-13",18.1004,18.2994,17.9923,18.2994,3627100.0],["2007-06-14",18.2994,18.487,18.2084,18.4586,4353000.0],["2007-06-15",18.6576,19.0102,18.6406,18.9818,5695300.0],["2007-06-18",18.9931,19.3855,18.9931,19.3343,6503000.0],["2007-06-19",19.249,19.3116,19.1239,19.2604,3963200.0],["2007-06-20",19.3116,19.3912,19.0784,19.2036,5293800.0],["2007-06-21",19.1353,19.2945,19.05,19.2092,5058400.0],["2007-06-22",19.1069,19.2945,19.05,19.1467,5246000.0],["2007-06-25",19.141,19.2775,18.9078,18.9818,4353800.0],["2007-06-26",19.1467,19.1581,18.8396,18.8453,4482900.0],["2007-06-27",18.7031,18.8567,18.5667,18.8112,3703700.0],["2007-06-28",18.7714,18.9363,18.7088,18.7373,2266200.0],["2007-06-29",18.8226,18.9079,18.669,18.76,2860200.0],["2007-07-02",18.8226,18.9533,18.7941,18.9533,3826400.0],["2007-07-03",18.9076,18.9991,18.8161,18.9591,1581600.0],["2007-07-05",18.8561,19.0334,18.8447,18.9305,2566200.0],["2007-07-06",18.8618,18.8618,18.5873,18.6731,2393000.0],["2007-07-09",18.6617,18.7189,18.5301,18.6331,2407800.0],["2007-07-10",18.4501,18.5873,18.4215,18.4729,3063900.0],["2007-07-11",18.3871,18.4958,18.3014,18.3528,3373300.0],["2007-07-12",18.3929,18.6845,18.2899,18.6788,2358500.0],["2007-07-13",18.6216,18.8618,18.5473,18.7989,1839100.0],["2007-07-16",18.7074,18.7875,18.6102,18.6903,4394800.0],["2007-07-17",18.6159,18.6845,18.3814,18.4157,3321900.0],["2007-07-18",18.3242,18.3872,18.084,18.2442,3084800.0],["2007-07-19",18.3929,18.6674,18.3586,18.6102,2334600.0],["2007-07-20",18.4558,18.5301,18.1412,18.2785,3867600.0],["2007-07-23",18.4157,18.4272,18.1412,18.3014,2159500.0],["2007-07-24",18.1469,18.2842,17.7695,17.8152,3040600.0],["2007-07-25",17.8553,17.9468,17.7409,17.7924,2755100.0],["2007-07-26",17.7237,17.7866,17.3405,17.4606,5230400.0],["2007-07-27",17.3634,17.5579,17.2376,17.3291,3724000.0],["2007-07-30",17.2948,17.7695,17.1861,17.7352,3224900.0],["2007-07-31",17.8095,18.6788,17.7123,18.2327,6931100.0],["2007-08-01",18.2442,18.37,18.0211,18.1126,5576100.0],["2007-08-02",18.1698,18.4443,18.1069,18.2556,3478400.0],["2007-08-03",18.2785,18.2785,17.6208,17.6322,3874500.0],["2007-08-06",17.7981,18.5187,17.7981,18.4558,3438800.0],["2007-08-07",18.3071,18.6445,18.2099,18.5358,2977000.0],["2007-08-08",18.1012,19.062,18.0383,18.7246,3451000.0],["2007-08-09",18.5244,18.8046,17.9125,17.9125,2718900.0],["2007-08-10",17.1575,18.7818,17.1003,18.5301,4557600.0],["2007-08-13",19.165,19.5024,19.0792,19.1936,5048500.0],["2007-08-14",19.1935,19.245,18.3185,18.41,3236200.0],["2007-08-15",18.4329,18.8447,18.2613,18.3014,2994600.0],["2007-08-16",18.187,18.4844,17.9754,18.3414,3608200.0],["2007-08-17",18.9247,19.1592,18.5187,19.1192,3274600.0],["2007-08-20",19.2851,19.2851,18.9133,19.2679,2462600.0],["2007-08-21",19.1135,19.5024,19.0734,19.3194,2935600.0],["2007-08-22",19.4223,19.4681,19.1306,19.3422,1808000.0],["2007-08-23",19.4338,19.4395,18.9533,19.165,1727100.0],["2007-08-24",19.1306,19.3422,19.0163,19.3022,1582800.0],["2007-08-27",19.2164,19.4052,19.165,19.1707,1324500.0],["2007-08-28",19.1364,19.1821,18.7246,18.7246,2126900.0],["2007-08-29",18.8561,19.3994,18.7532,19.3594,2257200.0],["2007-08-30",19.1192,19.2279,18.9362,19.062,1885100.0],["2007-08-31",19.3308,19.348,18.9934,19.0906,2401900.0],["2007-09-04",18.9934,19.3137,18.8561,19.2965,2551300.0],["2007-09-05",19.0048,19.1535,18.7532,18.7875,2526500.0],["2007-09-06",18.7417,19.0277,18.7017,18.9247,2479400.0],["2007-09-07",18.7589,18.9476,18.7303,18.8733,2074300.0],["2007-09-10",18.9877,19.0105,18.7989,18.8733,1597000.0],["2007-09-11",18.839,19.1592,18.839,19.1364,1678600.0],["2007-09-12",19.0449,19.1421,18.9591,19.022,1741700.0],["2007-09-13",19.1535,19.1535,18.8733,19.0105,1711400.0],["2007-09-14",18.9019,19.0963,18.8447,19.0563,2155800.0],["2007-09-17",18.9476,19.0906,18.8618,18.9877,2124200.0],["2007-09-18",19.0448,19.4452,19.0391,19.4166,3246400.0],["2007-09-19",19.4452,19.4452,19.165,19.3422,2194000.0],["2007-09-20",19.2908,19.6568,19.2736,19.5882,2377500.0],["2007-09-21",19.8913,19.9599,19.5882,19.7998,4358500.0],["2007-09-24",19.674,19.7941,19.4852,19.6797,2362000.0],["2007-09-25",19.6682,20.0057,19.5825,19.8455,3586900.0],["2007-09-26",19.9828,20.0171,19.8513,20.0171,2354600.0],["2007-09-27",19.8913,20.3717,19.8455,20.0343,2251700.0],["2007-09-28",19.9485,20.4003,19.9256,20.3545,3240400.0],["2007-10-01",20.3603,20.5204,20.1601,20.4975,2475300.0],["2007-10-02",20.5032,20.5318,19.9428,20.0114,3189000.0],["2007-10-03",19.9539,20.2299,19.9136,20.1091,2338500.0],["2007-10-04",20.1436,20.1494,19.8676,19.9769,2141300.0],["2007-10-05",20.1034,20.2702,19.8504,20.1954,1620400.0],["2007-10-08",20.2989,20.2989,19.8159,19.9826,1171800.0],["2007-10-09",20.0804,20.1149,19.8446,19.8791,2179500.0],["2007-10-10",19.4536,19.8504,19.4249,19.6261,2385500.0],["2007-10-11",19.7871,19.8389,19.4939,19.5169,2609900.0],["2007-10-12",19.4996,19.6319,19.4709,19.5859,1521100.0],["2007-10-15",19.7066,19.8216,19.4593,19.5571,2829500.0],["2007-10-16",19.5514,19.7814,19.5169,19.6261,3682800.0],["2007-10-17",19.7239,19.8274,19.4421,19.5744,1637000.0],["2007-10-18",19.5514,19.7181,19.4134,19.5226,1257200.0],["2007-10-19",19.4191,19.4421,19.0166,19.0511,2763000.0],["2007-10-22",18.9476,19.0511,18.9073,19.0223,2201900.0],["2007-10-23",19.0626,19.1431,18.8786,19.0051,2930300.0],["2007-10-24",18.9418,19.0051,18.7693,18.9878,2079100.0],["2007-10-25",18.9936,19.0453,18.7636,18.8671,3309200.0],["2007-10-26",18.9418,19.0396,18.7866,18.9073,2155400.0],["2007-10-29",19.0453,19.0798,18.8153,19.0223,3079300.0],["2007-10-30",18.9821,19.5456,18.9361,19.4421,2417700.0],["2007-10-31",19.5514,19.7699,19.3731,19.7181,2822200.0],["2007-11-01",19.5571,19.6376,19.2926,19.3673,5108400.0],["2007-11-02",19.3961,19.5801,19.2236,19.2696,3825500.0],["2007-11-05",19.3903,19.7814,19.2178,19.7239,8004400.0],["2007-11-06",19.7641,20.2356,19.6664,20.2011,5436600.0],["2007-11-07",20.2012,20.2587,19.6664,19.6894,4463400.0],["2007-11-08",19.7871,19.7871,19.0568,19.4881,6537900.0],["2007-11-09",19.1948,19.5514,19.1718,19.2696,3129200.0],["2007-11-12",19.2753,19.4363,19.1373,19.2006,4218900.0],["2007-11-13",19.4019,19.4019,19.0741,19.3328,4907800.0],["2007-11-14",19.3903,19.4709,19.1546,19.1833,4067200.0],["2007-11-15",19.0971,19.2983,18.9476,18.9763,3132200.0],["2007-11-16",19.0971,19.1488,18.8613,19.0856,2622100.0],["2007-11-19",19.0051,19.0568,18.4588,18.6198,3388600.0],["2007-11-20",18.614,19.2351,18.5853,18.8843,8100600.0],["2007-11-21",18.6888,18.7923,18.292,18.292,3322100.0],["2007-11-23",18.3783,18.3783,18.2058,18.3265,1419700.0],["2007-11-26",18.3668,18.5565,17.9585,17.9585,3715400.0],["2007-11-27",18.016,18.1368,17.8492,18.0908,5283800.0],["2007-11-28",18.2633,18.3495,18.0908,18.3208,3553800.0],["2007-11-29",18.2403,18.6083,18.2173,18.5163,2896100.0],["2007-11-30",18.7751,18.7866,18.522,18.6945,3572900.0],["2007-12-03",18.637,18.7175,18.499,18.614,3269900.0],["2007-12-04",18.4645,19.0223,18.4473,18.9361,3979700.0],["2007-12-05",19.0741,19.0741,18.5335,18.6716,3218900.0],["2007-12-06",18.6658,18.9418,18.614,18.9131,1820800.0],["2007-12-07",18.9131,18.9131,18.591,18.6486,2211400.0],["2007-12-10",18.6658,18.9073,18.6026,18.8556,1776800.0],["2007-12-11",18.8441,19.0281,18.5508,18.591,2743600.0],["2007-12-12",19.0338,19.1258,18.5048,18.7405,3608400.0],["2007-12-13",18.614,18.8038,18.4128,18.7636,2496900.0],["2007-12-14",18.5853,18.7233,18.108,18.1483,3874200.0],["2007-12-17",18.108,18.108,17.786,17.7917,2339400.0],["2007-12-18",17.8837,18.2115,17.7802,18.1713,3582400.0],["2007-12-19",18.2115,18.361,17.9643,18.292,2458200.0],["2007-12-20",18.3438,18.4415,18.085,18.131,2377800.0],["2007-12-21",18.3093,18.499,18.2748,18.4185,3190600.0],["2007-12-24",18.3438,18.5565,18.3438,18.5163,706700.0],["2007-12-26",18.5163,18.5163,18.2863,18.4588,1390100.0],["2007-12-27",18.3783,18.4415,18.0793,18.0965,1493800.0],["2007-12-28",18.2633,18.3955,18.154,18.269,1780300.0],["2007-12-31",18.246,18.2575,17.8953,17.947,1991100.0],["2008-01-02",18.0744,18.0976,17.5879,17.6111,2687700.0],["2008-01-03",17.6343,17.7964,17.6169,17.6517,3743600.0],["2008-01-04",17.5358,17.669,17.4432,17.5358,2535700.0],["2008-01-07",17.6111,17.7617,17.5184,17.6343,4152300.0],["2008-01-08",17.6864,17.6864,17.0609,17.1131,4660000.0],["2008-01-09",17.1015,17.1246,16.4297,16.6671,6976500.0],["2008-01-10",16.5745,16.9799,16.5745,16.864,5294200.0],["2008-01-11",16.8525,16.8583,16.4297,16.4471,3910700.0],["2008-01-14",16.5397,16.644,16.4297,16.5629,3756800.0],["2008-01-15",16.4529,16.5629,16.0996,16.117,4222500.0],["2008-01-16",16.1575,16.754,16.0127,16.5397,6176200.0],["2008-01-17",16.5571,16.6556,16.0591,16.0996,3810100.0],["2008-01-18",16.2386,16.5803,16.1112,16.1923,6330800.0],["2008-01-22",15.6131,16.2907,15.4915,15.9143,6637800.0],["2008-01-23",15.3931,16.3602,15.3178,16.3255,8231200.0],["2008-01-24",16.3312,16.366,15.6942,15.949,6884700.0],["2008-01-25",16.1807,16.198,15.9374,15.9896,5118900.0],["2008-01-28",16.256,16.6498,16.1054,16.4065,6908200.0],["2008-01-29",16.6208,16.6208,16.2328,16.3139,4967000.0],["2008-01-30",16.3718,16.505,16.0533,16.0938,4855300.0],["2008-01-31",15.8969,17.0088,15.8506,16.7945,8580800.0],["2008-02-01",16.8582,17.5242,16.7656,17.2752,5222400.0],["2008-02-04",17.281,17.3158,17.0204,17.1884,4026400.0],["2008-02-05",17.0262,17.1826,16.8351,17.003,5131800.0],["2008-02-06",17.1362,17.3389,16.9393,16.9683,4287000.0],["2008-02-07",16.8872,17.1652,16.8467,17.1536,4195900.0],["2008-02-08",17.1362,17.3216,16.8061,16.9335,3310000.0],["2008-02-11",16.8988,17.142,16.7945,17.1246,3239200.0],["2008-02-12",17.1941,17.2926,17.032,17.1304,3094000.0],["2008-02-13",17.2289,17.4316,17.142,17.4026,3683500.0],["2008-02-14",17.3795,17.5185,16.9972,17.0899,4303400.0],["2008-02-15",16.9451,17.3215,16.9451,17.3042,2928100.0],["2008-02-19",17.5011,17.5416,17.1131,17.1999,2585700.0],["2008-02-20",17.0841,17.3157,17.0494,17.31,3046700.0],["2008-02-21",17.3158,17.4026,17.0667,17.1246,3292900.0],["2008-02-22",17.2231,17.3737,17.0609,17.3447,2612600.0],["2008-02-25",17.3737,17.3737,17.1015,17.3042,2158700.0],["2008-02-26",17.252,17.4316,17.2057,17.3737,2294700.0],["2008-02-27",17.2578,17.3737,17.142,17.1941,1969000.0],["2008-02-28",17.1941,17.2231,16.7424,16.8061,3695500.0],["2008-02-29",16.7366,16.8061,16.1923,16.2502,4678600.0],["2008-03-03",16.2154,16.4239,16.2038,16.3544,3353900.0],["2008-03-04",16.2328,16.3949,16.1517,16.3255,2976200.0],["2008-03-05",16.3892,16.5571,16.3139,16.4934,2887500.0],["2008-03-06",16.4413,16.505,16.2212,16.227,2500400.0],["2008-03-07",16.2154,16.3544,16.0417,16.1112,3998200.0],["2008-03-10",16.1575,16.2502,15.9896,16.0764,3103200.0],["2008-03-11",16.4065,16.4065,16.0475,16.3949,3292900.0],["2008-03-12",16.4587,16.644,16.4181,16.4529,1958400.0],["2008-03-13",16.256,16.366,16.0359,16.2386,3590500.0],["2008-03-14",16.3602,16.3602,15.8506,15.9722,3511100.0],["2008-03-17",16.2965,16.4007,15.8969,16.2675,3497200.0],["2008-03-18",16.5803,16.8003,16.4413,16.8003,3537100.0],["2008-03-19",16.8467,16.9915,16.6614,16.7077,2856100.0],["2008-03-20",16.7888,17.0667,16.7656,16.9972,3573400.0],["2008-03-24",17.0378,17.2694,16.9683,17.1884,1764900.0],["2008-03-25",17.1883,17.2926,16.9277,17.0725,1902600.0],["2008-03-26",17.0204,17.0667,16.8756,17.0146,1958200.0],["2008-03-27",17.0262,17.1131,16.8177,16.8293,1730100.0],["2008-03-28",16.9393,17.1883,16.6845,16.754,2275200.0],["2008-03-31",16.7772,16.8814,16.5281,16.8061,2660200.0],["2008-04-01",16.9972,17.3389,16.8872,17.3389,2252400.0],["2008-04-02",17.4439,17.4614,17.0472,17.1114,2711500.0],["2008-04-03",17.0414,17.1114,16.9422,16.9947,2127200.0],["2008-04-04",17.0472,17.0472,16.7555,16.8489,3023300.0],["2008-04-07",16.983,17.0064,16.7963,16.8955,2119600.0],["2008-04-08",16.808,16.808,16.4346,16.6447,3063800.0],["2008-04-09",16.6563,16.6797,16.4346,16.5163,1891900.0],["2008-04-10",16.493,16.5455,16.3238,16.4055,2340800.0],["2008-04-11",16.2479,16.4463,16.2479,16.2946,2209400.0],["2008-04-14",16.2946,16.2946,16.1313,16.1896,1784400.0],["2008-04-15",16.2596,16.3763,16.1429,16.2421,1669200.0],["2008-04-16",16.2596,16.4288,16.1488,16.388,2414700.0],["2008-04-17",16.2946,16.4813,16.2363,16.3471,2326700.0],["2008-04-18",16.528,16.6213,16.3646,16.5513,2650100.0],["2008-04-21",16.5513,16.6855,16.4755,16.563,1905300.0],["2008-04-22",16.5221,16.6155,16.4055,16.458,3885400.0],["2008-04-23",16.4871,16.8722,16.4871,16.633,2793600.0],["2008-04-24",16.6913,16.6913,16.1546,16.2771,5435800.0],["2008-04-25",16.3355,16.6155,16.2013,16.4055,5146400.0],["2008-04-28",17.018,17.934,16.878,17.794,8485600.0],["2008-04-29",17.794,17.9515,17.6831,17.899,3471400.0],["2008-04-30",17.899,18.144,17.8115,17.8348,3464500.0],["2008-05-01",17.7765,18.3365,17.7765,18.3307,3059000.0],["2008-05-02",18.4357,18.5816,18.319,18.4182,2741100.0],["2008-05-05",18.3249,18.4591,18.1732,18.2665,1972900.0],["2008-05-06",18.1732,18.3482,17.9923,18.2315,2825000.0],["2008-05-07",18.2724,18.4299,17.9573,17.9748,2812700.0],["2008-05-08",18.074,18.074,17.7356,17.829,3397900.0],["2008-05-09",17.7065,17.8406,17.6481,17.759,2606500.0],["2008-05-12",17.7706,18.0332,17.7706,18.0332,1763300.0],["2008-05-13",18.0449,18.109,17.8815,17.9923,1694400.0],["2008-05-14",18.039,18.2782,17.9923,18.1265,1858100.0],["2008-05-15",18.1032,18.4707,17.9923,18.3541,4003700.0],["2008-05-16",18.4124,18.4124,17.9107,18.0623,2894000.0],["2008-05-19",18.1557,18.2782,18.074,18.1207,1983600.0],["2008-05-20",18.0448,18.179,17.969,18.0507,2620000.0],["2008-05-21",18.1149,18.3482,17.829,17.864,3044200.0],["2008-05-22",17.8406,18.0215,17.7765,17.934,2075700.0],["2008-05-23",17.8815,17.8873,17.6773,17.7648,2509700.0],["2008-05-27",17.794,17.9282,17.6773,17.8757,1970300.0],["2008-05-28",17.9573,18.1499,17.9048,18.0215,2203800.0],["2008-05-29",18.0448,18.0857,17.9165,18.0623,1642200.0],["2008-05-30",18.0798,18.0915,17.794,18.004,3304800.0],["2008-06-02",17.9923,18.0798,17.724,17.9748,3127600.0],["2008-06-03",18.1032,18.3249,17.969,18.1207,4266200.0],["2008-06-04",18.039,18.3541,18.039,18.2199,2526000.0],["2008-06-05",18.144,18.5232,18.144,18.5174,2352800.0],["2008-06-06",18.4007,18.4007,17.7065,17.724,2938400.0],["2008-06-09",17.794,17.9107,17.6598,17.7881,2247400.0],["2008-06-10",17.6306,17.8815,17.5898,17.6481,2976000.0],["2008-06-11",17.6481,17.7065,17.3681,17.3681,3635500.0],["2008-06-12",17.4848,17.6773,17.3506,17.4089,4069200.0],["2008-06-13",17.3681,17.6015,17.3681,17.5898,2674800.0],["2008-06-16",17.5081,17.7356,17.3798,17.6598,2448800.0],["2008-06-17",17.689,17.8407,17.2864,17.3039,3118700.0],["2008-06-18",17.2281,17.3331,16.8664,16.9364,3380900.0],["2008-06-19",16.9597,17.2689,16.913,17.1581,2300200.0],["2008-06-20",17.0589,17.1172,16.703,16.8664,3352300.0],["2008-06-23",16.9014,17.0647,16.7788,16.843,2229800.0],["2008-06-24",16.8372,17.0122,16.703,16.808,3172100.0],["2008-06-25",16.843,17.1464,16.843,16.9072,3796100.0],["2008-06-26",16.7497,16.8022,16.4696,16.4755,3059100.0],["2008-06-27",16.5221,16.6155,16.388,16.4638,3596000.0],["2008-06-30",16.1604,16.3938,15.7521,16.0496,5032100.0],["2008-07-01",15.9673,16.2143,15.7673,16.1731,6206000.0],["2008-07-02",16.2084,16.2848,15.9849,16.0025,4357300.0],["2008-07-03",16.1025,16.1554,15.9143,15.9261,2148300.0],["2008-07-07",16.4613,16.4613,15.9202,16.2495,4195700.0],["2008-07-08",16.3201,16.9141,16.1966,16.8494,4529900.0],["2008-07-09",16.9023,16.9141,16.6553,16.7141,3056100.0],["2008-07-10",16.6848,16.92,16.6259,16.8141,5376200.0],["2008-07-11",16.6553,16.8906,16.426,16.7141,2843100.0],["2008-07-14",16.8788,16.8788,16.573,16.7024,3403900.0],["2008-07-15",16.5024,16.9376,16.4554,16.7847,3978000.0],["2008-07-16",16.773,17.2376,16.7083,17.2199,3140200.0],["2008-07-17",17.2728,17.4375,16.8906,17.3846,3250100.0],["2008-07-18",17.3728,17.4199,17.0494,17.3493,3254700.0],["2008-07-21",17.3846,17.4493,17.0611,17.1258,2062000.0],["2008-07-22",17.0376,17.3846,17.0317,17.367,3301200.0],["2008-07-23",17.4493,17.6904,17.1611,17.5728,2562800.0],["2008-07-24",17.5316,17.5316,17.1435,17.167,4207200.0],["2008-07-25",17.3081,17.3199,17.0259,17.0435,2743700.0],["2008-07-28",17.0317,17.0435,16.673,16.6789,3880400.0],["2008-07-29",16.6201,17.0435,16.6201,16.9729,3743600.0],["2008-07-30",17.02,17.0729,16.62,16.8788,3958700.0],["2008-07-31",16.7847,16.9376,16.6612,16.6789,3301800.0],["2008-08-01",16.7553,16.8671,16.573,16.72,2779500.0],["2008-08-04",16.673,16.9376,16.673,16.82,2070400.0],["2008-08-05",16.92,17.4022,16.773,17.3199,3892400.0],["2008-08-06",17.314,17.3611,17.0435,17.3199,3948000.0],["2008-08-07",17.2199,17.2258,16.7965,16.7965,3990100.0],["2008-08-08",16.8083,17.614,16.7259,17.5669,6772500.0],["2008-08-11",17.8139,18.5079,17.3493,18.3197,9912400.0],["2008-08-12",18.402,18.7843,18.1315,18.4432,4288400.0],["2008-08-13",18.4079,18.7373,18.208,18.5432,4722900.0],["2008-08-14",18.3903,18.849,18.2609,18.702,3381300.0],["2008-08-15",18.7373,19.1489,18.7373,19.0078,3801400.0],["2008-08-18",19.0254,19.2724,18.8608,18.9255,4016600.0],["2008-08-19",18.8608,18.9137,18.4138,18.5138,4421100.0],["2008-08-20",18.5785,18.702,18.2726,18.6138,2497900.0],["2008-08-21",18.3138,18.6726,18.2138,18.6314,3661200.0],["2008-08-22",18.6902,18.9196,18.6255,18.8725,3791400.0],["2008-08-25",18.6549,18.8137,18.4491,18.5079,2021400.0],["2008-08-26",18.3844,18.749,18.2609,18.5843,3278200.0],["2008-08-27",18.6079,18.8549,18.4256,18.802,2556300.0],["2008-08-28",18.8784,18.9137,18.6726,18.802,3114200.0],["2008-08-29",18.7137,18.849,18.5844,18.7196,2951900.0],["2008-09-02",18.9607,19.2019,18.7608,18.8255,4264300.0],["2008-09-03",18.8078,19.1725,18.7079,18.9843,4089600.0],["2008-09-04",18.896,19.1489,18.7549,18.7549,4048400.0],["2008-09-05",18.6785,18.949,18.602,18.8902,3947900.0],["2008-09-08",19.2078,19.9194,18.9901,19.8664,6241400.0],["2008-09-09",19.8782,19.9899,19.6077,19.7018,5345400.0],["2008-09-10",19.8135,20.0017,19.643,19.9958,6803800.0],["2008-09-11",19.8606,20.4663,19.7371,20.4663,7233400.0],["2008-09-12",20.2546,20.4663,19.8547,20.3605,5037800.0],["2008-09-15",20.0605,20.5839,19.5783,20.0899,4082900.0],["2008-09-16",19.79,20.2899,19.7018,20.1134,5455300.0],["2008-09-17",19.7782,20.1134,19.3313,19.3371,6226000.0],["2008-09-18",19.6312,20.4369,18.9549,20.0723,6549100.0],["2008-09-19",20.5545,20.5545,19.4312,19.6606,5796900.0],["2008-09-22",19.4312,19.4312,18.7843,18.8725,4294900.0],["2008-09-23",18.8784,19.5489,18.8431,19.1195,3116100.0],["2008-09-24",19.2195,19.4077,18.6843,19.096,2995000.0],["2008-09-25",19.2078,19.7135,19.1254,19.5077,3378500.0],["2008-09-26",19.243,19.5841,19.243,19.5841,2988500.0],["2008-09-29",19.3254,19.643,18.3315,18.3432,5796400.0],["2008-09-30",18.5373,18.5373,17.8904,18.1315,6136700.0],["2008-10-01",18.0723,18.5224,17.8649,18.4573,3448700.0],["2008-10-02",18.4573,18.6587,18.013,18.167,3678200.0],["2008-10-03",18.3507,18.5284,17.551,17.6043,4347100.0],["2008-10-06",16.6092,17.9656,16.6092,17.4207,6324600.0],["2008-10-07",17.5806,17.9123,16.8521,16.9468,5441800.0],["2008-10-08",16.5914,17.0534,15.9635,15.9932,9540100.0],["2008-10-09",15.9221,16.2123,15.1402,15.152,6280900.0],["2008-10-10",14.613,15.4719,13.5883,14.5419,9432000.0],["2008-10-13",14.7196,15.7207,14.5182,15.6437,9130700.0],["2008-10-14",16.6625,16.6625,15.1817,15.4304,9448400.0],["2008-10-15",15.4008,15.5015,14.305,14.3761,6720500.0],["2008-10-16",14.3346,15.2231,14.1036,15.1817,5758300.0],["2008-10-17",14.8144,15.7562,14.5656,15.2705,5504200.0],["2008-10-20",15.5193,15.5371,15.1106,15.4067,4941700.0],["2008-10-21",15.1639,15.3771,14.8618,14.9092,3853600.0],["2008-10-22",14.6782,14.8322,13.7423,14.0799,6552500.0],["2008-10-23",14.1036,14.4116,13.5942,14.2458,5235900.0],["2008-10-24",13.8252,14.2043,13.5172,13.7127,5860400.0],["2008-10-27",13.6593,14.2458,13.3276,13.8193,4930200.0],["2008-10-28",14.0799,15.7325,13.997,15.7088,6565700.0],["2008-10-29",15.6674,15.6674,14.69,14.7255,3935000.0],["2008-10-30",15.158,15.4067,14.7196,14.9921,4031100.0],["2008-10-31",14.8677,15.7148,14.8559,15.5193,6564600.0],["2008-11-03",15.3949,15.4423,14.8085,15.0869,8507700.0],["2008-11-04",15.1046,15.4956,14.8677,15.158,4588900.0],["2008-11-05",15.004,15.2231,14.5893,14.6545,4029900.0],["2008-11-06",14.6545,15.0158,14.5123,14.5834,4251500.0],["2008-11-07",14.6545,14.921,14.5123,14.8677,3362400.0],["2008-11-10",14.8796,15.1639,14.5893,14.8026,2837600.0],["2008-11-11",14.8973,14.8973,14.1391,14.2458,3419500.0],["2008-11-12",13.7778,14.0621,13.4343,13.4698,4549900.0],["2008-11-13",13.5231,13.914,12.8952,13.8963,6525000.0],["2008-11-14",13.6593,14.4945,13.3869,13.4343,5525300.0],["2008-11-17",13.2862,13.8311,13.221,13.4165,4930400.0],["2008-11-18",13.375,13.7067,13.2032,13.6475,4844700.0],["2008-11-19",13.5646,13.9081,13.3276,13.3395,5016700.0],["2008-11-20",13.1855,13.9674,12.7353,12.8478,6647100.0],["2008-11-21",13.1559,13.1973,12.2851,13.1618,9014500.0],["2008-11-24",13.4046,13.6238,13.1381,13.3869,5645700.0],["2008-11-25",13.5883,13.8607,13.2684,13.4461,4726500.0],["2008-11-26",13.2447,13.3217,12.8301,13.2388,5352600.0],["2008-11-28",13.1559,13.9496,13.1559,13.8904,2304900.0],["2008-12-01",13.5705,13.6238,12.5754,12.5991,4698200.0],["2008-12-02",12.8064,13.0374,12.5872,13.0018,4655200.0],["2008-12-03",12.8834,13.0018,12.3799,12.9722,5768000.0],["2008-12-04",12.8419,13.5468,12.7886,13.0433,5844400.0],["2008-12-05",12.8538,13.2565,12.5043,13.2151,4699900.0],["2008-12-08",13.4757,13.5764,12.913,13.1025,5245000.0],["2008-12-09",13.0848,13.2743,12.8952,13.1618,3847900.0],["2008-12-10",13.298,13.4461,13.0255,13.2625,6506900.0],["2008-12-11",13.2625,13.5409,13.0611,13.1559,4248900.0],["2008-12-12",13.1085,13.1085,12.6464,12.9841,5511400.0],["2008-12-15",13.0374,13.2862,12.6701,13.1855,6603500.0],["2008-12-16",13.2802,14.0207,13.1381,13.9792,6023700.0],["2008-12-17",13.8193,14.3524,13.6653,14.1391,5828400.0],["2008-12-18",14.2695,14.5419,14.1036,14.2339,5119000.0],["2008-12-19",14.7315,14.7315,14.2102,14.2576,5793900.0],["2008-12-22",14.2161,14.305,13.452,13.6653,5208900.0],["2008-12-23",13.7126,14.0325,13.5823,13.6416,3297000.0],["2008-12-24",13.6712,13.7541,13.5942,13.6712,1238600.0],["2008-12-26",13.7778,13.7956,13.5113,13.6653,1745200.0],["2008-12-29",13.7897,13.7897,13.1914,13.3395,3231500.0],["2008-12-30",13.3155,13.6029,13.2497,13.585,3425500.0],["2008-12-31",13.5969,13.8125,13.567,13.7346,2859100.0],["2009-01-02",13.7765,14.3992,13.7406,14.3393,3067100.0],["2009-01-05",14.2855,14.6028,14.2435,14.5669,4295200.0],["2009-01-06",14.6207,14.8542,14.4232,14.7106,4399200.0],["2009-01-07",14.5429,14.7824,14.3992,14.6267,3532200.0],["2009-01-08",14.5968,14.5968,14.2495,14.4711,3191400.0],["2009-01-09",14.5668,14.6028,14.1358,14.2376,2713100.0],["2009-01-12",14.1837,14.3633,14.0879,14.1897,3420500.0],["2009-01-13",14.1897,14.2914,14.0699,14.1897,3700100.0],["2009-01-14",14.0879,14.1657,13.6987,14.0879,3904300.0],["2009-01-15",14.0639,14.2136,13.9142,14.1477,4275000.0],["2009-01-16",14.3094,14.495,14.0998,14.2136,4899300.0],["2009-01-20",14.2256,14.5788,13.7406,13.8304,5283900.0],["2009-01-21",14.0639,14.1897,13.6568,14.1298,4202400.0],["2009-01-22",13.9741,14.4471,13.9741,14.3812,4233400.0],["2009-01-23",14.1956,14.1956,13.8185,13.9621,4730600.0],["2009-01-26",14.052,14.3573,13.9442,14.0639,3475100.0],["2009-01-27",14.1777,14.2376,13.6867,14.046,5199500.0],["2009-01-28",14.2555,14.3513,14.0939,14.2615,2658500.0],["2009-01-29",14.2196,14.3513,13.8424,13.9143,2831800.0],["2009-01-30",14.0041,14.0041,13.2197,13.3455,4374700.0],["2009-02-02",13.4712,14.2436,13.4113,14.0939,5458800.0],["2009-02-03",14.1178,14.6088,14.01,14.5429,3356200.0],["2009-02-04",14.5908,14.7046,14.2795,14.3513,3119100.0],["2009-02-05",14.2316,14.6148,14.0879,14.4052,3986000.0],["2009-02-06",14.489,14.8183,14.4052,14.7704,3151400.0],["2009-02-09",14.7405,14.7764,14.4411,14.6327,2531900.0],["2009-02-10",14.489,14.6327,13.8963,13.9861,3442600.0],["2009-02-11",14.0879,14.1477,13.9083,14.0819,2324000.0],["2009-02-12",13.9023,14.2136,13.8005,14.1837,3268500.0],["2009-02-13",14.1597,14.2735,14.028,14.1418,2692500.0],["2009-02-17",13.7227,13.9861,13.1718,13.7765,3674600.0],["2009-02-18",13.8843,14.0699,13.6149,13.9202,4521800.0],["2009-02-19",14.028,14.1717,13.8484,13.8903,4190300.0],["2009-02-20",13.6628,14.034,13.5311,13.6029,6712600.0],["2009-02-23",13.7047,13.7227,13.1479,13.1958,4027700.0],["2009-02-24",13.2796,13.4592,13.1838,13.4173,4540500.0],["2009-02-25",13.3515,13.5909,13.2557,13.3275,4440400.0],["2009-02-26",13.3335,13.555,12.9743,12.9743,3983400.0],["2009-02-27",12.8066,13.1179,12.8066,12.8725,4745000.0],["2009-03-02",12.6869,12.7168,12.3815,12.4713,6516700.0],["2009-03-03",12.5971,12.621,12.154,12.1899,5199500.0],["2009-03-04",12.3396,12.8605,12.166,12.6749,4783900.0],["2009-03-05",12.4534,12.5013,12.0103,12.16,5431400.0],["2009-03-06",12.2917,12.4534,11.8666,12.1121,6989200.0],["2009-03-09",11.9864,12.1061,11.6092,11.6451,6077000.0],["2009-03-10",11.8187,12.1839,11.711,12.1839,5256500.0],["2009-03-11",12.16,12.2438,11.8307,11.8666,4131200.0],["2009-03-12",11.8427,12.3336,11.7768,12.3037,3778200.0],["2009-03-13",12.3755,13.0401,12.3516,12.9623,5269300.0],["2009-03-16",13.082,13.4353,12.9024,13.1359,4736100.0],["2009-03-17",13.112,13.549,13.1,13.549,4156900.0],["2009-03-18",13.4892,13.8185,13.3395,13.7107,5362500.0],["2009-03-19",13.8424,13.8903,13.6628,13.7406,5848300.0],["2009-03-20",13.8065,14.0041,13.4712,13.5311,5017700.0],["2009-03-23",13.6329,13.9801,13.6329,13.9382,4908200.0],["2009-03-24",13.9801,14.0639,13.7766,13.8723,3681400.0],["2009-03-25",13.9382,14.2555,13.8244,14.1537,4084800.0],["2009-03-26",14.2435,14.3034,13.9562,14.3034,3127000.0],["2009-03-27",14.1058,14.3453,14.016,14.1178,2427900.0],["2009-03-30",13.9143,14.01,13.4772,13.6448,3556400.0],["2009-03-31",13.7885,13.8903,13.3874,13.6508,4208800.0],["2009-04-01",13.6145,13.8202,13.3785,13.7053,4334200.0],["2009-04-02",13.9715,14.3043,13.9171,14.1349,4297800.0],["2009-04-03",14.2378,14.2378,13.6569,13.8747,3476200.0],["2009-04-06",13.7839,14.0078,13.5843,13.79,2800200.0],["2009-04-07",13.7234,13.7658,13.4693,13.4995,2832500.0],["2009-04-08",13.5298,13.8807,13.5298,13.6629,2953000.0],["2009-04-09",13.911,14.0018,13.6266,13.9291,2994200.0],["2009-04-13",13.9352,14.2862,13.8444,14.1409,3403600.0],["2009-04-14",13.9897,14.153,13.8747,14.0381,2963000.0],["2009-04-15",13.6206,13.8565,13.2515,13.4088,5661000.0],["2009-04-16",13.5056,13.6448,13.0699,13.5964,4412100.0],["2009-04-17",13.6629,13.9231,13.4693,13.8686,4691100.0],["2009-04-20",13.6992,13.9655,13.2938,13.318,4752700.0],["2009-04-21",13.0276,13.3846,12.8642,13.3543,6149800.0],["2009-04-22",13.2878,13.6085,13.2091,13.3906,2962900.0],["2009-04-23",13.4693,13.5903,13.3059,13.439,4358300.0],["2009-04-24",13.5177,13.8868,13.4269,13.796,5429600.0],["2009-04-27",13.669,13.9776,13.5903,13.669,3375200.0],["2009-04-28",13.554,13.7355,13.318,13.5661,3480900.0],["2009-04-29",13.7295,14.0381,13.5661,13.905,3375100.0],["2009-04-30",14.1288,14.1893,13.9231,14.1167,5433000.0],["2009-05-01",14.1409,14.8247,14.0683,14.7339,6443100.0],["2009-05-04",14.8247,14.9397,13.8626,14.1651,8591500.0],["2009-05-05",14.1228,14.3527,14.0139,14.0865,5559700.0],["2009-05-06",14.2438,14.4495,14.1288,14.4253,4756400.0],["2009-05-07",14.4374,14.6371,14.1833,14.262,3591000.0],["2009-05-08",14.4314,14.4314,14.1772,14.2801,3945800.0],["2009-05-11",14.1349,14.383,13.911,14.2135,3844800.0],["2009-05-12",14.2256,14.3225,14.0683,14.1591,4582500.0],["2009-05-13",13.9413,14.2196,13.9171,13.9655,3607000.0],["2009-05-14",14.0381,14.0744,13.7718,13.8384,3981800.0],["2009-05-15",13.8384,14.0139,13.7355,13.8081,3076100.0],["2009-05-18",13.9292,14.0925,13.7053,14.0865,4889500.0],["2009-05-19",14.1349,14.1712,14.0381,14.1409,4473300.0],["2009-05-20",14.1833,14.4374,14.1833,14.262,3326600.0],["2009-05-21",14.1228,14.1228,13.8505,13.9836,3073800.0],["2009-05-22",14.0381,14.2135,13.9292,14.0865,1940100.0],["2009-05-26",14.0744,14.4193,13.8868,14.2862,3746700.0],["2009-05-27",14.3225,14.6129,14.3225,14.383,3801100.0],["2009-05-28",14.4919,14.5463,14.153,14.3648,3684100.0],["2009-05-29",14.4314,14.5221,14.2559,14.4979,3346200.0],["2009-06-01",14.6492,14.9034,14.504,14.8549,4160700.0],["2009-06-02",14.8549,15.0304,14.6976,14.7823,5593300.0],["2009-06-03",14.7037,14.8247,14.6432,14.7339,2441200.0],["2009-06-04",14.6613,14.7521,14.5161,14.6069,2976100.0],["2009-06-05",14.74,14.8186,14.4374,14.4737,3464800.0],["2009-06-08",14.4737,14.4919,14.1712,14.3467,4629300.0],["2009-06-09",14.3588,14.4737,14.262,14.4132,2904400.0],["2009-06-10",14.4616,14.5887,14.0865,14.2014,4807700.0],["2009-06-11",14.1833,14.504,14.1833,14.3406,4331100.0],["2009-06-12",14.2983,14.4858,14.1712,14.4858,2737000.0],["2009-06-15",14.3648,14.3648,13.7779,13.8081,5050200.0],["2009-06-16",13.8808,13.911,13.675,13.8021,4169100.0],["2009-06-17",13.8202,14.1893,13.796,14.0925,3721900.0],["2009-06-18",14.1167,14.4011,14.0562,14.3164,2798200.0],["2009-06-19",14.4253,14.4616,14.2741,14.3285,3803200.0],["2009-06-22",14.2378,14.3164,14.1228,14.1712,3021900.0],["2009-06-23",14.1833,14.2922,13.7295,13.7718,5192000.0],["2009-06-24",13.8384,13.9836,13.6811,13.8868,3932900.0],["2009-06-25",13.8081,14.032,13.7174,13.9957,3373200.0],["2009-06-26",13.9897,14.0139,13.7295,13.905,2918500.0],["2009-06-29",13.9534,13.9534,13.6629,13.7416,3228500.0],["2009-06-30",13.8272,13.9067,13.6254,13.7477,3297000.0],["2009-07-01",13.7844,13.9128,13.6376,13.8211,3899700.0],["2009-07-02",13.6926,13.7905,13.3318,13.3318,3453000.0],["2009-07-06",13.3746,13.6131,13.3624,13.5703,3609300.0],["2009-07-07",13.5459,13.6254,13.2523,13.2523,4045200.0],["2009-07-08",13.3257,13.3746,13.1728,13.2829,6138500.0],["2009-07-09",13.3563,13.4236,13.2034,13.3441,3799500.0],["2009-07-10",13.3013,13.3808,13.0872,13.1545,3479000.0],["2009-07-13",13.1056,13.4542,13.075,13.4419,3264600.0],["2009-07-14",13.448,13.448,13.2218,13.4236,3544400.0],["2009-07-15",13.5275,13.9923,13.4419,13.9801,5913300.0],["2009-07-16",13.9067,14.0351,13.8639,14.0045,3842200.0],["2009-07-17",14.0107,14.0412,13.87,14.0107,4861800.0],["2009-07-20",14.0963,14.0963,13.8822,14.0902,3633000.0],["2009-07-21",14.1574,14.188,13.9312,14.0718,4519800.0],["2009-07-22",14.0596,14.2797,14.0045,14.1391,2903000.0],["2009-07-23",14.1207,14.1758,13.8333,13.8517,7126700.0],["2009-07-24",13.815,14.1635,13.815,14.0902,4784000.0],["2009-07-27",14.1024,14.2859,14.0045,14.2614,3138000.0],["2009-07-28",14.2064,14.3103,14.1269,14.2125,3089200.0],["2009-07-29",14.1635,14.3715,14.1024,14.243,3172800.0],["2009-07-30",14.3531,14.6222,14.3409,14.3959,3350900.0],["2009-07-31",14.4143,14.5977,14.3164,14.5305,3594000.0],["2009-08-03",14.6528,14.7201,14.4571,14.7078,3584000.0],["2009-08-04",14.7017,15.142,14.6467,14.9769,4533500.0],["2009-08-05",15.0075,15.1726,14.873,15.1053,5086900.0],["2009-08-06",15.1787,15.2766,14.928,15.032,4614600.0],["2009-08-07",15.1115,15.3072,15.032,15.1971,5086400.0],["2009-08-10",15.2888,15.7475,14.7996,15.3072,6312700.0],["2009-08-11",15.2888,15.2888,15.087,15.1604,3788700.0],["2009-08-12",15.0809,15.3438,15.0625,15.2154,3470800.0],["2009-08-13",15.301,15.301,15.0686,15.1298,3706300.0],["2009-08-14",15.1543,15.2276,14.7201,14.9586,4438200.0],["2009-08-17",14.8546,14.9158,14.665,14.7629,4133200.0],["2009-08-18",14.7873,14.7873,14.6161,14.7262,3740500.0],["2009-08-19",14.6161,14.9769,14.6161,14.9158,2101200.0],["2009-08-20",14.9463,15.1359,14.8607,15.087,2466500.0],["2009-08-21",15.1543,15.46,15.1543,15.4111,4691800.0],["2009-08-24",15.4111,15.5824,15.3561,15.4906,3580500.0],["2009-08-25",15.5151,15.7169,15.2154,15.4906,4811200.0],["2009-08-26",15.4906,15.6985,15.405,15.5395,3099400.0],["2009-08-27",15.5579,15.6802,15.2949,15.6496,3691500.0],["2009-08-28",15.7047,15.7475,15.5518,15.6496,3390900.0],["2009-08-31",15.4906,15.5885,15.4295,15.5885,3735200.0],["2009-09-01",15.5151,15.6557,15.3928,15.509,5012500.0],["2009-09-02",15.4356,15.5579,15.3255,15.3989,3125800.0],["2009-09-03",15.46,15.5762,15.3622,15.5579,3625100.0],["2009-09-04",15.5334,15.7903,15.5151,15.7903,3129600.0],["2009-09-08",15.8331,15.9004,15.6924,15.7719,3614300.0],["2009-09-09",15.8209,15.9065,15.6374,15.7658,4776700.0],["2009-09-10",15.7719,15.882,15.6068,15.882,3212700.0],["2009-09-11",15.8147,15.9615,15.7903,15.8942,3049900.0],["2009-09-14",15.7903,15.9004,15.7903,15.8392,2871600.0],["2009-09-15",15.8147,15.8392,15.5946,15.7719,2861700.0],["2009-09-16",15.827,15.882,15.7047,15.7597,3270900.0],["2009-09-17",15.7597,15.8392,15.5151,15.5823,4792800.0],["2009-09-18",15.619,15.6985,15.4723,15.6985,4480200.0],["2009-09-21",15.6435,15.7291,15.5701,15.6496,2617200.0],["2009-09-22",15.6802,15.6863,15.5212,15.6313,4177400.0],["2009-09-23",15.6557,15.827,15.6007,15.6252,3325300.0],["2009-09-24",15.7108,15.7108,15.3377,15.4539,4234500.0],["2009-09-25",15.4417,15.5212,15.2154,15.246,4111200.0],["2009-09-28",15.3194,15.4662,15.246,15.3928,3070300.0],["2009-09-29",15.4662,15.5028,15.2032,15.2582,4375000.0],["2009-09-30",15.3255,15.3744,14.983,15.1971,5436600.0],["2009-10-01",15.1848,15.1848,14.9525,14.9708,5546900.0],["2009-10-02",14.9096,15.0014,14.824,14.9096,3873100.0],["2009-10-05",14.9524,15.0075,14.8607,14.9953,3153400.0],["2009-10-06",15.125,15.2979,15.0508,15.1867,4316000.0],["2009-10-07",15.2114,15.267,15.0632,15.0817,4132200.0],["2009-10-08",15.162,15.2114,15.0879,15.1497,3945900.0],["2009-10-09",15.1682,15.4955,15.1311,15.4646,3871600.0],["2009-10-12",15.5635,15.6931,15.5264,15.6314,4333200.0],["2009-10-13",15.5943,15.8661,15.5511,15.7611,3832000.0],["2009-10-14",15.8537,16.1502,15.7981,16.1131,4612300.0],["2009-10-15",16.0575,16.5578,15.9958,16.496,5678400.0],["2009-10-16",16.4466,16.8048,16.3354,16.7616,7189500.0],["2009-10-19",16.7616,17.0025,16.6875,16.9901,5616800.0],["2009-10-20",16.9716,16.9963,16.7492,16.916,3970100.0],["2009-10-21",16.9407,17.1198,16.7739,16.7925,4154200.0],["2009-10-22",16.9407,17.0333,16.7369,17.0024,3807100.0],["2009-10-23",17.0024,17.0395,16.7369,16.8172,3566000.0],["2009-10-26",16.8666,17.2001,16.7616,16.8419,4946400.0],["2009-10-27",16.916,17.1136,16.7801,17.0519,5225300.0],["2009-10-28",17.0704,17.1816,16.6751,16.6813,5748000.0],["2009-10-29",16.7307,16.9283,16.6195,16.9283,3852000.0],["2009-10-30",16.916,16.9469,16.3293,16.3354,8482200.0],["2009-11-02",16.4404,16.5084,16.1008,16.3663,8146500.0],["2009-11-03",16.3107,16.4096,16.0143,16.3107,5652700.0],["2009-11-04",16.3416,16.5825,16.2428,16.3601,3760500.0],["2009-11-05",16.3725,16.5763,16.3663,16.5763,3598600.0],["2009-11-06",16.4775,16.7925,16.3663,16.6195,4567100.0],["2009-11-09",16.7184,16.9716,16.6751,16.9469,4173000.0],["2009-11-10",16.8728,16.9716,16.7307,16.7739,4426700.0],["2009-11-11",16.8542,16.8975,16.5701,16.6195,4135200.0],["2009-11-12",16.5948,16.811,16.5393,16.5578,3237400.0],["2009-11-13",16.5887,16.7245,16.5207,16.6875,2820800.0],["2009-11-16",16.7678,16.9283,16.7245,16.8913,2490000.0],["2009-11-17",16.848,16.916,16.7739,16.8913,2098200.0],["2009-11-18",16.9592,16.9592,16.8295,16.8728,2922100.0],["2009-11-19",16.7678,16.811,16.5393,16.6381,4728200.0],["2009-11-20",16.6813,16.8604,16.6319,16.6998,3797700.0],["2009-11-23",16.8789,17.1383,16.7678,16.9469,3696100.0],["2009-11-24",16.9345,16.9839,16.7492,16.811,3172100.0],["2009-11-25",16.8789,16.9345,16.7369,16.7986,2620700.0],["2009-11-27",16.601,16.6751,16.3663,16.5701,1483800.0],["2009-11-30",16.7986,16.8048,16.6134,16.6998,4522400.0],["2009-12-01",16.8234,17.0642,16.7987,17.0395,4436600.0],["2009-12-02",17.3483,17.4286,17.1445,17.2927,5383300.0],["2009-12-03",17.373,17.4039,17.1507,17.2865,4193000.0],["2009-12-04",17.4162,17.5398,17.2495,17.4656,4185200.0],["2009-12-07",17.4842,17.6942,17.4162,17.5892,3981500.0],["2009-12-08",17.83,17.83,17.6077,17.7868,5822300.0],["2009-12-09",17.9041,17.9041,17.5151,17.6756,4130900.0],["2009-12-10",17.7436,17.9535,17.7436,17.8671,3789600.0],["2009-12-11",17.9536,18.1327,17.9165,18.1141,3728500.0],["2009-12-14",18.1203,18.2068,17.5953,17.7003,5157200.0],["2009-12-15",17.5953,17.6633,17.373,17.4224,4686800.0],["2009-12-16",17.4965,17.6448,17.2618,17.2742,4066700.0],["2009-12-17",17.2063,17.2248,17.0333,17.0333,2992300.0],["2009-12-18",17.0766,17.1692,16.6628,16.916,8324600.0],["2009-12-21",17.0766,17.3051,16.9901,17.1754,3692300.0],["2009-12-22",17.2865,17.5583,17.2557,17.4903,2870800.0],["2009-12-23",17.6077,17.7003,17.5027,17.62,2359500.0],["2009-12-24",17.5892,17.7374,17.5645,17.62,918800.0],["2009-12-28",17.6818,17.7312,17.5768,17.6756,1975600.0],["2009-12-29",17.8002,17.8002,17.5946,17.6569,2289400.0],["2009-12-30",17.6881,17.7005,17.5386,17.632,2045700.0],["2009-12-31",17.6756,17.6819,17.389,17.4077,1734000.0],["2010-01-04",17.5697,17.6943,17.4451,17.5074,2459700.0],["2010-01-05",17.4513,17.5261,17.333,17.4326,3789000.0],["2010-01-06",17.3766,17.5386,17.2956,17.4825,2833300.0],["2010-01-07",17.4513,17.5074,17.2893,17.5012,3108200.0],["2010-01-08",17.4949,17.4949,17.308,17.389,2018500.0],["2010-01-11",17.4887,17.4887,17.2956,17.3517,2830600.0],["2010-01-12",17.308,17.3641,17.1834,17.2582,3348500.0],["2010-01-13",17.2582,17.4638,17.2582,17.4451,2877100.0],["2010-01-14",17.47,17.5822,17.3392,17.5572,2024600.0],["2010-01-15",17.5822,17.6445,17.414,17.5261,2962200.0],["2010-01-19",17.5323,17.7566,17.4887,17.6881,2373000.0],["2010-01-20",17.5759,17.7442,17.4887,17.713,3231200.0],["2010-01-21",17.7566,17.9373,17.2893,17.3205,5674300.0],["2010-01-22",17.3205,17.414,17.1024,17.1149,3961400.0],["2010-01-25",17.2831,17.414,17.1647,17.2956,3723400.0],["2010-01-26",17.1897,17.3018,17.1585,17.1959,2755800.0],["2010-01-27",17.1461,17.2208,17.0464,17.2021,3042000.0],["2010-01-28",17.2146,17.2831,17.0152,17.1585,2713300.0],["2010-01-29",17.2084,17.5946,17.0775,17.4389,5262400.0],["2010-02-01",18.1491,18.4295,17.5199,17.6756,4867300.0],["2010-02-02",17.6756,17.7006,17.4202,17.5448,3858200.0],["2010-02-03",17.4949,17.4949,17.2706,17.3205,4014600.0],["2010-02-04",17.1959,17.252,17.0027,17.0027,4725600.0],["2010-02-05",16.9467,17.0713,16.8158,16.9529,5184200.0],["2010-02-08",16.9529,17.0464,16.8221,16.8221,3636000.0],["2010-02-09",16.9841,17.171,16.9467,17.0277,3986000.0],["2010-02-10",16.9965,17.1834,16.8844,17.0837,2603300.0],["2010-02-11",17.09,17.2146,16.9218,17.1897,2168700.0],["2010-02-12",17.0713,17.2084,16.9529,17.1585,3504300.0],["2010-02-16",17.2831,17.5572,17.1772,17.5572,3251500.0],["2010-02-17",17.7192,17.8937,17.5199,17.7379,3499300.0],["2010-02-18",17.6632,17.7629,17.6258,17.7629,1697700.0],["2010-02-19",17.7006,18.1865,17.6632,18.1554,4561300.0],["2010-02-22",18.2177,18.2177,17.9311,18.0682,3335400.0],["2010-02-23",18.0681,18.1554,17.8002,18.0183,3700100.0],["2010-02-24",18.0308,18.0806,17.8937,18.0495,2479000.0],["2010-02-25",17.9373,18.199,17.6694,18.199,4292900.0],["2010-02-26",18.2177,18.2177,17.956,18.0058,3585800.0],["2010-03-01",18.0183,18.1118,17.9248,18.0495,2863500.0],["2010-03-02",18.0619,18.1242,18.0058,18.1118,3402500.0],["2010-03-03",18.1055,18.1865,17.8314,17.9124,3785800.0],["2010-03-04",17.9871,18.0806,17.956,18.0557,4064900.0],["2010-03-05",18.1242,18.1554,18.0058,18.0931,4157300.0],["2010-03-08",18.118,18.1554,17.9809,18.037,2702000.0],["2010-03-09",17.9809,18.118,17.8563,17.8812,3574600.0],["2010-03-10",17.9062,17.9435,17.6569,17.7006,4636400.0],["2010-03-11",17.632,17.8501,17.632,17.8501,4648100.0],["2010-03-12",17.8439,17.9498,17.7753,17.8439,3725500.0],["2010-03-15",17.8127,17.9124,17.7691,17.8688,2858900.0],["2010-03-16",17.8812,17.9934,17.794,17.8376,3459800.0],["2010-03-17",17.8999,18.2114,17.8439,18.1055,4132700.0],["2010-03-18",18.1055,18.1678,17.9622,18.0121,3137900.0],["2010-03-19",17.9248,18.1304,17.794,17.9248,4429100.0],["2010-03-22",17.8812,18.0806,17.8189,18.037,2573800.0],["2010-03-23",18.0308,18.361,18.0121,18.3361,5212400.0],["2010-03-24",18.3236,18.3547,18.1055,18.1242,5040000.0],["2010-03-25",18.2301,18.2551,18.0619,18.0744,3569100.0],["2010-03-26",18.1678,18.1928,18.037,18.1741,4010800.0],["2010-03-29",18.2301,18.4918,18.1803,18.4918,3964300.0],["2010-03-30",18.5484,18.7683,18.473,18.674,4161100.0],["2010-03-31",18.6175,18.6489,18.5044,18.5358,3172200.0],["2010-04-01",18.5735,18.718,18.5044,18.5986,2442700.0],["2010-04-05",18.6615,18.806,18.5986,18.6803,2481400.0],["2010-04-06",18.6049,18.85,18.5986,18.8374,3734100.0],["2010-04-07",18.8311,18.8311,18.6677,18.7306,3466200.0],["2010-04-08",18.6426,18.7054,18.5107,18.5798,2170300.0],["2010-04-09",18.63,18.7746,18.5358,18.7746,3158500.0],["2010-04-12",18.7871,18.806,18.674,18.7683,2369000.0],["2010-04-13",18.7557,19.051,18.674,19.0259,3905900.0],["2010-04-14",19.0259,19.0573,18.8374,18.9505,3709800.0],["2010-04-15",18.9756,18.9756,18.6363,18.7997,4058100.0],["2010-04-16",18.85,18.9442,18.4918,18.6677,5219400.0],["2010-04-19",18.6489,18.8123,18.63,18.7997,2322900.0],["2010-04-20",18.8562,19.1453,18.85,19.139,4258000.0],["2010-04-21",19.1578,19.2647,19.0887,19.1641,3274400.0],["2010-04-22",19.0887,19.4155,19.0196,19.3966,3782800.0],["2010-04-23",19.3903,19.6354,19.2584,19.5977,4468100.0],["2010-04-26",19.9118,20.0689,19.6731,19.7359,4952200.0],["2010-04-27",19.6542,19.6794,19.2332,19.2395,4922100.0],["2010-04-28",19.3275,19.4469,19.1641,19.3652,4115800.0],["2010-04-29",19.4657,19.761,19.4657,19.6228,4214100.0],["2010-04-30",19.7045,19.937,19.6856,19.8176,5748900.0],["2010-05-03",19.8616,20.1003,19.2961,19.4971,6259800.0],["2010-05-04",19.4343,19.4594,19.183,19.4029,4766100.0],["2010-05-05",19.2207,19.5286,19.1704,19.5034,5619000.0],["2010-05-06",19.4971,19.4971,17.9703,18.7746,6028400.0],["2010-05-07",18.6866,18.7494,18.341,18.4918,9353900.0],["2010-05-10",18.9631,19.1453,18.85,19.0133,5954900.0],["2010-05-11",18.8437,19.3589,18.8374,19.0887,5538200.0],["2010-05-12",19.1641,19.3024,19.0573,19.2835,4460900.0],["2010-05-13",19.2898,19.4971,19.2395,19.3212,4323400.0],["2010-05-14",19.3149,19.3149,18.9128,18.9568,4150500.0],["2010-05-17",18.9442,19.1453,18.8374,19.0824,3824400.0],["2010-05-18",19.0259,19.4469,18.9442,19.2081,6408300.0],["2010-05-19",19.1327,19.1955,18.8688,19.1264,4768200.0],["2010-05-20",18.8562,18.8625,18.4478,18.4604,6627600.0],["2010-05-21",18.2405,18.5609,17.9891,18.5609,7064800.0],["2010-05-24",18.4541,18.5107,18.2782,18.3033,3410500.0],["2010-05-25",18.1022,18.1588,17.8635,18.1588,6500200.0],["2010-05-26",18.2908,18.5547,18.1274,18.2656,6556000.0],["2010-05-27",18.429,18.7557,18.3661,18.7557,4547700.0],["2010-05-28",18.7431,18.8939,18.674,18.7306,4687300.0],["2010-06-01",18.6175,18.9254,18.3913,18.5923,4101400.0],["2010-06-02",18.6238,18.9756,18.5421,18.9756,3310600.0],["2010-06-03",19.0008,19.095,18.8185,18.9631,3216300.0],["2010-06-04",18.806,18.8625,18.3976,18.4667,5893900.0],["2010-06-07",18.4855,18.718,18.4353,18.5358,6501100.0],["2010-06-08",18.5107,18.8939,18.3536,18.8814,9283500.0],["2010-06-09",18.9379,19.3024,18.9379,19.095,8778800.0],["2010-06-10",19.2584,19.4469,19.1201,19.3086,4178300.0],["2010-06-11",19.1767,19.472,19.1076,19.4469,5167700.0],["2010-06-14",19.5725,19.5725,19.2961,19.3149,3526200.0],["2010-06-15",19.384,19.4971,19.3275,19.4406,3954800.0],["2010-06-16",19.3463,19.4909,19.3275,19.472,3167800.0],["2010-06-17",19.4532,19.5788,19.3463,19.4909,3147900.0],["2010-06-18",19.5097,19.6417,19.4532,19.5474,4118300.0],["2010-06-21",19.7045,19.7925,19.3463,19.4029,3123300.0],["2010-06-22",19.3966,19.472,19.2332,19.2709,4617100.0],["2010-06-23",19.1955,19.2395,18.9756,19.1201,3409400.0],["2010-06-24",19.0447,19.0887,18.7494,18.806,3202500.0],["2010-06-25",18.8123,18.8374,18.5358,18.6049,4871500.0],["2010-06-28",18.7243,18.9254,18.5484,18.8123,2716100.0],["2010-06-29",18.5986,18.6866,18.2656,18.3599,5393800.0],["2010-06-30",18.3472,18.3662,18.0873,18.1064,4355400.0],["2010-07-01",18.0557,18.1444,17.9543,18.0874,8053300.0],["2010-07-02",18.1064,18.1064,17.8275,17.9162,3627400.0],["2010-07-06",18.1254,18.2141,17.8719,17.9923,3260300.0],["2010-07-07",18.0176,18.4676,17.9669,18.4549,3209300.0],["2010-07-08",18.4549,18.6958,18.4169,18.6641,2711900.0],["2010-07-09",18.6197,18.8098,18.6197,18.7718,2480700.0],["2010-07-12",18.7465,18.8542,18.6134,18.7274,2511100.0],["2010-07-13",18.8985,19.0887,18.7971,18.9746,2992500.0],["2010-07-14",18.9112,19.0697,18.8098,18.9936,2599700.0],["2010-07-15",18.9556,19.1584,18.8542,19.1267,2854200.0],["2010-07-16",19.1077,19.1267,18.7401,18.9302,4462600.0],["2010-07-19",18.9746,19.0063,18.7591,18.9176,2844000.0],["2010-07-20",18.7781,19.2788,18.7781,19.2471,3882700.0],["2010-07-21",19.3041,19.3041,18.9683,19.019,3058000.0],["2010-07-22",19.0633,19.4816,19.019,19.3802,3029400.0],["2010-07-23",19.3865,19.6084,19.2661,19.6084,2759300.0],["2010-07-26",19.6464,19.7415,19.5006,19.7415,2143900.0],["2010-07-27",19.7795,19.8175,19.5767,19.6147,3397500.0],["2010-07-28",19.5513,19.6844,19.545,19.5513,2172700.0],["2010-07-29",19.6971,19.7034,19.3992,19.507,2215600.0],["2010-07-30",19.3105,19.7034,19.2788,19.6274,2137100.0],["2010-08-02",19.8302,19.9506,19.7414,19.8809,2564400.0],["2010-08-03",19.7668,19.9949,19.7668,19.9252,2106100.0],["2010-08-04",19.9189,19.9189,19.5893,19.8238,3867600.0],["2010-08-05",19.7668,19.7668,19.545,19.5703,3675300.0],["2010-08-06",19.3992,19.4879,19.2471,19.3992,4305000.0],["2010-08-09",19.4372,19.7731,19.4372,19.6781,2820400.0],["2010-08-10",19.564,19.7351,19.526,19.6147,3183500.0],["2010-08-11",19.3612,19.4372,19.0697,19.1267,4159300.0],["2010-08-12",18.8922,19.2281,18.8922,19.1457,3217200.0],["2010-08-13",19.0697,19.095,18.9429,19.0,3217000.0],["2010-08-16",18.9049,18.9049,18.3409,18.5563,6279300.0],["2010-08-17",18.7274,18.9176,18.3725,18.5056,5365400.0],["2010-08-18",18.493,18.5373,18.2014,18.3155,3883200.0],["2010-08-19",18.3028,18.3092,17.8592,17.9352,4772000.0],["2010-08-20",17.8212,18.081,17.7451,18.0493,5220100.0],["2010-08-23",18.1571,18.2965,18.0557,18.1444,3748500.0],["2010-08-24",17.9543,18.005,17.6944,17.7261,4493600.0],["2010-08-25",17.5994,17.9606,17.5994,17.8909,2706400.0],["2010-08-26",17.9099,17.9289,17.631,17.6437,2561900.0],["2010-08-27",17.6881,17.9289,17.498,17.7768,3227900.0],["2010-08-30",17.7388,17.7831,17.2825,17.2952,5471500.0],["2010-08-31",17.2761,17.5043,17.1938,17.4219,5315000.0],["2010-09-01",17.5867,17.8529,17.4536,17.8338,4095000.0],["2010-09-02",17.7641,18.043,17.7515,18.024,3150900.0],["2010-09-03",18.0873,18.1697,17.9036,18.1,2534400.0],["2010-09-07",18.0493,18.119,17.9099,17.9543,2776800.0],["2010-09-08",17.9543,18.0366,17.9036,17.9923,2031400.0],["2010-09-09",18.1127,18.2141,18.0303,18.0557,2343100.0],["2010-09-10",18.0683,18.2711,18.0366,18.2331,2905100.0],["2010-09-13",18.3408,18.4359,18.1634,18.3535,2981000.0],["2010-09-14",18.3535,18.3725,18.1824,18.2141,3409700.0],["2010-09-15",18.2331,18.4296,18.1444,18.3852,2709200.0],["2010-09-16",18.3852,18.4739,18.3155,18.4423,2064400.0],["2010-09-17",18.5437,18.6514,18.4676,18.4866,3257400.0],["2010-09-20",18.493,18.7845,18.4866,18.7528,2660700.0],["2010-09-21",18.7274,18.9176,18.6007,18.8352,8557200.0],["2010-09-22",18.8162,18.9809,18.7528,18.8669,4494500.0],["2010-09-23",18.7338,18.8605,18.626,18.7211,4437400.0],["2010-09-24",18.8098,19.076,18.8098,19.0,2572600.0],["2010-09-27",19.0443,19.0443,18.7211,18.7274,2462300.0],["2010-09-28",18.7655,18.7781,18.4803,18.7274,3102500.0],["2010-09-29",18.6316,18.7594,18.4398,18.5229,3459400.0],["2010-09-30",18.3759,18.4334,18.0308,18.2289,6643400.0],["2010-10-01",18.3759,18.3759,17.9093,18.2672,4841400.0],["2010-10-04",18.2353,18.3503,18.0371,18.1075,3372100.0],["2010-10-05",18.2033,18.427,18.1522,18.3759,4020400.0],["2010-10-06",18.4334,18.4334,18.2033,18.2289,2396000.0],["2010-10-07",18.3056,18.3312,18.1714,18.2864,2343700.0],["2010-10-08",18.2736,18.2992,18.1075,18.2353,2433600.0],["2010-10-11",18.2353,18.3503,18.2097,18.28,2455700.0],["2010-10-12",18.2417,18.3312,18.1458,18.2672,1891900.0],["2010-10-13",18.312,18.5293,18.2864,18.4718,3220800.0],["2010-10-14",18.4398,18.6891,18.4398,18.5932,3964900.0],["2010-10-15",18.7274,18.8169,18.6252,18.6635,3664400.0],["2010-10-18",18.6507,18.7083,18.5485,18.6635,2012400.0],["2010-10-19",18.4973,18.5868,18.312,18.3951,2942500.0],["2010-10-20",18.459,18.7402,18.4526,18.5613,2405300.0],["2010-10-21",18.6188,18.8361,18.574,18.7594,3804400.0],["2010-10-22",18.8169,18.9895,18.7083,18.8936,1998200.0],["2010-10-25",19.0151,19.079,18.8297,18.8872,2265000.0],["2010-10-26",18.8169,18.8808,18.7402,18.8553,2118500.0],["2010-10-27",18.8041,18.8808,18.6188,18.7977,2620300.0],["2010-10-28",18.9128,19.0342,18.8105,18.9959,2709000.0],["2010-10-29",18.9575,19.0151,18.753,18.8297,3610300.0],["2010-11-01",18.9128,19.1493,18.8041,18.9128,3097300.0],["2010-11-02",19.0662,19.1685,19.0215,19.047,2218500.0],["2010-11-03",19.0406,19.1557,18.9575,19.1173,2414000.0],["2010-11-04",19.2196,19.2899,19.0534,19.2579,3346200.0],["2010-11-05",19.2132,19.2835,19.1173,19.194,3087100.0],["2010-11-08",19.079,19.1109,18.5421,18.6827,7240300.0],["2010-11-09",18.6763,18.7274,18.3631,18.4015,6200100.0],["2010-11-10",18.3887,18.4526,18.2736,18.4526,4255600.0],["2010-11-11",18.3759,18.427,18.2928,18.2928,3924200.0],["2010-11-12",18.2289,18.3567,18.2161,18.3376,3876200.0],["2010-11-15",18.427,18.5229,18.3567,18.4845,2945600.0],["2010-11-16",18.3823,18.5165,18.3376,18.3951,4173200.0],["2010-11-17",18.3951,18.4143,18.2609,18.3248,2989200.0],["2010-11-18",18.4015,18.5996,18.4015,18.5357,2434100.0],["2010-11-19",18.5037,18.5485,18.3248,18.4334,4602100.0],["2010-11-22",18.3312,18.5932,18.3248,18.5549,2959900.0],["2010-11-23",18.7147,18.721,18.5357,18.574,4033100.0],["2010-11-24",18.6955,18.7722,18.5357,18.7019,3199800.0],["2010-11-26",18.5357,18.5996,18.4718,18.5101,1806100.0],["2010-11-29",18.4398,18.5996,18.3759,18.5549,2869800.0],["2010-11-30",18.3759,18.606,18.3759,18.5485,3447500.0],["2010-12-01",18.7083,18.8489,18.6252,18.7914,3304500.0],["2010-12-02",18.8169,18.8297,18.3759,18.7338,6805200.0],["2010-12-03",18.6891,18.7594,18.5165,18.7274,3269200.0],["2010-12-06",18.6955,18.7722,18.638,18.6955,2022300.0],["2010-12-07",18.7914,18.7914,18.6316,18.6444,3422600.0],["2010-12-08",18.6571,18.8105,18.6571,18.8105,2948100.0],["2010-12-09",18.7978,18.8425,18.6507,18.753,2515500.0],["2010-12-10",18.7274,18.8297,18.6955,18.8041,1939300.0],["2010-12-13",18.8169,18.9,18.785,18.8041,2631600.0],["2010-12-14",18.7977,18.8297,18.5932,18.6444,3600800.0],["2010-12-15",18.5868,18.7402,18.5868,18.6571,2409300.0],["2010-12-16",18.721,18.8105,18.6699,18.7274,2674500.0],["2010-12-17",18.6955,18.7338,18.6316,18.7274,3177500.0],["2010-12-20",18.7402,18.8297,18.6827,18.7658,1862100.0],["2010-12-21",18.7914,18.8553,18.6891,18.7466,1911300.0],["2010-12-22",18.7786,18.785,18.6316,18.6635,2666400.0],["2010-12-23",18.606,18.6444,18.5229,18.5677,2994200.0],["2010-12-27",18.4973,18.6316,18.4973,18.574,1556100.0],["2010-12-28",18.574,18.606,18.5037,18.574,2250000.0],["2010-12-29",18.638,18.7274,18.6188,18.6507,1618100.0],["2010-12-30",18.5932,18.785,18.5868,18.7786,2650800.0],["2010-12-31",18.7402,18.8808,18.721,18.7914,2396000.0],["2011-01-03",18.8745,18.8745,18.6635,18.6699,3888600.0],["2011-01-04",18.7466,18.9895,18.6188,18.9575,6564300.0],["2011-01-05",19.022,19.1316,18.8802,19.1316,5236400.0],["2011-01-06",19.1252,19.3122,19.0671,19.2541,4078200.0],["2011-01-07",19.2864,19.6088,19.267,19.5766,5931800.0],["2011-01-10",19.4476,19.6475,19.3444,19.396,5621700.0],["2011-01-11",19.4669,19.5056,19.2413,19.4154,3884300.0],["2011-01-12",19.4927,19.6604,19.4025,19.641,3225800.0],["2011-01-13",19.6346,19.6797,19.5379,19.6668,5850000.0],["2011-01-14",19.6346,19.6926,19.5637,19.6346,3764300.0],["2011-01-18",19.3509,19.6346,19.3122,19.3638,5815000.0],["2011-01-19",19.3444,19.3638,19.2541,19.3186,3399300.0],["2011-01-20",19.2606,19.5572,19.2542,19.3251,5281900.0],["2011-01-21",19.4605,19.4863,19.2735,19.3057,3820200.0],["2011-01-24",19.3186,19.3444,19.1639,19.1832,3632000.0],["2011-01-25",19.2412,19.267,19.0671,19.1252,3355500.0],["2011-01-26",19.209,19.2284,19.0543,19.1445,3379200.0],["2011-01-27",19.2413,19.2413,19.0736,19.209,3098100.0],["2011-01-28",19.1639,19.1639,18.7512,18.8221,5872700.0],["2011-01-31",18.8479,18.964,18.6158,18.7899,8191600.0],["2011-02-01",18.8673,18.9962,18.7641,18.8157,3759700.0],["2011-02-02",18.835,19.0349,18.8028,18.906,3894700.0],["2011-02-03",18.8608,19.1961,18.8608,19.151,2811900.0],["2011-02-04",19.209,19.2928,19.0994,19.2477,4213800.0],["2011-02-07",18.4739,18.6158,18.0161,18.0612,19209200.0],["2011-02-08",18.087,18.1322,17.9645,18.0612,9243100.0],["2011-02-09",18.0548,18.1128,18.0226,18.087,5095300.0],["2011-02-10",18.0483,18.216,17.971,18.1193,4102100.0],["2011-02-11",18.0741,18.2289,18.0677,18.2096,3805900.0],["2011-02-14",18.1515,18.216,18.0161,18.0741,4209800.0],["2011-02-15",18.0097,18.2224,17.9774,18.216,5547000.0],["2011-02-16",18.2224,18.2869,18.1322,18.2805,6261200.0],["2011-02-17",18.1709,18.3514,18.1322,18.3063,2726600.0],["2011-02-18",18.2934,18.5384,18.274,18.4675,4094000.0],["2011-02-22",18.345,18.403,18.1838,18.2289,5457300.0],["2011-02-23",18.2611,18.2869,18.0354,18.0612,7108400.0],["2011-02-24",18.0548,18.1193,17.7969,17.9129,5761900.0],["2011-02-25",18.0032,18.0612,17.8871,17.9968,3171400.0],["2011-02-28",17.9774,18.0226,17.8485,17.9194,4366600.0],["2011-03-01",17.9452,18.1515,17.8549,17.8807,6553900.0],["2011-03-02",17.8936,18.0226,17.7066,17.7582,4626400.0],["2011-03-03",17.8614,17.9516,17.7388,17.7582,7398600.0],["2011-03-04",17.713,17.8485,17.6099,17.7711,7119600.0],["2011-03-07",17.8033,17.9387,17.7517,17.7904,7820700.0],["2011-03-08",17.8227,17.9194,17.7388,17.8162,4583300.0],["2011-03-09",17.8227,18.0612,17.7711,18.0161,5063000.0],["2011-03-10",17.8871,17.9968,17.842,17.9065,3328900.0],["2011-03-11",17.8807,17.9903,17.7453,17.9452,3684700.0],["2011-03-14",17.7969,17.9452,17.7646,17.8871,5271000.0],["2011-03-15",17.6228,18.029,17.6228,17.9645,5668700.0],["2011-03-16",17.9194,17.9258,17.6679,17.7002,5604500.0],["2011-03-17",17.8807,17.8871,17.6615,17.7582,3300600.0],["2011-03-18",17.9065,18.0161,17.7259,17.8614,4336000.0],["2011-03-21",17.9581,18.1451,17.9452,18.0741,3629900.0],["2011-03-22",18.1128,18.1451,18.0548,18.1064,2826500.0],["2011-03-23",18.0548,18.087,17.9258,18.0548,2839800.0],["2011-03-24",18.0999,18.1257,17.9774,17.9903,2511000.0],["2011-03-25",18.0355,18.0419,17.9129,17.9645,3124400.0],["2011-03-28",18.0032,18.0419,17.971,17.9839,2461900.0],["2011-03-29",18.0097,18.0419,17.9194,18.029,3209200.0],["2011-03-30",18.1592,18.1657,18.0355,18.0355,2984100.0],["2011-03-31",18.042,18.0746,17.9639,18.029,2881100.0],["2011-04-01",18.0095,18.1917,17.9834,18.1462,5475500.0],["2011-04-04",18.1722,18.2178,18.1006,18.1917,2100300.0],["2011-04-05",18.1527,18.6148,18.1462,18.5562,5575200.0],["2011-04-06",18.6083,18.758,18.4911,18.6799,4707300.0],["2011-04-07",18.6278,18.745,18.5822,18.6148,3180200.0],["2011-04-08",18.6864,18.6864,18.2047,18.2698,3930900.0],["2011-04-11",18.3479,18.5302,18.3414,18.4781,3021800.0],["2011-04-12",18.413,18.5953,18.4,18.5172,3510800.0],["2011-04-13",18.5172,18.5432,18.2438,18.3479,4308600.0],["2011-04-14",18.2894,18.5822,18.2438,18.5367,3409900.0],["2011-04-15",18.5887,18.7905,18.5302,18.6603,3854500.0],["2011-04-18",18.5497,18.5562,18.3544,18.4911,3273400.0],["2011-04-19",18.5172,18.6929,18.4976,18.6148,2597700.0],["2011-04-20",18.7515,18.8296,18.6994,18.797,3143600.0],["2011-04-21",18.8751,18.8751,18.758,18.8751,2721200.0],["2011-04-25",18.8686,18.9142,18.8166,18.8556,2729300.0],["2011-04-26",18.9272,19.181,18.8621,19.0444,4205500.0],["2011-04-27",19.1355,19.3242,19.0899,19.1615,3036000.0],["2011-04-28",19.1029,19.168,18.9728,19.0444,3019400.0],["2011-04-29",19.0574,19.0834,18.8166,18.8166,3655400.0],["2011-05-02",18.8882,19.0639,18.8686,19.0509,5375300.0],["2011-05-03",18.9858,19.0574,18.8947,18.9728,3013800.0],["2011-05-04",18.9988,19.116,18.9272,18.9402,2759500.0],["2011-05-05",18.8686,18.8947,18.6148,18.6473,5142500.0],["2011-05-06",18.7905,18.8035,18.4781,18.5562,10687200.0],["2011-05-09",19.7343,21.3224,19.5585,20.5479,34070400.0],["2011-05-10",20.3135,20.6585,20.1638,20.3005,9801600.0],["2011-05-11",20.0792,20.5739,20.0792,20.2745,6074900.0],["2011-05-12",20.3201,21.0165,20.2094,20.8863,8515500.0],["2011-05-13",20.7757,20.8212,20.5869,20.6845,3548600.0],["2011-05-16",20.665,20.9319,20.5934,20.9123,4841400.0],["2011-05-17",20.8017,21.1336,20.8017,21.0686,6097400.0],["2011-05-18",20.997,21.2964,20.9123,21.2508,4842400.0],["2011-05-19",21.2508,21.2964,21.01,21.1141,3284400.0],["2011-05-20",21.1011,21.1727,21.0165,21.1011,3354700.0],["2011-05-23",20.9839,21.1532,20.9774,21.036,2814400.0],["2011-05-24",21.0881,21.0881,20.7431,20.7431,5935100.0],["2011-05-25",20.665,20.8798,20.5934,20.7822,2936600.0],["2011-05-26",20.7626,20.8147,20.6585,20.7887,3636000.0],["2011-05-27",20.7952,20.9579,20.7822,20.8212,2121800.0],["2011-05-31",20.9384,20.9644,20.8017,20.9644,2513700.0],["2011-06-01",20.8993,20.9319,20.5999,20.665,3541300.0],["2011-06-02",20.639,20.6585,20.2354,20.3266,4479200.0],["2011-06-03",20.2354,20.3331,20.1378,20.2615,3655000.0],["2011-06-06",20.1964,20.2615,20.0727,20.0923,2883200.0],["2011-06-07",20.1378,20.255,20.0272,20.0272,2795600.0],["2011-06-08",19.9621,19.9946,19.7473,19.884,4271300.0],["2011-06-09",19.9426,20.1834,19.9295,20.1053,2434100.0],["2011-06-10",19.9946,20.0076,19.7863,19.7863,2642300.0],["2011-06-13",19.884,19.9751,19.7994,19.8579,2641500.0],["2011-06-14",20.0076,20.1248,19.9425,20.0727,2844600.0],["2011-06-15",19.9035,20.0142,19.7603,19.8189,2722100.0],["2011-06-16",19.8579,20.0922,19.8384,20.0532,2612200.0],["2011-06-17",20.1118,20.1899,20.0662,20.1118,2992000.0],["2011-06-20",20.1118,20.4502,20.0597,20.255,2520400.0],["2011-06-21",20.281,20.4112,20.2419,20.3656,1578700.0],["2011-06-22",20.3786,20.4177,20.3005,20.3396,2149000.0],["2011-06-23",20.1834,20.2485,19.91,20.2289,2841700.0],["2011-06-24",20.2029,20.268,19.9946,20.0207,2368000.0],["2011-06-27",20.0662,20.1183,19.9491,20.0662,2390700.0],["2011-06-28",20.1053,20.1769,20.0402,20.1573,2558600.0],["2011-06-29",20.2624,20.4527,20.2098,20.328,2242000.0],["2011-06-30",20.4527,20.5512,20.3477,20.4658,2199900.0],["2011-07-01",20.3805,20.6234,20.2886,20.6037,2032400.0],["2011-07-05",20.6759,20.6759,20.3936,20.5315,1980900.0],["2011-07-06",20.4855,20.6037,20.433,20.5709,2663500.0],["2011-07-07",20.6693,20.8268,20.6365,20.7087,2620000.0],["2011-07-08",20.6168,20.6299,20.3477,20.5446,2168000.0],["2011-07-11",20.3543,20.6037,20.2033,20.2821,3038400.0],["2011-07-12",20.2886,20.6562,20.2886,20.4593,2509700.0],["2011-07-13",20.6102,20.7021,20.4921,20.538,1953400.0],["2011-07-14",20.5183,20.538,20.3149,20.3674,2605800.0],["2011-07-15",20.3936,20.3936,20.1836,20.2886,2584400.0],["2011-07-18",20.2099,20.2099,19.921,20.1114,2329500.0],["2011-07-19",20.1967,20.4921,20.1573,20.4658,2399700.0],["2011-07-20",20.5118,20.5643,20.3936,20.5118,1650800.0],["2011-07-21",20.6168,20.7218,20.5118,20.6496,2375600.0],["2011-07-22",20.689,20.735,20.5446,20.5643,1936900.0],["2011-07-25",20.3936,20.479,20.3083,20.3674,2418900.0],["2011-07-26",20.3543,20.6299,20.3411,20.4921,2142800.0],["2011-07-27",20.4461,20.4658,20.1179,20.223,2738800.0],["2011-07-28",20.2755,20.4658,20.2492,20.2624,2199000.0],["2011-07-29",20.1376,20.3411,20.0786,20.0786,3498200.0],["2011-08-01",20.1639,20.1967,19.7307,19.8357,3312800.0],["2011-08-02",19.7373,19.7898,19.4288,19.4288,2660800.0],["2011-08-03",19.4222,19.7044,19.2975,19.6191,3183400.0],["2011-08-04",19.3894,19.4944,19.0743,19.0874,4494000.0],["2011-08-05",19.1793,19.4944,18.7986,19.3369,7329400.0],["2011-08-08",18.9824,19.2778,18.6674,18.9037,8638700.0],["2011-08-09",19.0546,19.1596,18.116,19.0349,9331900.0],["2011-08-10",18.733,18.8905,18.3654,18.3982,6900700.0],["2011-08-11",18.4376,19.0612,18.3523,18.8774,6481900.0],["2011-08-12",18.9627,19.455,18.9168,19.2056,5462100.0],["2011-08-15",19.0874,19.0874,18.0832,18.4508,12160900.0],["2011-08-16",18.267,18.4442,18.0898,18.372,7315500.0],["2011-08-17",18.4573,18.4901,18.2013,18.2998,4560200.0],["2011-08-18",18.0307,18.1357,17.8009,17.9191,8237500.0],["2011-08-19",17.7484,18.0504,17.6894,17.7222,6660700.0],["2011-08-22",17.9454,17.9913,17.5778,17.6106,5119500.0],["2011-08-23",17.6959,17.8797,17.5515,17.8535,4676900.0],["2011-08-24",17.7944,17.9191,17.6762,17.9125,3983300.0],["2011-08-25",17.9322,18.0044,17.6368,17.6697,4352500.0],["2011-08-26",17.5843,17.9191,17.348,17.7878,4030200.0],["2011-08-29",17.9257,18.3457,17.9191,18.3457,2608500.0],["2011-08-30",18.2801,18.3786,18.0832,18.2735,3659200.0],["2011-08-31",18.3523,18.4508,18.2276,18.3326,4371000.0],["2011-09-01",18.267,18.5033,18.221,18.2407,5162000.0],["2011-09-02",18.0175,18.2145,17.7878,17.8272,4532300.0],["2011-09-06",17.4793,17.7156,17.394,17.6369,5489600.0],["2011-09-07",17.709,17.9519,17.6894,17.9191,3918600.0],["2011-09-08",17.8994,17.8994,17.5056,17.6369,4982500.0],["2011-09-09",17.5778,17.5778,17.3874,17.5253,7845000.0],["2011-09-12",17.3677,17.5975,17.3415,17.5909,4068500.0],["2011-09-13",17.5318,17.7156,17.4334,17.7025,3290400.0],["2011-09-14",17.7353,18.0766,17.5909,17.9257,4655400.0],["2011-09-15",17.9782,18.0504,17.8206,18.011,3632300.0],["2011-09-16",18.1094,18.1816,17.9585,17.9847,6125200.0],["2011-09-19",17.7681,17.86,17.6631,17.7681,3154700.0],["2011-09-20",17.8535,18.0044,17.7747,17.7944,3578400.0],["2011-09-21",17.7484,17.8469,17.3874,17.4006,4010800.0],["2011-09-22",17.0921,17.1774,16.9017,17.0789,6829700.0],["2011-09-23",17.0002,17.0002,16.7245,16.9805,6044600.0],["2011-09-26",17.0199,17.3021,17.0199,17.2955,3943400.0],["2011-09-27",17.4793,17.6106,17.3349,17.394,3502900.0],["2011-09-28",17.3415,17.5318,17.0658,17.2168,4384200.0],["2011-09-29",17.348,17.5253,16.9345,17.1446,5504700.0],["2011-09-30",17.0658,17.3349,16.9673,17.0002,4490200.0],["2011-10-03",17.0067,17.2693,16.8755,16.882,5842300.0],["2011-10-04",16.7376,16.7967,16.4685,16.7442,7106700.0],["2011-10-05",16.7707,16.9033,16.6513,16.8901,5738600.0],["2011-10-06",16.9365,17.0956,16.8901,17.0956,3997500.0],["2011-10-07",17.1752,17.2681,16.9365,17.0956,4864200.0],["2011-10-10",17.288,17.4007,17.1686,17.3344,2926100.0],["2011-10-11",17.2415,17.341,17.1421,17.3277,2520500.0],["2011-10-12",17.4604,17.646,17.4206,17.5134,3554800.0],["2011-10-13",17.4537,17.593,17.3742,17.5665,2907200.0],["2011-10-14",17.6858,17.7124,17.4803,17.6858,2570100.0],["2011-10-17",17.5731,17.6925,17.3078,17.341,2897800.0],["2011-10-18",17.3808,17.7853,17.2747,17.6925,2609600.0],["2011-10-19",17.5996,17.6792,17.2548,17.2681,5600300.0],["2011-10-20",17.4935,17.5001,17.2614,17.4139,3020000.0],["2011-10-21",17.6063,17.8715,17.5864,17.8715,3461900.0],["2011-10-24",17.8715,17.9378,17.7455,17.8914,2811400.0],["2011-10-25",17.8384,17.9047,17.7057,17.7323,3473900.0],["2011-10-26",17.8715,17.8781,17.5598,17.7654,3329700.0],["2011-10-27",18.0638,18.4882,17.8251,18.3224,4906200.0],["2011-10-28",18.3888,18.5744,18.3357,18.5214,4361600.0],["2011-10-31",18.4418,18.5479,18.3423,18.3821,3695000.0],["2011-11-01",18.0506,18.1301,17.9179,18.0373,4803500.0],["2011-11-02",18.2031,18.4352,18.15,18.276,4578700.0],["2011-11-03",18.4352,18.4882,18.3158,18.4617,3832900.0],["2011-11-04",18.3888,18.4683,18.1964,18.4352,5211700.0],["2011-11-07",18.402,18.5015,18.0638,18.4882,5305600.0],["2011-11-08",18.4418,18.6805,18.3888,18.6341,5686600.0],["2011-11-09",18.2959,18.4551,18.1699,18.2495,4540400.0],["2011-11-10",18.3423,18.4153,18.15,18.2826,2722700.0],["2011-11-11",18.4153,18.5081,18.3888,18.402,2386100.0],["2011-11-14",18.3556,18.4683,18.2959,18.3357,2790400.0],["2011-11-15",18.3291,18.5346,18.3025,18.4617,2042400.0],["2011-11-16",18.2893,18.5612,18.2296,18.2495,2890700.0],["2011-11-17",18.2031,18.3224,18.0506,18.1301,3241800.0],["2011-11-18",18.2827,18.475,18.2495,18.4285,3862100.0],["2011-11-21",18.2694,18.3025,17.9577,18.0439,3332800.0],["2011-11-22",18.0771,18.3092,17.9975,18.1832,3198500.0],["2011-11-23",18.0771,18.097,17.8317,17.8317,3074000.0],["2011-11-25",17.8317,18.0572,17.8185,17.9511,1169200.0],["2011-11-28",18.15,18.5678,18.15,18.4418,4730300.0],["2011-11-29",18.475,18.6275,18.4153,18.4285,3106500.0],["2011-11-30",18.727,18.9723,18.7004,18.9259,4475400.0],["2011-12-01",18.8331,19.1447,18.8331,19.0519,3523300.0],["2011-12-02",19.2508,19.4829,19.1646,19.3171,5566600.0],["2011-12-05",19.3835,19.5758,19.3105,19.3768,4611700.0],["2011-12-06",19.3768,19.4896,19.2972,19.3039,3549500.0],["2011-12-07",19.3238,19.5161,19.2243,19.4697,11794700.0],["2011-12-08",19.4232,19.4763,19.2641,19.2906,3309100.0],["2011-12-09",19.2243,19.6156,19.2044,19.5426,4616100.0],["2011-12-12",19.463,19.5094,19.1845,19.3768,2883300.0],["2011-12-13",19.3835,19.5625,19.2044,19.2906,3041900.0],["2011-12-14",19.2774,19.3636,19.1447,19.1646,2773100.0],["2011-12-15",19.2575,19.4166,19.1912,19.2243,2861500.0],["2011-12-16",19.337,19.3768,19.0718,19.1646,4354200.0],["2011-12-19",19.2376,19.3768,18.8994,18.9591,2601900.0],["2011-12-20",19.1315,19.3437,19.0453,19.2707,4368600.0],["2011-12-21",19.337,19.4034,19.1315,19.2774,3522900.0],["2011-12-22",19.337,19.4498,19.2774,19.3702,2359500.0],["2011-12-23",19.4365,19.5426,19.3636,19.5161,1790900.0],["2011-12-27",19.5227,19.6421,19.4763,19.5559,1547900.0],["2011-12-28",19.5957,19.6222,19.3636,19.4299,1934300.0],["2011-12-29",19.41,19.5758,19.41,19.5691,2057200.0],["2011-12-30",19.3304,19.5492,19.284,19.4498,1821900.0],["2012-01-03",19.7283,19.8211,19.5028,19.5293,3004600.0],["2012-01-04",19.5093,19.5227,19.2817,19.4089,2976200.0],["2012-01-05",19.3888,19.4423,19.2081,19.3486,2712100.0],["2012-01-06",19.4223,19.4357,19.2549,19.3553,2356500.0],["2012-01-09",19.3553,19.4089,19.2215,19.3486,3256000.0],["2012-01-10",19.4089,19.6766,19.4089,19.5427,3637500.0],["2012-01-11",19.5293,19.5829,19.4223,19.5628,2230600.0],["2012-01-12",19.6163,19.6766,19.4758,19.6297,2407800.0],["2012-01-13",19.5896,19.7234,19.5427,19.7234,2729700.0],["2012-01-17",19.7904,20.1384,19.7904,19.9644,5045700.0],["2012-01-18",19.9443,20.0179,19.8305,19.9644,3335400.0],["2012-01-19",20.0112,20.1384,19.8573,20.0782,3791000.0],["2012-01-20",20.1116,20.2789,20.038,20.2254,4308600.0],["2012-01-23",20.212,20.2923,20.0915,20.2656,2168200.0],["2012-01-24",20.2254,20.3526,20.1852,20.2722,2261400.0],["2012-01-25",20.212,20.3927,20.0848,20.3659,3181600.0],["2012-01-26",20.3927,20.5065,20.2388,20.3124,2401000.0],["2012-01-27",20.2589,20.4128,20.2053,20.2789,2116000.0],["2012-01-30",20.2187,20.2187,19.9309,20.1718,2527500.0],["2012-01-31",20.2187,20.2722,20.0581,20.1518,2465900.0],["2012-02-01",20.3459,20.4396,20.2388,20.3526,2749000.0],["2012-02-02",20.3526,20.5533,20.3526,20.4998,2189900.0],["2012-02-03",20.6002,20.8679,20.5667,20.6805,4734800.0],["2012-02-06",20.4128,20.4864,19.4959,19.9376,9859600.0],["2012-02-07",19.8305,19.8305,19.4356,19.6498,4390200.0],["2012-02-08",19.6097,19.7435,19.4825,19.7101,4438700.0],["2012-02-09",19.7368,19.8238,19.603,19.7703,2968700.0],["2012-02-10",19.7101,19.7167,19.5294,19.6164,3170200.0],["2012-02-13",19.6766,19.69,19.5227,19.5963,2596400.0],["2012-02-14",19.603,19.6297,19.4624,19.6097,3653000.0],["2012-02-15",19.6097,19.6364,19.4624,19.4959,3461800.0],["2012-02-16",19.5093,19.5896,19.4624,19.4959,3104100.0],["2012-02-17",19.5494,19.8573,19.516,19.7234,4192900.0],["2012-02-21",19.7435,19.8104,19.6164,19.6565,2590000.0],["2012-02-22",19.6431,19.7234,19.5427,19.6766,2723500.0],["2012-02-23",19.6431,19.7368,19.5963,19.6164,3214800.0],["2012-02-24",19.6699,19.7703,19.5227,19.5896,3131000.0],["2012-02-27",19.4691,19.5829,19.3821,19.5227,2556600.0],["2012-02-28",19.536,19.6565,19.4624,19.6364,2359100.0],["2012-02-29",19.6163,19.7569,19.5628,19.69,2735800.0],["2012-03-01",19.6766,19.7301,19.536,19.6297,2910700.0],["2012-03-02",19.6364,19.6766,19.5494,19.6431,1989800.0],["2012-03-05",19.5561,19.7703,19.5427,19.7167,2063800.0],["2012-03-06",19.6097,19.7234,19.5963,19.6699,3986100.0],["2012-03-07",19.6766,19.7904,19.6498,19.7636,3567400.0],["2012-03-08",19.8908,19.9443,19.8037,19.9108,3098900.0],["2012-03-09",19.9108,20.038,19.864,20.0313,2594000.0],["2012-03-12",20.0112,20.2722,19.9912,20.1785,3447500.0],["2012-03-13",20.1986,20.2321,20.0781,20.1919,4381600.0],["2012-03-14",20.2187,20.2722,20.1317,20.2053,3547000.0],["2012-03-15",20.1384,20.1852,19.8305,19.8707,5026900.0],["2012-03-16",19.8774,19.9242,19.7234,19.8305,4205500.0],["2012-03-19",19.7301,19.8439,19.6164,19.8439,4604300.0],["2012-03-20",19.7703,19.9711,19.7301,19.8841,3249500.0],["2012-03-21",19.8908,20.0715,19.8305,20.0179,3375200.0],["2012-03-22",19.9108,20.0313,19.8506,19.9911,2546700.0],["2012-03-23",19.9845,20.0246,19.8238,19.9711,2170700.0],["2012-03-26",20.0781,20.0915,19.9644,20.0915,3474300.0],["2012-03-27",20.1317,20.1317,19.9711,20.0447,3197600.0],["2012-03-28",20.0648,20.0648,19.8907,19.9577,2898400.0],["2012-03-29",19.8841,19.951,19.7636,19.9309,2576900.0],["2012-03-30",20.0112,20.0581,19.8974,19.9845,2835700.0],["2012-04-02",19.9443,20.1384,19.8774,20.1049,3359300.0],["2012-04-03",20.1522,20.1522,19.9631,20.0306,3350600.0],["2012-04-04",19.9023,19.9766,19.828,19.9226,3825600.0],["2012-04-05",19.8753,19.9834,19.855,19.9023,4329300.0],["2012-04-09",19.7875,19.7943,19.5241,19.6592,2837200.0],["2012-04-10",19.6795,19.6997,19.5376,19.5782,4057000.0],["2012-04-11",19.693,19.855,19.6254,19.774,2449200.0],["2012-04-12",19.801,19.9226,19.6524,19.8821,3617200.0],["2012-04-13",19.8483,19.9969,19.7943,19.7943,2501300.0],["2012-04-16",19.8348,20.1454,19.7808,20.0441,2559600.0],["2012-04-17",20.1725,20.3953,20.1657,20.3278,3368800.0],["2012-04-18",20.2603,20.2603,20.0104,20.0374,2961600.0],["2012-04-19",20.0712,20.0914,19.8753,19.9564,3382700.0],["2012-04-20",20.0847,20.1522,19.5917,19.6052,8616300.0],["2012-04-23",19.5444,19.5782,19.1932,19.2743,6060600.0],["2012-04-24",19.281,19.4363,19.2472,19.308,4841600.0],["2012-04-25",19.4228,19.5309,19.3485,19.4566,4454800.0],["2012-04-26",19.4633,19.5646,19.335,19.5309,4261500.0],["2012-04-27",19.6187,19.6795,19.5782,19.6254,3469400.0],["2012-04-30",19.6322,19.6389,19.4971,19.5174,3028600.0],["2012-05-01",19.5241,19.6862,19.4566,19.5917,3507600.0],["2012-05-02",19.4904,19.5039,19.335,19.3823,4048700.0],["2012-05-03",19.3958,19.4161,19.1054,19.1459,5095900.0],["2012-05-04",19.1459,19.1594,18.8015,18.842,9872600.0],["2012-05-07",19.0244,19.3485,18.4908,19.1054,13935200.0],["2012-05-08",18.869,19.0784,18.7813,18.9231,4872100.0],["2012-05-09",18.8488,18.9096,18.6462,18.7205,3051400.0],["2012-05-10",18.842,18.9636,18.7542,18.8285,2851400.0],["2012-05-11",18.788,18.9298,18.6057,18.6394,3598400.0],["2012-05-14",18.5651,18.6732,18.4571,18.6192,3513600.0],["2012-05-15",18.6192,18.761,18.5584,18.707,4712400.0],["2012-05-16",18.8488,18.9028,18.7002,18.7407,3560900.0],["2012-05-17",18.788,19.1594,18.7475,18.7677,7723600.0],["2012-05-18",18.707,18.707,18.3288,18.4098,7658500.0],["2012-05-21",18.5516,18.5516,18.268,18.4774,4102200.0],["2012-05-22",18.5786,18.6935,18.4368,18.6124,4042100.0],["2012-05-23",18.5719,18.6394,18.376,18.5989,3116300.0],["2012-05-24",18.6057,18.8083,18.6057,18.7745,3341900.0],["2012-05-25",18.788,18.9839,18.7407,18.869,2500500.0],["2012-05-29",18.9433,19.0446,18.8555,18.9771,2558300.0],["2012-05-30",18.842,19.0311,18.842,18.9163,2963200.0],["2012-05-31",18.8893,18.9703,18.7407,18.8488,4709400.0],["2012-06-01",18.7677,18.869,18.6057,18.6057,5029900.0],["2012-06-04",18.5989,18.7475,18.5651,18.7407,3643000.0],["2012-06-05",18.5787,18.8893,18.5449,18.8555,3213100.0],["2012-06-06",18.9298,19.0919,18.9096,19.0919,3154100.0],["2012-06-07",19.1932,19.3553,19.1122,19.3283,9142400.0],["2012-06-08",19.2878,19.5174,19.2472,19.4498,5556800.0],["2012-06-11",19.5376,19.5511,19.3215,19.3418,3514000.0],["2012-06-12",19.3891,19.4161,19.2337,19.3148,4160300.0],["2012-06-13",19.2675,19.362,19.2,19.2675,3103900.0],["2012-06-14",19.3485,19.6322,19.3013,19.5714,2989000.0],["2012-06-15",19.6187,19.6862,19.4093,19.6795,5748300.0],["2012-06-18",19.5782,19.747,19.5039,19.72,3223400.0],["2012-06-19",19.7402,20.0104,19.6187,19.9226,4331500.0],["2012-06-20",20.0914,20.0914,19.6795,19.747,3666300.0],["2012-06-21",19.8145,19.9158,19.4701,19.5106,18348000.0],["2012-06-22",19.5714,19.6727,19.5174,19.5849,6130900.0],["2012-06-25",19.5106,19.5849,19.3688,19.4498,3542100.0],["2012-06-26",19.4566,19.5039,19.2945,19.4161,2888400.0],["2012-06-27",19.4769,19.5849,19.4161,19.5849,2779700.0],["2012-06-28",19.5309,19.8213,19.4566,19.801,4724300.0],["2012-06-29",19.9023,20.1657,19.9023,20.1319,3940000.0],["2012-07-02",19.6795,20.1792,19.6795,20.1792,3115200.0],["2012-07-03",20.1792,20.2474,20.0497,20.1111,1748000.0],["2012-07-05",20.1179,20.186,19.8793,19.9611,3925200.0],["2012-07-06",19.8725,19.9611,19.6817,19.7567,2922000.0],["2012-07-09",19.7635,19.9679,19.6476,19.7976,3006200.0],["2012-07-10",19.8657,20.0088,19.7703,19.9066,3244500.0],["2012-07-11",19.9407,19.9679,19.7771,19.8862,2493400.0],["2012-07-12",19.8112,19.8794,19.5318,19.5522,6155400.0],["2012-07-13",19.6136,19.7771,19.559,19.6953,3163100.0],["2012-07-16",19.6067,19.7226,19.559,19.6749,2357000.0],["2012-07-17",19.7226,19.7976,19.5522,19.709,2377700.0],["2012-07-18",19.6476,19.8453,19.6476,19.8112,2284900.0],["2012-07-19",19.8385,19.8385,19.6681,19.8112,2714400.0],["2012-07-20",19.7567,19.7567,19.5931,19.6749,4871400.0],["2012-07-23",19.5522,19.559,19.3342,19.4568,3289700.0],["2012-07-24",19.4841,19.4909,19.266,19.4023,3200100.0],["2012-07-25",19.4568,19.5181,19.2387,19.2933,2658600.0],["2012-07-26",19.525,19.6817,19.5045,19.634,2519900.0],["2012-07-27",19.743,20.0088,19.6953,19.9339,4779200.0],["2012-07-30",19.8998,20.0565,19.8453,20.002,2364500.0],["2012-07-31",20.0225,20.0974,19.9339,20.0293,2482900.0],["2012-08-01",20.0361,20.0361,19.8725,19.9339,2977000.0],["2012-08-02",19.8316,19.893,19.5318,19.6272,3477900.0],["2012-08-03",19.8521,20.002,19.7022,19.9202,2358700.0],["2012-08-06",19.9748,20.0634,19.8453,19.8521,3168800.0],["2012-08-07",19.9748,20.0361,19.6408,19.6681,4197000.0],["2012-08-08",19.634,19.7294,19.3818,19.6885,4402900.0],["2012-08-09",19.6749,19.7362,19.5318,19.5522,3605400.0],["2012-08-10",19.4841,19.6953,19.4364,19.6545,4538400.0],["2012-08-13",20.077,20.704,19.9952,20.5404,11453800.0],["2012-08-14",20.5745,20.7994,20.5404,20.7517,5964200.0],["2012-08-15",20.6767,20.9766,20.6631,20.888,3966500.0],["2012-08-16",20.8743,20.9425,20.6835,20.7176,4546900.0],["2012-08-17",20.8948,20.9152,20.7653,20.8266,3686600.0],["2012-08-20",20.8471,20.8539,20.6631,20.6903,3437300.0],["2012-08-21",20.704,20.813,20.5745,20.6017,3361300.0],["2012-08-22",20.5813,20.6699,20.5404,20.5813,2172100.0],["2012-08-23",20.5813,20.6154,20.4518,20.4654,2672500.0],["2012-08-24",20.445,20.7789,20.445,20.6903,2358500.0],["2012-08-27",20.7244,20.813,20.6972,20.7108,1981100.0],["2012-08-28",20.6903,20.8198,20.6631,20.7517,2697100.0],["2012-08-29",20.7721,20.7926,20.6563,20.6767,3391400.0],["2012-08-30",20.6154,20.7108,20.5268,20.6358,1799400.0],["2012-08-31",20.6903,20.7721,20.5608,20.6494,2113300.0],["2012-09-04",20.6767,20.704,20.5268,20.6426,1988300.0],["2012-09-05",20.7176,20.7312,20.4245,20.554,2499500.0],["2012-09-06",20.6222,20.888,20.5813,20.8675,2365600.0],["2012-09-07",20.888,20.922,20.7926,20.8403,3421100.0],["2012-09-10",20.8471,20.8675,20.7926,20.8062,1918900.0],["2012-09-11",20.7857,20.8471,20.7244,20.7585,1901900.0],["2012-09-12",20.7721,20.7789,20.5131,20.5745,3080600.0],["2012-09-13",20.5881,20.9084,20.52,20.8948,2882600.0],["2012-09-14",20.8743,20.8948,20.6086,20.6835,3392200.0],["2012-09-17",20.6631,20.8062,20.6494,20.7994,7826900.0],["2012-09-18",20.8266,20.9493,20.7449,20.9289,2277700.0],["2012-09-19",20.8948,21.256,20.8334,21.1401,2832100.0],["2012-09-20",21.0924,21.1946,20.9697,21.0379,3367000.0],["2012-09-21",21.0992,21.1197,20.9152,20.9561,3955400.0],["2012-09-24",20.9561,21.1469,20.922,21.0924,2259200.0],["2012-09-25",21.1946,21.2628,21.0106,21.0379,2256200.0],["2012-09-26",21.0788,21.1401,20.9561,21.0447,2300800.0],["2012-09-27",21.0856,21.4059,20.997,21.2969,4590400.0],["2012-09-28",21.2423,21.3446,21.1265,21.3105,2454300.0],["2012-10-01",21.2219,21.5899,21.1129,21.5081,3862400.0],["2012-10-02",21.5967,21.7398,21.4332,21.6376,4125600.0],["2012-10-03",21.6789,21.7545,21.562,21.7201,2926800.0],["2012-10-04",21.8026,21.8713,21.6514,21.6926,2052000.0],["2012-10-05",21.7888,21.8026,21.6032,21.7201,1851600.0],["2012-10-08",21.672,21.6995,21.5208,21.5826,1723700.0],["2012-10-09",21.5483,21.6926,21.4658,21.4658,2026300.0],["2012-10-10",21.4383,21.6376,21.4039,21.4177,1870100.0],["2012-10-11",21.4933,21.5895,21.4589,21.4795,1694700.0],["2012-10-12",21.5276,21.617,21.3902,21.4795,2109500.0],["2012-10-15",21.4795,21.7201,21.4727,21.6445,2252400.0],["2012-10-16",21.7132,21.8026,21.562,21.7132,2019000.0],["2012-10-17",21.7751,21.8095,21.6857,21.7613,1566000.0],["2012-10-18",21.7613,21.8232,21.5826,21.782,2495900.0],["2012-10-19",21.8026,21.8301,21.1565,21.2527,6541500.0],["2012-10-22",21.1977,21.3008,21.0671,21.2183,2573600.0],["2012-10-23",21.0465,21.1496,20.9571,21.0534,2799500.0],["2012-10-24",21.0946,21.1702,20.7991,20.9022,3150400.0],["2012-10-25",21.0328,21.1977,20.9709,21.1977,2704000.0],["2012-10-26",21.2458,21.3008,21.1152,21.2115,2436800.0],["2012-10-31",21.2939,21.4864,21.2183,21.3558,2948600.0],["2012-11-01",21.3696,21.7613,21.3077,21.6995,3849800.0],["2012-11-02",21.8095,21.8438,21.5002,21.5414,6192200.0],["2012-11-05",21.1015,21.2252,20.9296,21.1565,4599800.0],["2012-11-06",21.1908,21.2802,21.0259,21.0396,3348500.0],["2012-11-07",20.9709,21.0121,20.7578,20.7853,3131100.0],["2012-11-08",20.7303,20.8197,20.5379,20.5447,3334900.0],["2012-11-09",20.4691,20.7234,20.4485,20.6203,2959600.0],["2012-11-12",20.5929,20.6685,20.5516,20.5929,2480800.0],["2012-11-13",20.5241,20.7166,20.5035,20.5929,3411300.0],["2012-11-14",20.6203,20.7991,20.586,20.6135,3157800.0],["2012-11-15",20.5654,20.6616,20.4485,20.5654,3288700.0],["2012-11-16",20.6341,20.7303,20.5035,20.641,4175500.0],["2012-11-19",20.7716,20.9434,20.6753,20.9434,2704700.0],["2012-11-20",20.9571,20.9709,20.7784,20.9365,2152500.0],["2012-11-21",20.8815,20.964,20.7853,20.9503,2810800.0],["2012-11-23",20.9846,21.3077,20.9846,21.3077,1263300.0],["2012-11-26",21.1977,21.3352,21.1427,21.3352,2744900.0],["2012-11-27",21.3077,21.6514,21.239,21.4933,4053400.0],["2012-11-28",21.4177,21.7132,21.3146,21.7132,3617600.0],["2012-11-29",21.782,21.8232,21.6307,21.6514,2654800.0],["2012-11-30",21.6651,21.7957,21.6101,21.7545,2582100.0],["2012-12-03",21.7682,21.8988,21.672,21.672,2436400.0],["2012-12-04",21.6445,21.727,21.4177,21.4658,3438700.0],["2012-12-05",21.5276,21.8163,21.4795,21.7682,3160900.0],["2012-12-06",21.7957,21.9194,21.7476,21.9057,2951800.0],["2012-12-07",21.9194,21.9263,21.7957,21.8782,2544500.0],["2012-12-10",21.8301,21.8507,21.7338,21.8095,1917400.0],["2012-12-11",21.8163,21.995,21.8026,21.8988,2443900.0],["2012-12-12",21.9538,22.0569,21.837,22.0225,4041100.0],["2012-12-13",22.0157,22.0363,21.8851,21.9126,2165900.0],["2012-12-14",21.8782,22.0019,21.8026,21.8301,1913900.0],["2012-12-17",21.7957,22.0225,21.7201,21.9538,2159800.0],["2012-12-18",21.9538,22.1669,21.8988,22.16,5667300.0],["2012-12-19",22.1669,22.1669,21.9744,21.9882,2225600.0],["2012-12-20",22.0157,22.27,21.9675,22.2631,3035500.0],["2012-12-21",22.1394,22.2631,21.8988,21.9675,4923800.0],["2012-12-24",21.9057,21.9813,21.8438,21.9469,924600.0],["2012-12-26",21.94,21.9744,21.672,21.7751,1725400.0],["2012-12-27",21.7751,21.9057,21.5414,21.7957,2765600.0],["2012-12-28",21.6926,21.782,21.5689,21.5895,1830100.0],["2012-12-31",21.4589,21.7751,21.4452,21.7613,2573900.0],["2013-01-02",22.1774,22.1844,21.9694,22.122,3824400.0],["2013-01-03",22.1289,22.1913,21.9625,22.0249,3259800.0],["2013-01-04",22.0457,22.1219,21.9832,22.0873,2398800.0],["2013-01-07",22.0665,22.1428,21.9902,22.0249,3840800.0],["2013-01-08",22.0179,22.0526,21.7683,21.8029,1927300.0],["2013-01-09",21.5602,21.5949,21.1858,21.4146,6508600.0],["2013-01-10",21.4493,21.6018,21.3591,21.4632,3949100.0],["2013-01-11",21.5949,21.5949,21.3314,21.4354,2489600.0],["2013-01-14",21.4493,21.5464,21.4146,21.5464,2371400.0],["2013-01-15",21.4631,21.6435,21.4146,21.6435,2424100.0],["2013-01-16",21.6088,21.6434,21.5533,21.6018,2240400.0],["2013-01-17",21.6157,21.7821,21.5464,21.692,2246000.0],["2013-01-18",21.7336,21.8584,21.6296,21.8238,2899800.0],["2013-01-22",21.7891,21.9,21.7405,21.9,2072500.0],["2013-01-23",21.8307,22.1011,21.8029,21.9971,3617100.0],["2013-01-24",22.0249,22.0873,21.8723,21.8792,2634100.0],["2013-01-25",21.9832,22.1011,21.907,22.0734,2627200.0],["2013-01-28",22.0457,22.0873,21.8307,21.9832,2886500.0],["2013-01-29",21.9139,22.1219,21.9,22.0318,1887100.0],["2013-01-30",21.9486,21.9971,21.8099,21.9278,3797100.0],["2013-01-31",21.9,22.115,21.8931,22.0318,2555100.0],["2013-02-01",22.1011,22.3785,22.0318,22.2537,4993300.0],["2013-02-04",21.7336,22.3785,21.2412,21.6573,10245300.0],["2013-02-05",21.7752,21.9486,21.6712,21.7544,3868300.0],["2013-02-06",21.6712,21.8307,21.588,21.796,6954600.0],["2013-02-07",21.7752,21.9139,21.7544,21.8654,2722900.0],["2013-02-08",21.8584,21.9278,21.7683,21.9208,2429600.0],["2013-02-11",21.9486,22.0665,21.8862,21.8862,1825200.0],["2013-02-12",21.9139,21.9832,21.7544,21.8862,2434500.0],["2013-02-13",21.9486,22.0942,21.9208,22.0387,3107800.0],["2013-02-14",21.9971,22.2884,21.9902,22.2121,4527800.0],["2013-02-15",22.219,22.3647,22.1636,22.2398,3102000.0],["2013-02-19",22.219,22.4687,22.219,22.3924,3757700.0],["2013-02-20",22.4201,22.6629,22.3785,22.5588,4392300.0],["2013-02-21",22.5242,22.7391,22.5172,22.649,4243900.0],["2013-02-22",22.6351,22.7114,22.5935,22.7114,3582200.0],["2013-02-25",22.7461,22.7877,22.1844,22.1844,5202600.0],["2013-02-26",22.2398,22.2676,22.0318,22.1081,4217100.0],["2013-02-27",22.0665,22.3369,22.0526,22.2884,3214400.0],["2013-02-28",22.3023,22.4548,22.2815,22.3023,3161000.0],["2013-03-01",22.2953,22.5242,22.1566,22.5242,4574600.0],["2013-03-04",22.5103,22.8848,22.4617,22.7322,3622800.0],["2013-03-05",22.7669,22.8501,22.6143,22.7738,4062900.0],["2013-03-06",22.7738,22.7946,22.6213,22.7669,3720600.0],["2013-03-07",22.753,22.8293,22.5588,22.6559,2843600.0],["2013-03-08",22.7461,23.1414,22.6975,23.072,5490100.0],["2013-03-11",22.9264,23.391,22.9194,23.2939,5106700.0],["2013-03-12",23.2593,23.3078,23.0512,23.3009,3617900.0],["2013-03-13",23.3009,23.4257,23.2246,23.4118,2642200.0],["2013-03-14",23.4326,23.4742,23.3009,23.4257,3490500.0],["2013-03-15",23.3286,23.495,23.2662,23.4812,3997500.0],["2013-03-18",23.3425,23.5228,23.287,23.4257,3470600.0],["2013-03-19",23.4534,23.9389,23.4534,23.8695,6722800.0],["2013-03-20",23.8903,23.9805,23.814,23.9458,3878400.0],["2013-03-21",23.8903,23.9805,23.7932,23.8834,2615700.0],["2013-03-22",23.9181,24.2163,23.9042,24.2024,4249500.0],["2013-03-25",24.1885,24.3341,24.0914,24.2856,4153000.0],["2013-03-26",24.3827,24.7017,24.2232,24.2717,5774600.0],["2013-03-27",24.2371,24.3341,24.0845,24.2787,4279600.0],["2013-03-28",24.3133,24.5144,24.2925,24.3896,3920400.0],["2013-04-01",24.2371,24.4867,24.2371,24.4382,4258400.0],["2013-04-02",24.5144,24.5491,24.2301,24.3133,3819800.0],["2013-04-03",24.2784,24.4112,24.1176,24.1176,3482400.0],["2013-04-04",24.0687,24.2924,23.9428,24.0267,4131900.0],["2013-04-05",23.8869,24.1386,23.8659,24.0337,3414200.0],["2013-04-08",23.789,23.9149,23.4535,23.8799,5331500.0],["2013-04-09",23.9498,24.0547,23.838,23.9988,4318100.0],["2013-04-10",24.0966,24.3063,24.0757,24.2924,2507400.0],["2013-04-11",24.3203,24.3623,24.1456,24.2085,3658700.0],["2013-04-12",24.1665,24.4112,24.1665,24.2015,2774500.0],["2013-04-15",24.1595,24.2364,23.6283,23.6283,3916100.0],["2013-04-16",23.7541,24.0966,23.6702,24.0896,2826200.0],["2013-04-17",24.0337,24.0757,23.831,23.9289,1842500.0],["2013-04-18",23.9638,24.0687,23.824,23.9219,2685800.0],["2013-04-19",24.0337,24.3413,23.9568,24.2644,3967600.0],["2013-04-22",24.2714,24.2994,24.1246,24.2784,2582800.0],["2013-04-23",24.3623,24.4741,24.1595,24.4741,3779800.0],["2013-04-24",24.4671,24.5301,24.2225,24.2714,2951600.0],["2013-04-25",24.2924,24.3693,24.1596,24.3693,3410300.0],["2013-04-26",24.3413,24.5021,24.2574,24.3273,2477700.0],["2013-04-29",24.4112,24.5021,24.2644,24.4741,2022700.0],["2013-04-30",24.4042,24.4601,24.2085,24.3693,2716900.0],["2013-05-01",24.3902,24.5301,24.1526,24.1665,3134700.0],["2013-05-02",24.2085,24.537,24.1805,24.4811,3170600.0],["2013-05-03",24.3623,24.6069,24.2155,24.2295,4941600.0],["2013-05-06",23.8729,24.2644,23.7331,23.9988,5798300.0],["2013-05-07",23.9638,24.1246,23.8869,24.0477,3296700.0],["2013-05-08",24.0617,24.1595,23.9009,24.0757,2463200.0],["2013-05-09",24.0617,24.1316,23.838,23.8799,3602400.0],["2013-05-10",23.8869,24.0407,23.838,23.9079,2099800.0],["2013-05-13",23.9219,24.1386,23.8799,23.9498,2291800.0],["2013-05-14",23.9988,24.3553,23.9848,24.2924,4502400.0],["2013-05-15",24.2994,24.6838,24.2994,24.558,3245400.0],["2013-05-16",24.4671,24.6349,24.3483,24.3902,2228400.0],["2013-05-17",24.3972,24.579,24.3623,24.565,1941400.0],["2013-05-20",24.544,24.6139,24.3203,24.3623,1526500.0],["2013-05-21",24.3064,24.579,24.2714,24.5231,2743600.0],["2013-05-22",24.4951,24.7328,24.4112,24.5161,2817000.0],["2013-05-23",24.3972,24.5091,24.0197,24.1595,6312900.0],["2013-05-24",24.0687,24.3972,24.0337,24.3413,2588400.0],["2013-05-28",24.5161,24.6908,24.3763,24.4532,2401700.0],["2013-05-29",24.2784,24.2924,23.7471,23.838,4178700.0],["2013-05-30",23.817,24.0407,23.7751,23.838,2787700.0],["2013-05-31",23.7751,23.9219,23.6003,23.6283,4616100.0],["2013-06-03",23.6213,23.7751,23.1179,23.6912,4383500.0],["2013-06-04",23.6492,23.9848,23.6492,23.8939,4069100.0],["2013-06-05",23.838,23.9219,23.3067,23.3137,3667700.0],["2013-06-06",23.3346,23.4255,23.1669,23.3416,4479400.0],["2013-06-07",23.4605,23.6912,23.4395,23.6003,3953900.0],["2013-06-10",23.6632,23.9289,23.5584,23.824,3933900.0],["2013-06-11",23.6912,23.9848,23.6912,23.8589,3756100.0],["2013-06-12",23.9568,24.0827,23.8659,23.8799,2667200.0],["2013-06-13",23.9708,24.1875,23.81,24.1526,3116700.0],["2013-06-14",24.1106,24.3273,23.9638,24.0966,1892800.0],["2013-06-17",24.1875,24.3553,24.1456,24.2504,2507100.0],["2013-06-18",24.2434,24.2854,24.0687,24.2854,2170200.0],["2013-06-19",24.3063,24.3203,23.8589,23.8729,2393700.0],["2013-06-20",23.7681,23.803,23.3137,23.3486,3817500.0],["2013-06-21",23.5024,23.6912,23.3486,23.5444,5854800.0],["2013-06-24",23.4116,23.7471,23.3207,23.5304,2487000.0],["2013-06-25",23.6702,23.7681,23.5234,23.6842,2026200.0],["2013-06-26",23.789,23.9708,23.7751,23.838,2201500.0],["2013-06-27",23.9498,24.1805,23.9149,23.9708,1563300.0],["2013-06-28",23.9638,24.1036,23.8729,23.8799,2984100.0],["2013-07-01",23.9288,24.1106,23.8939,23.9918,2919100.0],["2013-07-02",23.9142,24.1821,23.8226,23.9847,2570700.0],["2013-07-03",23.9354,23.9847,23.7874,23.7874,1362400.0],["2013-07-05",23.9283,24.0059,23.6746,23.9213,1434100.0],["2013-07-08",24.1116,24.464,24.0834,24.4429,2433600.0],["2013-07-09",24.5204,24.8798,24.457,24.6825,2664200.0],["2013-07-10",24.6332,24.7741,24.464,24.6332,2309900.0],["2013-07-11",24.8446,25.0137,24.8305,24.9856,1964200.0],["2013-07-12",24.9221,25.0983,24.8728,25.0913,2006700.0],["2013-07-15",25.056,25.2534,24.9785,25.1477,1809600.0],["2013-07-16",25.1265,25.2957,25.049,25.0701,2187000.0],["2013-07-17",25.0913,25.1688,24.9433,24.9856,2102400.0],["2013-07-18",24.9644,25.2886,24.9151,25.2745,1613600.0],["2013-07-19",25.3098,25.4014,25.1618,25.3943,2166700.0],["2013-07-22",25.345,25.4084,25.1547,25.19,1678200.0],["2013-07-23",25.2252,25.3732,24.9856,25.0278,3570500.0],["2013-07-24",25.049,25.0913,24.2032,24.2667,5624700.0],["2013-07-25",24.1962,24.3794,24.1186,24.3442,4088800.0],["2013-07-26",24.2737,24.5204,24.0482,24.5063,4393800.0],["2013-07-29",24.4992,24.7177,24.3724,24.6543,2492300.0],["2013-07-30",24.8939,24.9997,24.4147,24.4569,3320900.0],["2013-07-31",24.5063,24.5063,24.2526,24.323,3341400.0],["2013-08-01",24.4569,24.605,24.3371,24.5204,3105200.0],["2013-08-02",24.5697,24.6613,24.3512,24.6543,2334500.0],["2013-08-05",24.5838,24.7882,24.4499,24.6754,2527000.0],["2013-08-06",24.7318,24.8446,24.612,24.7107,3559700.0],["2013-08-07",24.6332,25.0208,24.5345,24.5627,1847600.0],["2013-08-08",24.6543,24.6966,24.4147,24.5697,4889000.0],["2013-08-09",24.5627,24.7741,24.3724,24.6754,4379800.0],["2013-08-12",24.3019,24.3019,23.0896,23.2517,14260000.0],["2013-08-13",23.3011,23.4279,23.1037,23.3363,4748600.0],["2013-08-14",23.2729,23.3715,23.1812,23.2799,3095500.0],["2013-08-15",23.0967,23.146,22.7442,22.8923,4869300.0],["2013-08-16",22.8077,23.0262,22.6949,22.8711,3443200.0],["2013-08-19",22.8147,23.0191,22.8147,22.9064,2671800.0],["2013-08-20",22.8993,23.0755,22.85,22.857,2980100.0],["2013-08-21",22.8429,22.8711,22.5187,22.5399,3189800.0],["2013-08-22",22.5751,22.8218,22.3848,22.7513,3369800.0],["2013-08-23",22.7654,22.8006,22.6103,22.7302,2897900.0],["2013-08-26",22.7654,22.7654,22.42,22.4764,2433300.0],["2013-08-27",22.3355,22.4976,22.2015,22.3707,2710500.0],["2013-08-28",22.3214,22.3637,22.1099,22.1804,3789000.0],["2013-08-29",22.1804,22.6244,22.1381,22.5187,4019400.0],["2013-08-30",22.6315,22.6738,22.4976,22.5681,4155700.0],["2013-09-03",22.7372,22.7725,22.5681,22.6808,4150000.0],["2013-09-04",22.702,22.7513,22.6103,22.6526,3772300.0],["2013-09-05",22.6174,22.7161,22.5258,22.6244,2912700.0],["2013-09-06",22.702,22.7231,22.4764,22.5822,3303200.0],["2013-09-09",22.6315,22.7231,22.5751,22.709,2425200.0],["2013-09-10",22.7936,22.9416,22.6244,22.7161,2923200.0],["2013-09-11",22.7372,22.9416,22.7161,22.9134,2996900.0],["2013-09-12",22.9134,23.0614,22.8923,23.005,3604600.0],["2013-09-13",23.0473,23.2235,22.9416,23.1742,2535400.0],["2013-09-16",23.3081,23.4632,23.2165,23.2658,3147700.0],["2013-09-17",23.2588,23.4209,23.2235,23.3786,2399900.0],["2013-09-18",23.3715,23.5689,23.2094,23.5336,2763500.0],["2013-09-19",23.442,23.4561,22.9698,23.1389,5983000.0],["2013-09-20",23.0967,23.1319,22.8077,22.9557,17649000.0],["2013-09-23",22.9064,23.005,22.7302,22.7725,10983400.0],["2013-09-24",22.7654,22.9698,22.7231,22.8359,10688900.0],["2013-09-25",22.8147,22.9698,22.5258,22.561,3983600.0],["2013-09-26",22.5962,22.8006,22.554,22.6385,2583200.0],["2013-09-27",22.554,22.6385,22.4764,22.5751,1947200.0],["2013-09-30",22.4412,22.6103,22.3918,22.4341,3570800.0],["2013-10-01",22.3989,22.6526,22.3637,22.4764,4363500.0],["2013-10-02",22.4693,22.5404,22.1565,22.5191,3706700.0],["2013-10-03",22.4978,22.5262,22.2702,22.4409,3751000.0],["2013-10-04",22.3911,22.6044,22.3627,22.5546,2191800.0],["2013-10-07",22.4835,22.5831,22.4053,22.4906,2559500.0],["2013-10-08",22.5902,22.5902,22.1351,22.1565,2751500.0],["2013-10-09",22.1636,22.6115,22.1351,22.5049,3854800.0],["2013-10-10",22.6897,23.0524,22.6471,22.9599,4437700.0],["2013-10-11",22.8391,22.9102,22.7253,22.9102,2480400.0],["2013-10-14",22.7964,22.8959,22.7253,22.832,2518400.0],["2013-10-15",22.8248,22.8604,22.6257,22.6542,2495100.0],["2013-10-16",22.768,22.9315,22.7253,22.8177,2808100.0],["2013-10-17",22.7751,22.9102,22.768,22.8248,4623600.0],["2013-10-18",22.9457,22.9884,22.7822,22.8035,7347100.0],["2013-10-21",22.8533,22.9315,22.6826,22.8888,2633400.0],["2013-10-22",22.9671,23.3866,22.9031,23.2017,4542400.0],["2013-10-23",23.1875,23.3297,23.0879,23.1448,2382500.0],["2013-10-24",23.2728,23.3866,23.1804,23.3439,2187900.0],["2013-10-25",23.3226,23.4577,23.2373,23.4577,1816400.0],["2013-10-28",23.415,23.8416,23.415,23.6283,3571600.0],["2013-10-29",23.6283,23.6283,23.3013,23.351,3829100.0],["2013-10-30",23.3226,23.3439,23.0808,23.1022,5489900.0],["2013-10-31",23.1661,23.1946,22.9955,22.9955,3756600.0],["2013-11-01",22.9955,23.1804,22.832,23.1519,6858700.0],["2013-11-04",24.2114,24.702,23.9768,24.1474,8506600.0],["2013-11-05",24.1261,24.1332,23.6852,23.6852,4506100.0],["2013-11-06",23.7421,23.9412,23.6781,23.9341,2508200.0],["2013-11-07",23.8914,23.9768,23.5146,23.5643,4012100.0],["2013-11-08",23.5501,23.5643,23.3226,23.5572,2955600.0],["2013-11-11",23.3652,23.6426,23.3581,23.5288,1679000.0],["2013-11-12",23.5003,23.5714,23.4435,23.5714,1914700.0],["2013-11-13",23.3866,23.7563,23.351,23.7492,2265800.0],["2013-11-14",23.7492,23.927,23.7066,23.8701,1758800.0],["2013-11-15",23.8203,24.0336,23.7848,23.9625,2412300.0],["2013-11-18",24.0123,24.0621,23.863,23.9128,3163300.0],["2013-11-19",23.9128,24.0052,23.7777,23.8914,2194500.0],["2013-11-20",23.863,23.9199,23.6212,23.6994,2017600.0],["2013-11-21",23.7279,23.9341,23.7279,23.8274,1529100.0],["2013-11-22",23.863,24.2185,23.8559,24.1261,2238700.0],["2013-11-25",24.1972,24.2256,23.9981,24.0194,2102400.0],["2013-11-26",23.9696,24.4532,23.9696,24.2896,5634600.0],["2013-11-27",24.2541,24.3109,23.9981,24.0408,2469900.0],["2013-11-29",24.0265,24.2541,23.8914,23.9128,1625200.0],["2013-12-02",23.8701,23.927,23.6781,23.9199,3325800.0],["2013-12-03",23.8274,24.0194,23.8061,23.9554,3979600.0],["2013-12-04",23.8772,24.0052,23.7065,23.9128,2173200.0],["2013-12-05",23.8417,23.9981,23.7563,23.8701,2818400.0],["2013-12-06",24.0265,24.3963,24.0265,24.3963,3388600.0],["2013-12-09",30.6109,30.8598,26.0886,26.7499,71683900.0],["2013-12-10",26.2877,26.8494,25.7828,26.2806,18782400.0],["2013-12-11",26.4299,26.6361,26.0815,26.2806,6531800.0],["2013-12-12",26.1597,26.309,25.5482,25.7615,10397300.0],["2013-12-13",25.8042,25.8966,25.5837,25.7971,4718400.0],["2013-12-16",25.8255,25.9819,25.6122,25.7402,3773200.0],["2013-12-17",25.7828,25.8326,25.3349,25.6193,4553900.0],["2013-12-18",25.7117,25.797,25.2851,25.7899,4879100.0],["2013-12-19",25.7757,25.8682,25.5269,25.7828,3780300.0],["2013-12-20",25.8184,26.181,25.7615,25.9179,5395900.0],["2013-12-23",26.1241,26.1312,25.8326,25.9464,2777300.0],["2013-12-24",25.9748,26.1028,25.9108,25.9321,1339700.0],["2013-12-26",25.8895,26.0246,25.8255,25.9748,2027100.0],["2013-12-27",25.9677,26.3517,25.9677,26.181,3866100.0],["2013-12-30",26.1099,26.3019,26.0246,26.0673,3234600.0],["2013-12-31",26.0171,26.1461,25.8236,25.8737,3690900.0],["2014-01-02",26.4471,26.4471,25.6731,25.7447,6722500.0],["2014-01-03",25.7949,25.9598,25.6659,25.8379,2849600.0],["2014-01-06",25.9597,26.0027,25.7161,25.8021,5346000.0],["2014-01-07",25.9956,26.2034,25.9597,26.1461,3044800.0],["2014-01-08",26.0601,26.1174,25.7519,25.7949,3474900.0],["2014-01-09",25.9096,25.9167,25.6301,25.7519,3501000.0],["2014-01-10",25.8164,26.1246,25.6014,26.0601,4369500.0],["2014-01-13",25.9956,26.2894,25.8737,26.0028,5129400.0],["2014-01-14",26.0028,26.2823,25.9454,26.2679,4626400.0],["2014-01-15",26.3396,26.4758,26.2034,26.3468,4967400.0],["2014-01-16",26.2536,26.4543,26.1604,26.4399,3047900.0],["2014-01-17",26.2608,26.4471,26.1604,26.1676,7759600.0],["2014-01-21",26.2966,26.5761,26.1318,26.2034,3638400.0],["2014-01-22",26.3253,26.3396,26.0171,26.0959,3342100.0],["2014-01-23",25.9884,26.0314,25.673,25.8809,3444800.0],["2014-01-24",25.7949,25.7949,25.4294,25.4294,3848100.0],["2014-01-27",25.5297,25.7232,25.4365,25.4867,3696800.0],["2014-01-28",25.8021,25.8379,25.501,25.6086,3795500.0],["2014-01-29",25.5154,25.5154,25.0853,25.1212,3579400.0],["2014-01-30",25.3577,25.3792,25.0853,25.1928,3011600.0],["2014-01-31",25.0208,25.243,24.9062,25.1427,3962900.0],["2014-02-03",25.0853,25.1427,24.5406,24.7342,8408700.0],["2014-02-04",24.77,24.8488,24.4188,24.7915,4837000.0],["2014-02-05",24.6911,24.9563,24.5621,24.9133,4129000.0],["2014-02-06",25.0065,25.4509,24.856,25.286,4180400.0],["2014-02-07",25.2932,25.5082,25.243,25.4509,4218400.0],["2014-02-10",25.3864,25.4509,25.2502,25.3649,3128700.0],["2014-02-11",25.3649,25.5942,25.286,25.5727,2480000.0],["2014-02-12",25.5297,25.5584,25.243,25.3362,3522400.0],["2014-02-13",25.2287,25.544,25.157,25.5297,3289500.0],["2014-02-14",25.4724,25.6372,25.3434,25.5942,2302000.0],["2014-02-18",25.5655,25.8307,25.458,25.7447,4047600.0],["2014-02-19",25.7447,25.8451,25.6444,25.673,3679500.0],["2014-02-20",25.6587,25.8164,25.6587,25.6946,3575000.0],["2014-02-21",25.7949,25.9096,25.7734,25.8307,4840200.0],["2014-02-24",25.9024,26.0673,25.7806,25.7806,4996700.0],["2014-02-25",25.8236,25.9669,25.8021,25.8737,2671400.0],["2014-02-26",25.9311,25.9812,25.7877,25.8092,2931200.0],["2014-02-27",25.7806,25.8594,25.6587,25.7662,2178000.0],["2014-02-28",25.7161,25.9454,25.6731,25.8164,3114800.0],["2014-03-03",25.6946,25.8666,25.5154,25.8021,2205800.0],["2014-03-04",25.9597,26.0888,25.8881,26.0888,4186600.0],["2014-03-05",26.0314,26.0888,25.7806,25.9454,3228200.0],["2014-03-06",26.0099,26.0601,25.8522,26.0099,3249000.0],["2014-03-07",26.0242,26.0601,25.8666,25.9526,2479800.0],["2014-03-10",25.9669,26.0386,25.8952,25.9382,2096700.0],["2014-03-11",25.9884,26.0887,25.8379,25.9096,3024100.0],["2014-03-12",25.8021,25.9812,25.6372,25.9454,2527900.0],["2014-03-13",25.9813,26.0028,25.6157,25.6802,2536800.0],["2014-03-14",25.5942,25.8164,25.5942,25.7591,2661300.0],["2014-03-17",25.8164,25.9812,25.7949,25.9239,1917500.0],["2014-03-18",25.8952,26.2034,25.8092,26.1533,2478300.0],["2014-03-19",26.1461,26.2034,25.7447,25.9096,2896800.0],["2014-03-20",25.8666,26.0529,25.7161,25.9812,2168300.0],["2014-03-21",25.9454,25.9956,25.8092,25.8451,4423200.0],["2014-03-24",25.9311,26.0099,25.5512,25.6946,3032300.0],["2014-03-25",25.8164,25.8809,25.6444,25.6946,1862700.0],["2014-03-26",25.8021,25.9024,25.6946,25.7017,2652300.0],["2014-03-27",25.7161,25.8164,25.3434,25.4222,2619100.0],["2014-03-28",25.4437,25.7877,25.4222,25.7877,2273800.0],["2014-03-31",25.8451,26.0099,25.7949,25.8952,3528100.0],["2014-04-01",25.8522,25.9884,25.6587,25.8809,3070900.0],["2014-04-02",25.8376,25.9748,25.7436,25.8231,3173800.0],["2014-04-03",25.9748,26.0471,25.8448,25.9098,2195300.0],["2014-04-04",26.0543,26.1482,25.7508,25.7581,2210900.0],["2014-04-07",25.7581,26.0688,25.7581,25.9098,2805000.0],["2014-04-08",25.9243,25.9821,25.7436,25.8954,2428400.0],["2014-04-09",25.9748,26.1555,25.9243,26.141,2256600.0],["2014-04-10",26.1555,26.3578,25.9026,25.9532,3163400.0],["2014-04-11",25.8664,26.0254,25.5124,25.5341,3256700.0],["2014-04-14",25.6352,25.8303,25.5919,25.8303,2316900.0],["2014-04-15",25.8375,25.9531,25.7364,25.8375,2246100.0],["2014-04-16",25.9821,26.0254,25.8737,25.9532,3235800.0],["2014-04-17",25.9676,26.1266,25.9532,26.0326,5724600.0],["2014-04-21",26.0543,26.2638,25.9821,26.2638,3362400.0],["2014-04-22",26.3433,26.3722,26.2638,26.2855,2782500.0],["2014-04-23",26.2855,26.365,26.2566,26.3217,3203700.0],["2014-04-24",26.3361,26.4734,26.1988,26.3,2884700.0],["2014-04-25",26.3072,26.3506,26.011,26.0399,2161300.0],["2014-04-28",26.1627,26.4156,26.1193,26.3578,2355500.0],["2014-04-29",26.4445,26.5529,26.1844,26.1844,2348200.0],["2014-04-30",26.1266,26.365,25.9748,26.3217,3621500.0],["2014-05-01",26.3506,26.3578,26.0832,26.1555,2364600.0],["2014-05-02",26.2277,26.2783,26.076,26.1627,2814100.0],["2014-05-05",26.0977,26.9864,25.7364,26.8708,6519500.0],["2014-05-06",26.7913,26.8346,26.4084,26.4228,3594200.0],["2014-05-07",26.4373,26.6757,26.3939,26.5456,2227000.0],["2014-05-08",26.6034,26.7118,26.3505,26.4517,1965600.0],["2014-05-09",26.4878,26.654,26.4372,26.6034,1996200.0],["2014-05-12",26.6612,26.7335,26.5384,26.5745,2321900.0],["2014-05-13",26.6034,26.7335,26.5745,26.6034,1755100.0],["2014-05-14",26.6034,26.6468,26.4373,26.4589,1208600.0],["2014-05-15",26.3939,26.4806,26.1771,26.3,1903800.0],["2014-05-16",26.2927,26.4517,26.2422,26.4156,2175800.0],["2014-05-19",26.3867,26.5745,26.3794,26.5095,1893200.0],["2014-05-20",26.6251,26.6251,26.1988,26.3578,2081700.0],["2014-05-21",26.3578,26.4084,26.1049,26.3795,1886000.0],["2014-05-22",26.3578,26.3939,26.2205,26.3578,1637400.0],["2014-05-23",26.365,26.5095,26.3144,26.4372,1024700.0],["2014-05-27",26.4951,26.6396,26.4445,26.5601,1613700.0],["2014-05-28",26.5818,26.6901,26.4083,26.495,2001500.0],["2014-05-29",26.5456,26.9141,26.495,26.8563,2137500.0],["2014-05-30",26.7913,27.167,26.7407,27.1164,3420100.0],["2014-06-02",27.0947,27.2103,26.8346,27.1959,2931800.0],["2014-06-03",27.0875,27.1164,26.9141,26.9213,2566800.0],["2014-06-04",26.8924,26.9936,26.8057,26.8852,1787600.0],["2014-06-05",26.9502,27.1742,26.7985,27.1236,2073300.0],["2014-06-06",27.1309,27.2754,27.0875,27.2248,1609000.0],["2014-06-09",27.2754,27.3982,27.1887,27.2465,1937000.0],["2014-06-10",27.2176,27.3693,27.1236,27.3332,2357300.0],["2014-06-11",27.3043,27.326,27.1598,27.2248,1781000.0],["2014-06-12",27.1453,27.2609,27.1164,27.2103,2165200.0],["2014-06-13",27.1815,27.1959,26.4156,26.6829,7863300.0],["2014-06-16",26.5601,26.6612,26.4951,26.654,3853900.0],["2014-06-17",26.6179,26.7479,26.5384,26.6612,2929600.0],["2014-06-18",26.6757,26.8997,26.589,26.8924,3070900.0],["2014-06-19",26.9575,27.0153,26.7768,26.9069,2561500.0],["2014-06-20",26.9069,26.9864,26.8563,26.878,2698000.0],["2014-06-23",26.9286,27.232,26.9069,27.1309,3265700.0],["2014-06-24",27.0875,27.3332,27.0153,27.3043,3261800.0],["2014-06-25",27.3187,27.3332,27.0153,27.0586,2894600.0],["2014-06-26",27.0153,27.1742,26.8491,27.167,1978900.0],["2014-06-27",27.1092,27.3693,27.1092,27.3476,2451900.0],["2014-06-30",27.297,27.4488,26.943,27.0586,4736300.0],["2014-07-01",26.9203,27.2261,26.8474,27.0513,2927200.0],["2014-07-02",27.095,27.2115,26.9931,27.0586,1566000.0],["2014-07-03",27.0805,27.2407,27.0222,27.1169,1594000.0],["2014-07-07",27.0513,27.1533,26.8766,26.9858,1968700.0],["2014-07-08",26.9712,27.0222,26.7382,26.7601,2389100.0],["2014-07-09",26.8256,27.0295,26.7819,27.0295,2862600.0],["2014-07-10",26.7965,27.0586,26.7601,26.9057,3338800.0],["2014-07-11",26.8693,26.964,26.7309,26.9203,1126200.0],["2014-07-14",26.9858,27.0805,26.7746,26.8256,2090700.0],["2014-07-15",26.8475,27.0513,26.8329,26.8402,2814400.0],["2014-07-16",26.9421,27.0004,26.7455,27.0004,2061800.0],["2014-07-17",26.8693,26.8693,26.5343,26.5343,2273500.0],["2014-07-18",26.6144,26.8547,26.578,26.7601,2580400.0],["2014-07-21",26.7382,26.8038,26.6436,26.7237,1709800.0],["2014-07-22",26.7309,26.9348,26.7164,26.9057,1405000.0],["2014-07-23",26.8766,26.9931,26.7965,26.9494,1883100.0],["2014-07-24",26.9421,27.1169,26.8038,26.8766,1566800.0],["2014-07-25",26.7819,26.8402,26.6727,26.7601,1611300.0],["2014-07-28",26.7382,26.7965,26.5198,26.6654,2007600.0],["2014-07-29",26.7164,26.9057,26.6436,26.6436,1588100.0],["2014-07-30",26.6436,26.8547,26.2649,26.3887,2848600.0],["2014-07-31",26.2795,26.3742,25.9882,25.9882,2826100.0],["2014-08-01",25.9081,26.1557,25.8571,26.0538,2498000.0],["2014-08-04",26.0683,26.2431,25.9008,26.214,1946700.0],["2014-08-05",26.1775,26.2504,25.8499,25.879,2240800.0],["2014-08-06",25.9008,26.2285,25.9008,26.1921,3703000.0],["2014-08-07",26.3013,26.4834,25.9809,26.4178,4507600.0],["2014-08-08",26.4106,26.5416,26.2504,26.4106,4500700.0],["2014-08-11",26.3013,27.4081,26.2358,27.2625,4966800.0],["2014-08-12",27.2115,27.2916,26.8547,27.197,3078500.0],["2014-08-13",27.2552,27.4955,27.197,27.4882,3031700.0],["2014-08-14",27.5829,27.6266,27.3863,27.4154,2174600.0],["2014-08-15",27.4955,27.5538,27.1242,27.2698,2165800.0],["2014-08-18",27.3426,27.4154,27.1897,27.379,2821400.0],["2014-08-19",27.4445,27.5028,27.3426,27.43,2108500.0],["2014-08-20",27.3645,27.4737,27.197,27.3572,2026400.0],["2014-08-21",27.4009,27.4882,27.3062,27.4227,1757400.0],["2014-08-22",27.4591,27.5174,27.2698,27.3717,1141000.0],["2014-08-25",27.4882,27.5611,27.379,27.5101,1109700.0],["2014-08-26",27.5246,27.6047,27.43,27.5028,2570900.0],["2014-08-27",27.5756,27.663,27.4737,27.4955,1668100.0],["2014-08-28",27.4446,27.5465,27.379,27.5174,1690400.0],["2014-08-29",27.5392,27.5756,27.3936,27.5465,2831800.0],["2014-09-02",27.5319,27.8305,27.5319,27.8159,3832600.0],["2014-09-03",27.8887,28.1217,27.7868,28.0416,2057100.0],["2014-09-04",28.0344,28.2674,27.9834,28.129,3173000.0],["2014-09-05",28.0999,28.1436,27.9761,28.129,2681700.0],["2014-09-08",28.1363,28.2892,28.0635,28.2164,2167200.0],["2014-09-09",28.2164,28.2674,27.8305,27.8742,3796600.0],["2014-09-10",28.0125,28.1072,27.6703,27.8596,2807200.0],["2014-09-11",27.8523,27.8814,27.7285,27.8669,1733300.0],["2014-09-12",27.8523,27.8596,27.4518,27.5392,2066800.0],["2014-09-15",27.6412,27.663,27.4591,27.5174,2276200.0],["2014-09-16",27.3863,27.8232,27.379,27.7868,3601700.0],["2014-09-17",27.7941,27.8159,27.5611,27.6703,3075700.0],["2014-09-18",27.7285,27.7504,27.5975,27.6703,4023300.0],["2014-09-19",27.8014,27.845,27.5975,27.6484,5627300.0],["2014-09-22",27.6557,27.6703,27.3208,27.3499,4050200.0],["2014-09-23",27.2698,27.2698,26.7528,26.7601,5524700.0],["2014-09-24",26.7746,27.7358,26.7746,27.6703,8346100.0],["2014-09-25",27.5028,27.663,27.1314,27.2771,4158200.0],["2014-09-26",27.2698,27.4009,27.1533,27.328,2612400.0],["2014-09-29",27.1824,27.6776,27.1387,27.6266,3424300.0],["2014-09-30",27.6994,27.7431,27.5465,27.6339,3213700.0],["2014-10-01",27.3697,27.5972,27.1202,27.1422,4292800.0],["2014-10-02",27.1936,27.4211,27.1643,27.2817,2479600.0],["2014-10-03",27.4064,27.7293,27.3917,27.6632,3660100.0],["2014-10-06",27.8246,27.8467,27.5018,27.5752,2045100.0],["2014-10-07",27.4871,27.6265,27.1863,27.1936,2698800.0],["2014-10-08",27.2817,27.6852,27.1569,27.6412,3251100.0],["2014-10-09",27.6119,27.7953,27.2596,27.2596,2372000.0],["2014-10-10",27.3037,27.5898,27.1716,27.1789,2832500.0],["2014-10-13",27.0615,27.1642,26.7166,26.7387,2869000.0],["2014-10-14",26.7534,27.0102,26.6066,26.9148,4215100.0],["2014-10-15",26.7533,27.0322,26.2837,26.8561,3817900.0],["2014-10-16",26.5552,26.8194,26.3938,26.5772,3771700.0],["2014-10-17",26.79,26.8781,26.5699,26.7827,4967700.0],["2014-10-20",26.7827,27.1716,26.7167,27.1422,4878100.0],["2014-10-21",27.2303,27.6045,27.0762,27.6045,3656100.0],["2014-10-22",27.7146,27.9274,27.6192,27.6265,3109100.0],["2014-10-23",27.7366,27.9494,27.6339,27.832,2752000.0],["2014-10-24",27.81,27.92,27.6119,27.9127,2148500.0],["2014-10-27",27.9127,28.0888,27.8026,28.0595,3448600.0],["2014-10-28",28.0962,28.0962,27.8907,28.0301,2382700.0],["2014-10-29",28.0448,28.2869,27.832,28.0375,2717200.0],["2014-10-30",27.9201,28.3897,27.9201,28.3016,1831200.0],["2014-10-31",28.6025,28.6318,28.1842,28.2796,4217300.0],["2014-11-03",28.0521,28.0521,27.333,27.5091,5357300.0],["2014-11-04",27.4284,27.5018,27.3037,27.4137,2825900.0],["2014-11-05",27.5531,27.8393,27.4798,27.7513,2983700.0],["2014-11-06",27.7953,28.0595,27.7733,27.876,3087100.0],["2014-11-07",27.7439,28.0448,27.7073,27.9861,2454400.0],["2014-11-10",27.898,28.375,27.8467,28.3603,2603600.0],["2014-11-11",28.2429,28.4851,28.0888,28.2649,2990300.0],["2014-11-12",28.2209,28.7125,28.0521,28.5731,3646200.0],["2014-11-13",28.4924,28.6318,28.3163,28.4263,1771900.0],["2014-11-14",28.2796,28.4924,28.2576,28.3089,1450900.0],["2014-11-17",28.2869,28.6832,28.2356,28.5364,2631900.0],["2014-11-18",28.5804,28.7786,28.463,28.7199,2409400.0],["2014-11-19",28.6905,28.7859,28.6245,28.7272,1656000.0],["2014-11-20",28.5658,28.7786,28.463,28.6978,2005700.0],["2014-11-21",29.028,29.3509,29.0207,29.1308,3884600.0],["2014-11-24",29.1675,29.3215,28.9473,29.0207,2580700.0],["2014-11-25",29.0134,29.1087,28.8666,28.9547,1975400.0],["2014-11-26",29.006,29.3362,28.962,29.2995,1781400.0],["2014-11-28",29.3509,29.7912,29.2482,29.5417,1872700.0],["2014-12-01",29.3509,29.6444,29.2775,29.527,2854200.0],["2014-12-02",29.4977,29.5197,29.2262,29.3362,3472000.0],["2014-12-03",29.2995,29.3656,29.1821,29.3215,2567300.0],["2014-12-04",29.3142,29.4243,29.1675,29.2335,2522700.0],["2014-12-05",29.2922,29.3436,29.1308,29.2995,1678600.0],["2014-12-08",29.3142,29.527,29.2555,29.3582,1877700.0],["2014-12-09",29.1748,29.3436,28.9106,29.3289,2127000.0],["2014-12-10",29.3142,29.3949,28.874,28.918,1903300.0],["2014-12-11",29.0574,29.7031,28.9547,29.4463,4325400.0],["2014-12-12",29.2115,29.4977,28.8446,28.8593,3066500.0],["2014-12-15",29.0721,29.2262,28.7345,29.0574,4553700.0],["2014-12-16",28.9767,29.5784,28.9473,29.1528,5433900.0],["2014-12-17",29.1895,29.549,29.028,29.439,4237600.0],["2014-12-18",29.7031,29.8939,29.5637,29.8939,4723000.0],["2014-12-19",29.9893,30.2021,29.6958,29.6958,6786800.0],["2014-12-22",29.7765,30.0406,29.7545,30.0186,2802400.0],["2014-12-23",30.0847,30.1947,29.8352,29.8645,2946400.0],["2014-12-24",29.8939,29.9966,29.7471,29.7838,1330600.0],["2014-12-26",29.8499,29.8645,29.7031,29.7838,1357600.0],["2014-12-29",29.7691,29.8939,29.6884,29.8499,2689300.0],["2014-12-30",29.9312,30.0495,29.7464,29.7612,1978500.0],["2014-12-31",29.6429,29.909,29.3324,29.3398,2455400.0],["2015-01-02",29.4729,29.6577,29.3324,29.4581,2560200.0],["2015-01-05",29.2585,29.362,29.0441,29.1698,3082600.0],["2015-01-06",29.3176,29.4803,28.8815,29.0145,3045600.0],["2015-01-07",29.2289,29.8868,29.1993,29.8647,3817500.0],["2015-01-08",29.9386,30.4191,29.9386,30.4043,8417200.0],["2015-01-09",30.2343,30.6408,30.1973,30.493,4395500.0],["2015-01-12",30.493,30.5891,30.1308,30.2121,2643300.0],["2015-01-13",30.3525,30.6113,29.8794,30.1234,3107800.0],["2015-01-14",29.9903,30.0125,29.5837,29.7686,4778000.0],["2015-01-15",29.8794,30.0125,29.702,29.7612,3347900.0],["2015-01-16",29.6798,29.9681,29.5542,29.5837,6454100.0],["2015-01-20",29.6355,29.8203,29.1402,29.2437,6785700.0],["2015-01-21",29.1993,29.8646,29.1624,29.7833,5527900.0],["2015-01-22",29.9829,30.2417,29.7685,30.079,4210600.0],["2015-01-23",30.116,30.4856,29.9903,30.2934,3494200.0],["2015-01-26",30.2343,30.3599,30.0938,30.2564,2546200.0],["2015-01-27",29.9903,30.2195,29.7907,30.0864,2969600.0],["2015-01-28",30.2195,30.3747,29.5764,29.6429,3069100.0],["2015-01-29",29.5172,29.6577,29.3102,29.495,4653300.0],["2015-01-30",29.3176,29.4285,28.9332,28.9554,5121900.0],["2015-02-02",29.0811,29.2437,28.1053,28.4084,9498600.0],["2015-02-03",28.6301,29.3028,28.6006,29.2289,7456900.0],["2015-02-04",29.1993,29.7538,29.1993,29.4655,4728700.0],["2015-02-05",29.5024,29.7316,29.3989,29.4729,3796500.0],["2015-02-06",29.3915,29.7981,29.3472,29.7538,5046400.0],["2015-02-09",29.8203,29.9238,29.5616,29.6429,4322000.0],["2015-02-10",29.739,29.8794,29.3768,29.4211,5001000.0],["2015-02-11",29.4285,29.5394,28.5858,28.7706,11706700.0],["2015-02-12",28.778,29.4063,28.7706,29.3176,6681600.0],["2015-02-13",29.2215,29.3028,29.1106,29.2289,2609200.0],["2015-02-17",29.0959,29.3176,28.8963,29.2511,2842900.0],["2015-02-18",29.2807,29.6651,29.1994,29.5024,5376700.0],["2015-02-19",29.4359,29.4581,28.4527,28.5045,9784400.0],["2015-02-20",28.4379,29.3472,28.3936,29.3176,12301200.0],["2015-02-23",29.3472,29.4433,29.1993,29.2733,4582500.0],["2015-02-24",29.1846,29.2954,29.0145,29.2289,3188800.0],["2015-02-25",29.362,29.4063,29.0737,29.1772,2123000.0],["2015-02-26",29.1772,29.2215,28.9037,28.9332,4417500.0],["2015-02-27",28.948,29.155,28.8002,28.8223,4243400.0],["2015-03-02",28.8223,28.8963,28.6523,28.8075,4895900.0],["2015-03-03",28.7336,28.7558,28.5636,28.7558,3770200.0],["2015-03-04",28.7262,28.8519,28.5267,28.6893,5112100.0],["2015-03-05",28.8741,29.0367,28.7484,28.9184,5057800.0],["2015-03-06",28.6893,28.7484,28.4675,28.571,4098000.0],["2015-03-09",28.571,28.8593,28.5562,28.7854,3909500.0],["2015-03-10",28.6523,28.6523,28.3788,28.4232,3507600.0],["2015-03-11",28.401,28.4675,28.2457,28.3862,3029200.0],["2015-03-12",28.4305,28.6819,28.4305,28.6819,3087400.0],["2015-03-13",28.5784,28.608,28.3197,28.5119,2864800.0],["2015-03-16",28.5932,28.6375,28.4527,28.6154,3000800.0],["2015-03-17",28.4675,28.608,28.401,28.4897,2045900.0],["2015-03-18",28.4454,28.6302,28.0979,28.4971,4607400.0],["2015-03-19",28.4306,28.4306,28.0979,28.2384,3086800.0],["2015-03-20",28.3197,28.6449,28.3197,28.5488,4746200.0],["2015-03-23",28.5488,28.7558,28.5267,28.5784,2766300.0],["2015-03-24",28.5784,28.7336,28.2679,28.2679,2950500.0],["2015-03-25",28.3862,28.5266,28.0831,28.0905,3431500.0],["2015-03-26",28.0905,28.1423,27.9501,28.0018,2960100.0],["2015-03-27",27.9944,28.3123,27.9944,28.2088,3763800.0],["2015-03-30",28.231,28.3418,28.1127,28.2827,2859900.0],["2015-03-31",28.2455,28.2976,28.0964,28.1113,3112500.0],["2015-04-01",27.9474,27.9772,27.642,27.9623,3717800.0],["2015-04-02",27.9698,28.3349,27.9474,28.0443,2986800.0],["2015-04-06",27.9772,28.2827,27.9549,28.1858,3914800.0],["2015-04-07",28.2082,28.4913,28.1933,28.2902,2843900.0],["2015-04-08",28.2902,28.5137,28.2752,28.4243,2822500.0],["2015-04-09",28.387,28.5211,28.3423,28.4392,2190700.0],["2015-04-10",28.4317,28.5435,28.3423,28.4392,2557900.0],["2015-04-13",28.3945,28.4392,27.9921,28.0219,4033700.0],["2015-04-14",28.0368,28.1859,27.9623,28.1635,2013500.0],["2015-04-15",28.171,28.3125,28.0368,28.0592,1683300.0],["2015-04-16",27.94,28.0517,27.6941,27.8059,2812700.0],["2015-04-17",27.6271,27.8804,27.5749,27.8133,3618700.0],["2015-04-20",27.9176,28.1933,27.7761,27.791,2862300.0],["2015-04-21",27.8133,28.089,27.7761,28.0145,2353200.0],["2015-04-22",28.0294,28.1113,27.8059,28.0368,3977200.0],["2015-04-23",28.0145,28.387,27.9474,28.2753,3361100.0],["2015-04-24",28.2753,28.3647,28.1188,28.2604,2925200.0],["2015-04-27",28.2604,28.4094,28.1113,28.1411,2814600.0],["2015-04-28",28.1113,28.2455,27.9549,28.1039,1672500.0],["2015-04-29",28.007,28.0964,27.8506,27.8878,2383500.0],["2015-04-30",27.8506,27.9102,27.4557,27.5898,4295200.0],["2015-05-01",27.6569,27.7463,27.4557,27.6867,3928200.0],["2015-05-04",27.4184,27.9027,27.2694,27.3216,5410400.0],["2015-05-05",27.1949,27.2098,26.8373,26.9118,8045900.0],["2015-05-06",26.9416,27.0012,26.7032,26.8,5775700.0],["2015-05-07",26.8,27.2396,26.7181,27.098,3509300.0],["2015-05-08",27.262,27.3514,27.2024,27.2769,2663400.0],["2015-05-11",27.2098,27.3514,27.0981,27.1875,2177900.0],["2015-05-12",27.0906,27.3439,27.0534,27.2769,2430000.0],["2015-05-13",27.2843,27.5227,27.2769,27.4557,3188200.0],["2015-05-14",27.5674,27.9251,27.5078,27.8878,3854900.0],["2015-05-15",27.8357,27.9251,27.7612,27.7686,3141100.0],["2015-05-18",27.7761,27.9996,27.6867,27.9325,2639400.0],["2015-05-19",28.469,28.6701,28.2753,28.536,6950000.0],["2015-05-20",28.5435,28.5733,28.2604,28.3647,2864600.0],["2015-05-21",28.3274,28.4913,28.156,28.387,2262700.0],["2015-05-22",28.3051,28.3349,28.0666,28.0666,1985100.0],["2015-05-26",27.9996,28.1039,27.858,27.9251,2623100.0],["2015-05-27",27.9251,28.0219,27.7984,27.9772,1610100.0],["2015-05-28",27.9698,27.9921,27.7239,27.7537,2315900.0],["2015-05-29",27.7463,27.7984,27.642,27.6867,4846300.0],["2015-06-01",27.7239,27.8804,27.6196,27.7388,4107900.0],["2015-06-02",27.7314,27.8729,27.5972,27.791,3209500.0],["2015-06-03",27.9102,28.0145,27.6867,27.9921,3835300.0],["2015-06-04",27.9921,28.0219,27.8282,27.9549,6661500.0],["2015-06-05",27.8953,27.9176,27.5898,27.6345,5086200.0],["2015-06-08",27.6047,27.709,27.5674,27.6121,2749200.0],["2015-06-09",28.0145,28.0145,27.627,27.6419,3119600.0],["2015-06-10",27.7388,27.8953,27.7016,27.7388,3804900.0],["2015-06-11",27.7537,27.9102,27.6569,27.6643,6312100.0],["2015-06-12",27.6643,27.709,27.5078,27.5078,5712200.0],["2015-06-15",27.3514,27.6271,27.329,27.5749,3488900.0],["2015-06-16",27.5749,27.7835,27.5749,27.7537,2199600.0],["2015-06-17",27.7537,27.8431,27.5674,27.7984,3743800.0],["2015-06-18",27.8804,28.089,27.8357,27.8655,3026000.0],["2015-06-19",27.7835,27.9996,27.7686,27.8506,3980200.0],["2015-06-22",27.94,28.0592,27.8878,28.0145,2041700.0],["2015-06-23",28.007,28.0219,27.9027,28.007,1965500.0],["2015-06-24",27.7239,29.0501,27.6643,28.8713,15418800.0],["2015-06-25",28.8341,28.8415,28.3572,28.536,9127700.0],["2015-06-26",28.469,28.6329,28.387,28.5882,10551300.0],["2015-06-29",28.6254,28.6254,27.8804,27.9698,11969300.0],["2015-06-30",27.9773,27.9923,27.0159,27.1136,16803700.0],["2015-07-01",26.9634,27.1661,26.8657,27.031,11503100.0],["2015-07-02",27.0385,27.1061,26.8432,26.9784,5430200.0],["2015-07-06",26.8131,26.9784,26.6629,26.7981,8391000.0],["2015-07-07",26.7981,27.1436,26.6254,27.061,4365700.0],["2015-07-08",26.9258,27.2037,26.8131,27.076,5114100.0],["2015-07-09",27.3464,27.3915,27.0385,27.0385,4578500.0],["2015-07-10",27.2337,27.2788,27.046,27.076,2521100.0],["2015-07-13",27.1586,27.2788,27.091,27.1286,2975400.0],["2015-07-14",27.1211,27.2112,27.046,27.1661,2633400.0],["2015-07-15",27.1737,27.2713,27.0159,27.061,2385400.0],["2015-07-16",27.1211,27.2037,27.0234,27.1436,2213000.0],["2015-07-17",27.1061,27.3088,27.0084,27.3013,3565700.0],["2015-07-20",27.2788,27.2788,27.061,27.2413,2839500.0],["2015-07-21",27.2262,27.3539,27.1436,27.2638,4290800.0],["2015-07-22",27.2563,27.3464,27.1436,27.2037,3357600.0],["2015-07-23",27.1887,27.2863,27.091,27.1436,3469900.0],["2015-07-24",27.1436,27.1436,26.9558,27.0385,3058800.0],["2015-07-27",26.9558,26.9558,26.7005,26.8732,4181500.0],["2015-07-28",26.9183,27.076,26.753,27.0535,3925400.0],["2015-07-29",27.091,27.2938,27.031,27.2262,2742700.0],["2015-07-30",27.1136,27.1286,26.9784,27.0835,3172500.0],["2015-07-31",27.2112,27.414,27.1436,27.2713,3099200.0],["2015-08-03",27.0535,27.3088,26.9558,27.2413,2464100.0],["2015-08-04",27.2488,27.3915,27.0385,27.3764,8687200.0],["2015-08-05",27.5116,27.6844,27.4516,27.6093,6263900.0],["2015-08-06",27.4891,27.4966,27.0159,27.2262,11785500.0],["2015-08-07",26.8582,27.7445,26.8357,27.7369,11239700.0],["2015-08-10",27.9322,28.503,27.7219,28.2327,14246200.0],["2015-08-11",28.105,28.6307,28.0749,28.5181,9812300.0],["2015-08-12",28.4354,29.1189,28.2777,29.0138,8207700.0],["2015-08-13",29.0588,29.1339,28.7209,28.9312,7792200.0],["2015-08-14",28.9312,31.4472,28.856,31.0792,30108300.0],["2015-08-17",30.6511,31.0717,30.5685,30.9065,11117400.0],["2015-08-18",30.8989,31.0492,30.8088,30.9065,6704900.0],["2015-08-19",30.8689,30.9065,30.561,30.7638,6957500.0],["2015-08-20",30.606,30.8088,30.4333,30.4558,6354800.0],["2015-08-21",30.4032,30.5535,29.7949,29.8174,7892600.0],["2015-08-24",29.0964,29.9151,28.6307,29.4869,13531300.0],["2015-08-25",30.0277,30.1854,29.3217,29.3217,9560900.0],["2015-08-26",29.8925,30.0728,29.3818,30.0052,8679300.0],["2015-08-27",30.1929,30.4408,29.7498,30.268,5485000.0],["2015-08-28",30.2305,30.3582,29.8475,29.9751,5344200.0],["2015-08-31",29.9826,30.0352,29.7273,29.9451,7574700.0],["2015-09-01",29.5846,29.5846,29.1865,29.3517,9320700.0],["2015-09-02",29.562,29.87,29.4118,29.87,4627200.0],["2015-09-03",29.8099,30.1329,29.8099,29.9751,5137000.0],["2015-09-04",29.7123,29.8474,29.532,29.7198,4840700.0],["2015-09-08",30.1704,30.1704,29.87,30.0953,6046400.0],["2015-09-09",30.2455,30.2756,29.6897,29.7423,3918200.0],["2015-09-10",29.6822,29.8399,29.4569,29.5696,7886700.0],["2015-09-11",29.6447,30.0202,29.4193,30.0052,5034200.0],["2015-09-14",29.9151,29.9902,29.6672,29.9526,4038100.0],["2015-09-15",30.0202,30.0653,29.3142,29.6372,8726000.0],["2015-09-16",29.6747,29.7348,29.3668,29.6897,7832100.0],["2015-09-17",29.7423,29.9376,29.4719,29.6747,6160000.0],["2015-09-18",29.2766,29.8399,29.2766,29.6522,12607400.0],["2015-09-21",29.6747,29.9977,29.5996,29.9301,4925600.0],["2015-09-22",29.6822,29.7648,29.4719,29.5545,5134900.0],["2015-09-23",29.6221,29.6597,29.4344,29.6296,4591500.0],["2015-09-24",29.532,29.9,29.4494,29.8249,7543500.0],["2015-09-25",29.9601,30.1929,29.5996,29.8399,7571400.0],["2015-09-28",29.7723,29.9226,29.0739,29.0814,6512900.0],["2015-09-29",29.2015,29.3968,29.0814,29.2391,5080100.0],["2015-09-30",29.5418,29.6932,29.3148,29.4964,4911000.0],["2015-10-01",29.3072,29.4434,29.0726,29.2239,5010000.0],["2015-10-02",29.0347,29.8295,29.0196,29.8219,4810100.0],["2015-10-05",29.9733,30.4501,29.8749,30.435,7938000.0],["2015-10-06",30.382,30.4728,30.1247,30.3366,6607000.0],["2015-10-07",30.382,30.6999,30.2988,30.6999,4868700.0],["2015-10-08",30.6621,31.0027,30.488,30.9951,4653400.0],["2015-10-09",31.0329,31.0859,30.8286,30.98,4582800.0],["2015-10-12",30.98,31.2146,30.9345,31.2146,2845300.0],["2015-10-13",31.0405,31.4265,31.0405,31.2146,4876700.0],["2015-10-14",31.1389,31.2297,30.5031,30.6167,4294500.0],["2015-10-15",30.7226,30.9346,30.5939,30.874,2733500.0],["2015-10-16",30.9421,31.3811,30.8891,31.3584,3156800.0],["2015-10-19",31.2525,31.3811,31.1162,31.3509,2577100.0],["2015-10-20",31.3054,31.4341,31.0632,31.1011,3055700.0],["2015-10-21",31.1692,31.6914,31.0329,31.4417,3696100.0],["2015-10-22",31.5779,31.8125,31.5401,31.5703,4269000.0],["2015-10-23",31.6612,31.7444,31.419,31.6082,3490200.0],["2015-10-26",31.6309,31.6385,31.3887,31.4038,3580000.0],["2015-10-27",31.1692,31.5325,31.1465,31.5098,3624000.0],["2015-10-28",31.5022,31.6839,31.1465,31.4644,3540000.0],["2015-10-29",31.3887,31.752,31.313,31.6309,2923300.0],["2015-10-30",31.5249,31.6839,31.2222,31.2222,6045500.0],["2015-11-02",31.0178,31.1919,30.4274,31.0632,6554800.0],["2015-11-03",30.9421,31.0405,30.6923,31.0027,5389800.0],["2015-11-04",31.2146,31.3887,30.7605,30.874,3340200.0],["2015-11-05",30.874,31.154,30.7832,31.0784,2414500.0],["2015-11-06",30.8891,31.0405,30.768,30.98,3101600.0],["2015-11-09",30.8589,30.9724,30.3744,30.6318,4330700.0],["2015-11-10",30.5788,30.821,30.5031,30.6772,2659900.0],["2015-11-11",30.6545,30.6772,30.4956,30.5485,4247100.0],["2015-11-12",30.4123,30.5561,30.2004,30.4426,4659200.0],["2015-11-13",30.3744,30.4728,30.0414,30.2533,7653500.0],["2015-11-16",30.2533,30.7453,30.1776,30.7226,3517500.0],["2015-11-17",30.7302,30.98,30.5334,30.6394,2900500.0],["2015-11-18",30.6318,31.1919,30.5864,31.1465,3280100.0],["2015-11-19",31.3433,31.7898,31.2297,31.3357,5467200.0],["2015-11-20",31.4719,31.5552,30.9421,30.9724,3563200.0],["2015-11-23",31.0481,31.419,31.0254,31.3357,4785500.0],["2015-11-24",31.1768,31.4492,31.0329,31.2752,4800700.0],["2015-11-25",31.2751,31.593,31.2676,31.4114,2689800.0],["2015-11-27",31.4265,31.5098,31.2524,31.4492,1413200.0],["2015-11-30",31.4265,31.5022,31.1011,31.1086,4553300.0],["2015-12-01",31.2903,31.3433,31.0178,31.0632,5645900.0],["2015-12-02",31.0708,31.207,30.9724,31.0405,2721400.0],["2015-12-03",31.0859,31.2525,30.5712,30.6621,5370700.0],["2015-12-04",30.768,31.366,30.768,31.1086,5312400.0],["2015-12-07",31.1313,31.2827,30.8816,31.0859,4952000.0],["2015-12-08",30.8664,31.2676,30.6999,31.1616,4457900.0],["2015-12-09",30.9724,31.313,30.8362,31.1314,4496700.0],["2015-12-10",31.1389,31.2449,30.9345,31.1162,3610900.0],["2015-12-11",30.9118,31.0935,30.8513,30.9648,4634200.0],["2015-12-14",31.0102,31.2222,30.8589,31.1919,4547600.0],["2015-12-15",30.9875,31.26,30.98,31.1389,4271900.0],["2015-12-16",31.313,31.4946,31.0481,31.4417,3492200.0],["2015-12-17",31.4417,31.4417,31.1919,31.2222,4054700.0],["2015-12-18",31.0481,31.1389,30.6923,30.6923,7196400.0],["2015-12-21",30.8361,31.0254,30.6621,30.927,3511700.0],["2015-12-22",31.0178,31.3206,30.9421,31.2373,4612100.0],["2015-12-23",31.3963,31.5325,31.2297,31.4492,2436800.0],["2015-12-24",31.3584,31.4417,31.26,31.26,938900.0],["2015-12-28",31.207,31.4795,31.1767,31.419,2137200.0],["2015-12-29",31.5174,31.6536,31.3887,31.4341,2133100.0],["2015-12-30",31.4492,31.6006,31.3433,31.3811,2203000.0],["2015-12-31",31.2222,31.2827,30.9951,31.0329,3417800.0],["2016-01-04",30.6772,30.7832,30.488,30.7377,5885400.0],["2016-01-05",30.7529,30.8513,30.5182,30.7605,3855100.0],["2016-01-06",30.524,30.73,30.3867,30.6537,7391200.0],["2016-01-07",30.2876,30.6842,30.2876,30.3486,5704400.0],["2016-01-08",30.463,30.6461,30.3181,30.3562,4311100.0],["2016-01-11",30.402,30.7605,30.3638,30.6003,4573400.0],["2016-01-12",30.7452,31.0503,30.6689,31.0427,4564000.0],["2016-01-13",31.0427,31.1723,30.5088,30.5393,4812900.0],["2016-01-14",30.6384,30.8215,30.3791,30.6079,5017600.0],["2016-01-15",29.9749,30.4859,29.8757,30.402,6213600.0],["2016-01-19",30.6155,30.7452,30.1808,30.4783,4386200.0],["2016-01-20",30.1808,30.5088,29.624,30.2494,4772900.0],["2016-01-21",30.3562,30.4096,29.7155,30.0511,6134100.0],["2016-01-22",30.3333,30.3333,29.9978,30.1961,4372000.0],["2016-01-25",30.2113,30.2342,29.7232,29.8223,6492600.0],["2016-01-26",29.8757,30.2113,29.7842,29.9367,3829700.0],["2016-01-27",29.9825,30.2037,29.7994,29.9825,3412100.0],["2016-01-28",30.074,30.3257,29.8452,30.1274,4967800.0],["2016-01-29",30.1808,30.4783,30.0588,30.3639,6410100.0],["2016-02-01",31.8435,33.0639,31.5766,32.9113,19429100.0],["2016-02-02",32.4308,32.98,32.3012,32.6367,13275900.0],["2016-02-03",33.0334,33.224,32.5986,32.9723,9384600.0],["2016-02-04",32.919,33.3613,32.7969,33.1325,6663100.0],["2016-02-05",33.4681,33.5368,32.7588,32.8503,7310500.0],["2016-02-08",32.6062,32.9571,32.4613,32.8885,6192900.0],["2016-02-09",32.6291,32.9113,32.4613,32.4995,6732300.0],["2016-02-10",32.7588,33.0868,32.4995,32.5757,6945600.0],["2016-02-11",32.3927,32.6596,32.2478,32.4995,4739100.0],["2016-02-12",32.6215,33.0486,32.469,32.9571,4838600.0],["2016-02-16",33.0105,33.5139,32.9571,33.3766,5512600.0],["2016-02-17",33.5062,33.9639,33.3003,33.8495,4533400.0],["2016-02-18",33.8647,33.9715,33.6207,33.9562,4169600.0],["2016-02-19",33.8342,34.4063,33.819,34.3147,5328900.0],["2016-02-22",33.9791,34.2308,32.0723,32.6367,16023100.0],["2016-02-23",32.6825,32.9113,32.4003,32.7206,5375400.0],["2016-02-24",32.6215,32.9113,32.4156,32.8732,3690300.0],["2016-02-25",32.8808,33.3384,32.7969,33.224,3631100.0],["2016-02-26",33.2164,33.3613,32.6215,32.9952,3888100.0],["2016-02-29",33.0639,33.8037,32.8656,33.6588,6310100.0],["2016-03-01",34.0096,34.1622,33.8342,33.9944,4581600.0],["2016-03-02",33.8876,34.3758,33.758,34.3452,3551200.0],["2016-03-03",34.1698,34.3605,34.0478,34.3223,2667300.0],["2016-03-04",34.1775,34.5817,34.1088,34.3376,2653000.0],["2016-03-07",34.1774,34.4596,34.0859,34.391,2504800.0],["2016-03-08",34.3529,34.6198,34.1469,34.2232,3167400.0],["2016-03-09",34.2232,34.6427,34.1622,34.3529,3558600.0],["2016-03-10",34.5283,34.7876,34.1012,34.3986,6682700.0],["2016-03-11",34.7419,35.2147,34.6503,34.963,4269900.0],["2016-03-14",34.8029,35.0317,34.7266,34.9326,3880600.0],["2016-03-15",34.78,35.2071,34.7113,34.9859,3683800.0],["2016-03-16",34.9249,35.2147,34.7647,35.1156,2901500.0],["2016-03-17",35.1461,35.4436,34.9859,35.169,3563000.0],["2016-03-18",35.1842,35.5885,35.0927,35.5656,9478200.0],["2016-03-21",35.3978,35.6114,35.2986,35.352,3504800.0],["2016-03-22",35.2758,35.5808,35.2071,35.3444,3959300.0],["2016-03-23",35.2147,35.5351,35.1537,35.352,2954700.0],["2016-03-24",35.2681,35.4054,35.1614,35.2681,4348000.0],["2016-03-28",35.2834,35.4436,35.1919,35.2681,2512700.0],["2016-03-29",35.2758,35.5275,35.108,35.4359,3694500.0],["2016-03-30",35.459,35.9197,35.3975,35.8045,2940100.0],["2016-03-31",35.7968,36.0118,35.72,35.8813,3243900.0],["2016-04-01",35.7584,36.2038,35.6432,36.15,4026500.0],["2016-04-04",36.127,36.2038,35.8659,36.0809,2334600.0],["2016-04-05",36.0272,36.2038,35.7277,35.8582,3600300.0],["2016-04-06",35.9274,36.15,35.7277,36.0732,3200400.0],["2016-04-07",35.935,36.2191,35.7584,35.9043,3181700.0],["2016-04-08",35.9657,36.127,35.9197,36.0425,2207000.0],["2016-04-11",36.0886,36.2729,35.8582,35.8659,2355400.0],["2016-04-12",35.8122,36.0886,35.8122,36.0502,2286700.0],["2016-04-13",36.104,36.1807,35.8813,36.1654,2874000.0],["2016-04-14",36.1193,36.1731,35.7584,35.7891,2914600.0],["2016-04-15",35.8122,35.9504,35.5665,35.9504,3374900.0],["2016-04-18",35.9581,36.0272,35.7354,35.9965,2550800.0],["2016-04-19",36.0886,36.2498,35.8966,36.0732,2564600.0],["2016-04-20",36.0656,36.1116,35.8659,35.8966,3017900.0],["2016-04-21",35.8429,35.8659,34.9906,34.9983,4886200.0],["2016-04-22",35.0674,35.1518,34.6988,35.1441,3085300.0],["2016-04-25",35.1441,35.5972,35.0981,35.5511,3219200.0],["2016-04-26",35.6202,35.8659,35.4897,35.5511,2061900.0],["2016-04-27",35.6432,35.8429,35.3822,35.6356,2384800.0],["2016-04-28",35.482,35.7968,35.4436,35.5204,3242000.0],["2016-04-29",35.3284,35.5588,35.1902,35.3745,5061000.0],["2016-05-02",35.9811,37.3555,35.9274,37.3248,7711700.0],["2016-05-03",37.225,37.6166,37.1098,37.248,4571800.0],["2016-05-04",37.2173,37.5398,37.0945,37.2557,3847100.0],["2016-05-05",37.01,37.5475,36.9716,37.5244,3152000.0],["2016-05-06",37.5552,38.0005,37.44,37.9084,4107700.0],["2016-05-09",37.9621,38.6225,37.9621,38.1771,3833500.0],["2016-05-10",38.2232,38.5764,38.1925,38.5227,2574400.0],["2016-05-11",38.5227,38.6916,38.3768,38.561,2683000.0],["2016-05-12",38.6378,38.9143,38.3998,38.5303,3612300.0],["2016-05-13",38.515,38.7761,38.3461,38.5073,3394100.0],["2016-05-16",38.4766,38.776,38.3998,38.5534,2310700.0],["2016-05-17",38.3998,38.6378,37.7471,37.8546,4348500.0],["2016-05-18",37.6857,37.8009,37.202,37.3939,4497800.0],["2016-05-19",37.3325,37.7011,37.2941,37.678,3488700.0],["2016-05-20",37.7241,37.87,37.202,37.2787,4101500.0],["2016-05-23",37.2788,37.4016,37.0561,37.1559,3467300.0],["2016-05-24",37.2788,37.5321,37.1713,37.4016,3683600.0],["2016-05-25",37.4323,37.4861,37.2787,37.3095,3948400.0],["2016-05-26",37.4016,37.6166,37.3325,37.5014,3471200.0],["2016-05-27",37.4938,37.5705,37.1789,37.3632,3323000.0],["2016-05-31",37.3786,37.5321,36.9332,36.9409,7958300.0],["2016-06-01",37.0023,37.5014,36.9486,37.4784,3972300.0],["2016-06-02",37.3632,37.4938,37.2404,37.44,3043300.0],["2016-06-03",37.44,37.5552,37.3095,37.5475,4232800.0],["2016-06-06",37.6243,37.7318,37.3402,37.4554,3147700.0],["2016-06-07",37.3479,37.6089,37.3095,37.3786,2005700.0],["2016-06-08",37.417,37.417,37.2327,37.3786,2475300.0],["2016-06-09",37.3939,37.678,37.3479,37.6243,2396600.0],["2016-06-10",37.5245,37.6089,37.248,37.4554,2423600.0],["2016-06-13",37.4707,37.632,37.1175,37.1866,3221800.0],["2016-06-14",37.1329,37.3325,37.0177,37.2173,2857600.0],["2016-06-15",37.3325,37.5091,37.1943,37.3632,3035300.0],["2016-06-16",37.3402,38.2386,37.2634,38.2078,4898400.0],["2016-06-17",38.2002,38.4305,37.8009,38.2386,6269800.0],["2016-06-20",38.5303,38.6993,38.3,38.3537,3922300.0],["2016-06-21",38.4689,38.5764,38.3153,38.4459,2894900.0],["2016-06-22",38.4152,38.5227,38.1618,38.3691,2772100.0],["2016-06-23",38.5303,38.7146,38.4689,38.6148,3527000.0],["2016-06-24",37.8469,38.5226,37.6319,38.3307,15632300.0],["2016-06-27",38.2078,38.4152,38.0619,38.1694,4444100.0],["2016-06-28",38.1694,38.2309,37.678,38.0159,4129900.0],["2016-06-29",38.3636,38.8426,38.1859,38.804,3873900.0],["2016-06-30",38.8195,39.2135,38.7113,39.2058,5408800.0],["2016-07-01",39.2831,39.3603,39.1285,39.1981,2574300.0],["2016-07-05",39.2135,39.8549,39.1826,39.5612,7096100.0],["2016-07-06",39.5149,39.6926,39.3526,39.6153,4877200.0],["2016-07-07",39.7158,39.7853,39.4067,39.5535,3004100.0],["2016-07-08",39.6926,39.9476,39.5303,39.8626,5515100.0],["2016-07-11",39.8626,40.0326,39.7776,39.9012,2577100.0],["2016-07-12",39.8858,39.9476,39.4067,39.4685,4218500.0],["2016-07-13",39.569,40.2258,39.4763,40.2026,3820600.0],["2016-07-14",40.218,40.4189,40.0867,40.1562,2652900.0],["2016-07-15",40.2412,40.2567,40.0171,40.1948,2412200.0],["2016-07-18",40.2335,40.3571,40.0789,40.1485,1638000.0],["2016-07-19",40.1562,40.3107,40.1021,40.2953,2395300.0],["2016-07-20",40.3417,40.3957,40.0326,40.0326,2545600.0],["2016-07-21",39.9476,40.0557,39.8471,39.9785,2088100.0],["2016-07-22",40.0635,40.2567,39.9862,40.2489,2517100.0],["2016-07-25",40.2876,40.3803,40.1562,40.2798,2577800.0],["2016-07-26",40.3648,40.3957,39.9862,40.1485,2914700.0],["2016-07-27",40.1099,40.2798,39.739,39.8549,3038800.0],["2016-07-28",39.8162,40.1021,39.6153,40.048,1873300.0],["2016-07-29",39.9089,40.1639,39.7776,40.0171,3521400.0],["2016-08-01",40.1021,40.1794,39.9476,40.1176,2021600.0],["2016-08-02",40.1717,40.2798,39.9167,40.133,2996000.0],["2016-08-03",40.218,40.2567,39.6231,39.6617,3227200.0],["2016-08-04",39.5921,39.9862,39.5844,39.793,3367900.0],["2016-08-05",39.7621,40.0249,39.5149,39.5999,3123300.0],["2016-08-08",39.6385,39.793,39.5458,39.569,2476900.0],["2016-08-09",39.5767,40.1098,39.569,40.0403,2446300.0],["2016-08-10",40.0867,40.1794,39.8626,40.0403,1894200.0],["2016-08-11",40.1794,40.2489,39.9862,39.9939,2350100.0],["2016-08-12",40.0403,40.3803,40.0403,40.3416,3492000.0],["2016-08-15",41.4466,41.7016,40.0094,40.3185,8573400.0],["2016-08-16",39.9089,40.5657,39.8471,40.2489,6088700.0],["2016-08-17",40.1717,40.3648,39.963,40.3648,4094700.0],["2016-08-18",40.4112,40.6044,40.3648,40.5348,2712000.0],["2016-08-19",40.3571,40.5889,40.3339,40.5503,3218600.0],["2016-08-22",40.5657,40.9057,40.5039,40.8903,2620400.0],["2016-08-23",40.9521,41.1066,40.7512,40.7743,2272100.0],["2016-08-24",40.6275,40.7357,40.4266,40.5039,2150500.0],["2016-08-25",40.5194,40.8284,40.4885,40.5348,2141700.0],["2016-08-26",40.5812,40.728,40.1717,40.2721,2437700.0],["2016-08-29",40.3416,40.6353,40.303,40.5039,2492800.0],["2016-08-30",40.5039,40.5194,40.0558,40.1253,2429500.0],["2016-08-31",40.1408,40.2798,39.9939,40.0712,3603200.0],["2016-09-01",40.1717,40.2257,39.9321,40.2257,4186700.0],["2016-09-02",40.3262,41.153,40.3262,41.1375,4000900.0],["2016-09-06",41.0602,41.3693,40.8362,41.3075,3868400.0],["2016-09-07",41.0834,41.1916,40.7512,41.0216,4484800.0],["2016-09-08",40.9675,41.0061,40.5657,40.6507,4311700.0],["2016-09-09",40.2875,40.4035,38.4795,38.4795,5414300.0],["2016-09-12",38.4331,39.0281,38.3172,38.9122,4798500.0],["2016-09-13",38.7886,38.8736,38.2477,38.2709,4287000.0],["2016-09-14",38.3559,38.4409,38.0931,38.3404,7393600.0],["2016-09-15",38.3249,38.5027,38.1859,38.3095,2954500.0],["2016-09-16",38.2168,38.2168,37.9386,38.155,4417300.0],["2016-09-19",38.0313,38.2786,37.645,38.0545,2638100.0],["2016-09-20",38.2091,38.2554,37.8923,37.9463,2769900.0],["2016-09-21",37.9463,38.464,37.9,38.3945,4598700.0],["2016-09-22",38.5877,38.7654,38.4718,38.6495,3195600.0],["2016-09-23",38.4795,38.7499,38.2477,38.2863,2923200.0],["2016-09-26",38.0777,38.1009,37.645,37.7686,4642900.0],["2016-09-27",37.9154,38.1936,37.7918,38.0468,3360400.0],["2016-09-28",38.0545,38.2245,37.9541,38.2013,2852500.0],["2016-09-29",38.209,38.2631,37.8459,37.8845,3184700.0],["2016-09-30",37.985,38.1704,37.6295,37.8691,3490700.0],["2016-10-03",37.8613,37.8691,37.4905,37.7995,3526600.0],["2016-10-04",37.7377,37.8459,37.1196,37.1736,3915100.0],["2016-10-05",37.197,37.337,36.8937,37.1503,5635800.0],["2016-10-06",37.0881,37.7336,37.0026,37.547,3396800.0],["2016-10-07",37.5936,37.6325,37.2281,37.3836,2858600.0],["2016-10-10",37.407,37.7258,37.407,37.4925,2640000.0],["2016-10-11",37.4847,37.5703,37.2203,37.337,2978100.0],["2016-10-12",37.3914,37.9902,37.3059,37.8036,2978300.0],["2016-10-13",37.6714,38.1458,37.5858,37.998,2980000.0],["2016-10-14",38.0447,38.3169,37.5314,37.5781,3737300.0],["2016-10-17",37.6092,37.7103,37.5003,37.5314,3288100.0],["2016-10-18",37.7336,37.8347,37.3759,37.5392,2058800.0],["2016-10-19",37.4847,37.6092,37.1037,37.2748,3523800.0],["2016-10-20",37.3603,37.3603,36.8003,37.0103,3054500.0],["2016-10-21",36.9248,37.0337,36.7459,36.9326,3739500.0],["2016-10-24",37.0726,37.3525,37.0648,37.127,2484900.0],["2016-10-25",37.2203,37.2592,36.7926,36.8937,3429000.0],["2016-10-26",36.847,36.9404,36.7382,36.7537,2356600.0],["2016-10-27",36.7926,36.9948,36.6682,36.9015,3789900.0],["2016-10-28",36.9248,37.5469,36.8859,37.3214,3530800.0],["2016-10-31",37.4147,37.5469,37.3136,37.4225,2843200.0],["2016-11-01",37.407,37.6403,37.2203,37.3914,3669700.0],["2016-11-02",37.3681,37.4536,37.057,37.1503,3600300.0],["2016-11-03",37.2903,37.4381,37.0103,37.2125,3417000.0],["2016-11-04",37.2126,37.4381,37.0881,37.3603,6443000.0],["2016-11-07",39.1568,41.5054,39.1568,41.031,14925300.0],["2016-11-08",41.2799,42.5086,41.2099,42.1431,9650600.0],["2016-11-09",41.101,42.2209,40.4322,42.1198,6068300.0],["2016-11-10",41.8709,41.9565,41.241,41.3888,5246300.0],["2016-11-11",41.3732,41.4354,41.0621,41.3188,2810000.0],["2016-11-14",41.1477,41.8942,41.0232,41.5987,5135000.0],["2016-11-15",41.6065,41.7776,41.3576,41.6065,3721800.0],["2016-11-16",41.1321,41.5598,40.8988,41.3188,4000500.0],["2016-11-17",41.3343,41.6765,41.031,41.4976,4295800.0],["2016-11-18",41.3965,41.7309,41.2332,41.3265,4043900.0],["2016-11-21",41.3265,41.8009,41.3265,41.7854,2808800.0],["2016-11-22",41.8087,42.322,41.7076,42.0731,4122900.0],["2016-11-23",41.8942,42.1742,41.5365,41.6532,2383700.0],["2016-11-25",41.8243,42.0731,41.7698,41.9409,1262900.0],["2016-11-28",41.8554,41.9098,41.5676,41.7698,2582300.0],["2016-11-29",41.8009,42.1275,41.7387,41.9098,2715900.0],["2016-11-30",41.6843,41.9098,41.4043,41.4121,4459700.0],["2016-12-01",41.2332,41.3343,40.9921,41.2954,3627900.0],["2016-12-02",41.6065,42.0809,41.5832,41.6765,3961600.0],["2016-12-05",41.692,41.9331,41.5054,41.5909,3479300.0],["2016-12-06",41.9565,42.0653,41.5909,41.9565,2781500.0],["2016-12-07",42.0031,42.5553,41.8865,42.4075,3258400.0],["2016-12-08",42.3142,42.4697,42.0809,42.252,3078600.0],["2016-12-09",42.5864,42.9986,42.0964,42.8897,3305500.0],["2016-12-12",42.8352,43.2085,42.6875,42.7886,2916700.0],["2016-12-13",43.0452,43.5507,42.9597,43.2552,4328100.0],["2016-12-14",43.3408,43.4885,43.0297,43.1697,3322500.0],["2016-12-15",43.123,43.6285,43.0297,43.5118,3340800.0],["2016-12-16",43.5196,44.134,43.5196,43.8307,6873000.0],["2016-12-19",43.7452,44.3829,43.6363,44.0251,3263500.0],["2016-12-20",44.1107,44.2584,43.7996,43.9162,2553900.0],["2016-12-21",43.9318,44.1651,43.7529,43.7529,1780400.0],["2016-12-22",43.7996,43.9862,43.473,43.7452,2459900.0],["2016-12-23",43.7685,43.854,43.5663,43.7296,1709600.0],["2016-12-27",43.8696,44.0096,43.5818,43.6829,1545100.0],["2016-12-28",43.6829,43.8074,43.2319,43.3408,1772800.0],["2016-12-29",43.4263,43.6285,43.2785,43.4885,1686800.0],["2016-12-30",43.4885,43.5974,42.9363,43.0608,2318500.0],["2017-01-03",43.0219,43.2785,42.3531,42.773,3877000.0],["2017-01-04",42.8122,43.2894,42.8122,43.1642,2986700.0],["2017-01-05",42.953,43.2659,42.953,43.0234,3629400.0],["2017-01-06",42.9217,43.5476,42.8513,43.3285,4776500.0],["2017-01-09",43.4224,43.7745,43.3911,43.5632,3933300.0],["2017-01-10",43.4694,43.5398,43.1486,43.2894,2932800.0],["2017-01-11",43.1642,43.3442,42.9608,43.2581,2866400.0],["2017-01-12",43.1251,43.2581,42.773,42.953,2362500.0],["2017-01-13",43.0312,43.1408,42.8904,43.0077,1794200.0],["2017-01-17",42.7574,43.1251,42.7104,42.9373,2605500.0],["2017-01-18",43.0312,43.2659,42.8669,43.2268,3412700.0],["2017-01-19",43.2972,43.3051,41.8655,41.9515,6507800.0],["2017-01-20",42.155,42.4601,41.9828,42.1002,3790000.0],["2017-01-23",42.0924,42.0924,41.7403,41.8733,2564500.0],["2017-01-24",41.9985,42.1628,41.7012,41.8733,3681800.0],["2017-01-25",41.9281,42.1471,41.4743,41.5056,2618000.0],["2017-01-26",41.5838,41.6229,41.3021,41.4899,4063900.0],["2017-01-27",41.5995,41.6542,41.2004,41.2317,3188900.0],["2017-01-30",41.2239,41.4038,41.0361,41.263,3992400.0],["2017-01-31",41.2552,41.443,41.0048,41.044,4758200.0],["2017-02-01",40.8249,41.177,40.7154,40.7232,3448700.0],["2017-02-02",41.0518,41.2317,40.8249,40.9814,3898500.0],["2017-02-03",41.1457,41.3569,40.8484,41.1065,4546400.0],["2017-02-06",41.6229,41.6307,39.0411,40.0582,9488300.0],["2017-02-07",40.8405,41.4821,40.5511,40.864,7421300.0],["2017-02-08",40.7232,40.7858,40.4259,40.5511,3457900.0],["2017-02-09",40.551,40.8875,40.4885,40.8797,3741800.0],["2017-02-10",40.8327,41.2317,40.6997,41.1691,3475900.0],["2017-02-13",41.1691,41.4273,41.1065,41.3178,5567100.0],["2017-02-14",41.2317,41.3256,41.0205,41.2552,3867100.0],["2017-02-15",41.1613,41.3569,40.8562,41.2709,4361100.0],["2017-02-16",41.263,41.3022,41.0127,41.177,3569600.0],["2017-02-17",40.9735,41.1613,40.7154,40.9579,3766900.0],["2017-02-21",41.0831,41.3647,41.0831,41.3178,2977200.0],["2017-02-22",41.1535,41.3022,41.0987,41.2709,2677400.0],["2017-02-23",41.3413,41.4821,41.1691,41.3804,2233200.0],["2017-02-24",41.3569,41.7716,41.3335,41.6229,2482200.0],["2017-02-27",41.5056,41.6386,41.2787,41.3491,2091100.0],["2017-02-28",41.2787,41.4508,41.177,41.2474,3764100.0],["2017-03-01",41.5525,41.709,41.1535,41.5838,3935800.0],["2017-03-02",41.3726,41.5994,41.2239,41.2943,2593500.0],["2017-03-03",41.1691,41.2317,40.5824,40.8327,3480800.0],["2017-03-06",40.5824,40.8484,40.5119,40.8092,3191100.0],["2017-03-07",40.8014,41.0987,40.7936,40.9188,2367500.0],["2017-03-08",40.7779,41.1144,40.7623,40.9422,2829200.0],["2017-03-09",40.9579,41.1848,40.7858,41.0127,2838200.0],["2017-03-10",41.2552,41.31,40.7545,40.8092,2338400.0],["2017-03-13",40.7232,40.8405,40.3007,40.5902,2934100.0],["2017-03-14",40.5824,40.6058,40.2303,40.5824,2548500.0],["2017-03-15",40.6997,41.2239,40.598,41.1378,3069200.0],["2017-03-16",41.0205,41.1222,40.7545,40.9266,2495900.0],["2017-03-17",41.0361,41.4899,40.7936,41.263,8964700.0],["2017-03-20",41.2239,41.3413,40.6606,40.778,3730400.0],["2017-03-21",40.7232,40.8718,40.4963,40.5276,2914500.0],["2017-03-22",40.5589,41.1222,40.4259,41.0987,2363900.0],["2017-03-23",41.0205,41.4743,40.864,41.1926,2928900.0],["2017-03-24",41.1926,41.4117,41.0127,41.3178,2941900.0],["2017-03-27",41.1378,41.2239,40.5119,40.7154,2706800.0],["2017-03-28",40.6215,40.9344,40.4259,40.8405,2255300.0],["2017-03-29",40.731,40.7466,40.3789,40.5354,2822700.0],["2017-03-30",40.4494,40.8875,40.3946,40.6997,1921200.0],["2017-03-31",40.6371,40.8171,40.6137,40.6215,2105700.0],["2017-04-03",40.731,40.7701,40.285,40.4415,2185900.0],["2017-04-04",40.3711,40.4494,40.2146,40.3789,2688500.0],["2017-04-05",40.5837,40.9301,40.5207,40.5994,3047000.0],["2017-04-06",40.6152,40.812,40.5286,40.6624,2371400.0],["2017-04-07",40.6781,40.8514,40.5915,40.7805,2242100.0],["2017-04-10",40.7097,41.1742,40.623,40.9695,1957000.0],["2017-04-11",40.9459,41.0955,40.8514,41.0089,2709900.0],["2017-04-12",40.7805,41.1821,40.6782,41.1112,2385900.0],["2017-04-13",41.0876,41.1978,40.8671,40.8671,1503900.0],["2017-04-17",40.9144,41.1034,40.8514,41.0404,1870600.0],["2017-04-18",40.9616,41.4262,40.9144,41.2608,2279000.0],["2017-04-19",41.3238,41.4183,41.0246,41.0325,2150500.0],["2017-04-20",41.0404,41.3868,40.9459,41.3002,2015300.0],["2017-04-21",41.2766,41.4105,41.1034,41.1034,2332200.0],["2017-04-24",41.4026,41.6782,41.316,41.6231,1921500.0],["2017-04-25",41.6939,41.8908,41.5916,41.8357,1809000.0],["2017-04-26",41.8908,42.0955,41.8042,41.8987,2191900.0],["2017-04-27",41.9065,42.2924,41.8514,42.0719,1708900.0],["2017-04-28",41.9538,41.9538,41.4734,41.6309,2810100.0],["2017-05-01",41.6782,41.8435,41.4419,41.6152,1948100.0],["2017-05-02",41.6624,41.7412,41.5522,41.6309,2277000.0],["2017-05-03",41.6073,41.7727,41.3396,41.6624,2158400.0],["2017-05-04",42.1349,43.0168,42.0719,42.9932,4491100.0],["2017-05-05",43.1349,43.6074,43.0404,43.5522,4491600.0],["2017-05-08",42.8987,44.1743,42.5286,43.2294,3909000.0],["2017-05-09",43.3081,43.4814,43.1585,43.2373,3207100.0],["2017-05-10",43.1743,43.4026,42.9223,42.9459,3266800.0],["2017-05-11",42.8121,43.505,42.6861,43.316,3337100.0],["2017-05-12",43.1349,43.2845,42.3239,42.4814,2379600.0],["2017-05-15",42.3239,42.6546,42.2687,42.5522,2113900.0],["2017-05-16",42.7176,42.8908,42.6231,42.6703,2458500.0],["2017-05-17",42.6703,43.0247,42.3632,42.8357,3155400.0],["2017-05-18",42.8357,43.0089,42.5601,42.8593,2735900.0],["2017-05-19",42.8436,43.064,42.6782,42.9774,5176200.0],["2017-05-22",43.001,43.379,42.9932,43.2688,1846700.0],["2017-05-23",43.1821,43.2609,42.6231,42.7018,3483900.0],["2017-05-24",42.6467,42.8751,42.5443,42.6939,2165000.0],["2017-05-25",42.7569,42.8672,42.4577,42.7412,2826200.0],["2017-05-26",42.7333,42.9065,42.6546,42.8593,1707100.0],["2017-05-30",42.8042,42.8199,42.4814,42.6782,2116500.0],["2017-05-31",42.7806,42.9853,42.5286,42.9617,3648900.0],["2017-06-01",43.0955,43.6231,43.0089,43.6231,2648200.0],["2017-06-02",43.6861,43.9696,43.5916,43.883,2412700.0],["2017-06-05",43.757,43.8829,43.5995,43.6782,2117500.0],["2017-06-06",43.505,43.6546,43.2451,43.3869,2660500.0],["2017-06-07",43.3633,43.4262,42.9223,43.1113,2459800.0],["2017-06-08",43.1113,43.3396,42.9617,43.3003,2775700.0],["2017-06-09",43.3081,43.5365,43.2058,43.4578,1656100.0],["2017-06-12",43.4971,43.7097,43.442,43.5601,2338700.0],["2017-06-13",43.4892,43.7097,43.379,43.6074,1537800.0],["2017-06-14",43.7097,43.8357,43.5207,43.6389,1704600.0],["2017-06-15",43.3318,43.8436,43.2451,43.7255,2477100.0],["2017-06-16",43.3318,43.3318,41.4105,42.8199,10213400.0],["2017-06-19",43.001,43.0325,42.4971,42.9144,4110900.0],["2017-06-20",42.7884,43.0325,42.3947,42.4105,3641600.0],["2017-06-21",42.4026,42.5837,41.9144,42.0089,2133100.0],["2017-06-22",42.0325,42.0719,41.4892,41.5601,2535300.0],["2017-06-23",40.7254,40.9695,38.9773,39.308,11250300.0],["2017-06-26",39.5758,39.686,39.0639,39.3317,4781800.0],["2017-06-27",39.3159,39.4419,38.7569,38.7962,3761600.0],["2017-06-28",38.9222,39.5994,38.8356,39.2687,4101800.0],["2017-06-29",39.3317,39.56,39.1821,39.2608,4273400.0],["2017-06-30",39.3238,39.7411,39.3238,39.6309,3792400.0],["2017-07-03",39.7569,39.9616,39.686,39.7962,2303400.0],["2017-07-05",39.8914,39.9706,39.0116,39.1384,4398300.0],["2017-07-06",39.0353,39.1939,38.8531,38.9244,3148000.0],["2017-07-07",39.0036,39.3048,38.7183,39.1939,2900300.0],["2017-07-10",39.2256,39.2811,38.7738,39.1305,3558900.0],["2017-07-11",39.1305,39.4396,39.0116,39.0274,2700800.0],["2017-07-12",39.2731,39.931,39.2731,39.7883,3083600.0],["2017-07-13",39.8834,40.0023,39.8121,39.9389,2556000.0],["2017-07-14",40.0578,40.2084,39.9865,40.0816,2474000.0],["2017-07-17",40.0737,40.2322,39.9468,40.2005,1850000.0],["2017-07-18",40.1608,40.248,39.8834,39.9389,1516700.0],["2017-07-19",40.1054,40.4382,39.9706,40.4224,1726400.0],["2017-07-20",40.4145,40.5334,40.1529,40.2797,2453800.0],["2017-07-21",40.2163,40.5413,40.1767,40.4858,1570900.0],["2017-07-24",40.47,41.0486,40.3669,40.8583,2298000.0],["2017-07-25",40.9851,41.2705,40.8187,41.1912,2379000.0],["2017-07-26",41.215,41.4686,41.1754,41.3022,1687200.0],["2017-07-27",41.2942,41.6905,41.104,41.6588,3028300.0],["2017-07-28",41.3814,41.6113,41.1516,41.4131,2631400.0],["2017-07-31",41.4845,41.7777,41.2071,41.7064,2805400.0],["2017-08-01",41.8728,41.9283,41.5637,41.6747,2026200.0],["2017-08-02",41.5558,41.8174,41.3973,41.754,1665800.0],["2017-08-03",41.8015,42.0314,41.1991,41.2942,2498200.0],["2017-08-04",41.215,41.4845,41.215,41.4766,2286800.0],["2017-08-07",41.5796,41.7381,41.4448,41.5954,2280600.0],["2017-08-08",41.5162,41.5717,41.2229,41.2784,3290400.0],["2017-08-09",41.1595,41.3577,40.573,40.676,3388900.0],["2017-08-10",40.6205,40.676,40.2956,40.3194,2963400.0],["2017-08-11",40.4303,41.0723,40.3194,40.8821,3803600.0],["2017-08-14",41.1595,41.1595,39.6694,40.4937,4375500.0],["2017-08-15",40.6681,41.1199,40.5651,40.89,2946900.0],["2017-08-16",41.0089,41.0961,40.5571,40.573,3356800.0],["2017-08-17",40.4224,40.9217,40.3431,40.573,3383900.0],["2017-08-18",40.4303,40.8425,40.2876,40.5571,2100700.0],["2017-08-21",40.573,40.7315,40.4145,40.5571,2229900.0],["2017-08-22",40.676,40.9455,40.5809,40.9059,1755900.0],["2017-08-23",40.7791,41.001,40.5571,40.9455,1875300.0],["2017-08-24",41.6668,41.7302,40.5809,40.5968,5272800.0],["2017-08-25",40.7156,41.6905,40.6681,41.4686,3897700.0],["2017-08-28",41.2229,41.3894,41.0723,41.326,3114400.0],["2017-08-29",41.3259,41.6351,41.1991,41.4448,2537400.0],["2017-08-30",41.4607,42.0076,41.3418,41.7777,3101200.0],["2017-08-31",41.8887,42.0076,41.7143,41.746,3134000.0],["2017-09-01",41.9679,42.1185,41.7857,41.9838,1594100.0],["2017-09-05",41.9838,42.1978,41.8094,42.0234,2141800.0],["2017-09-06",42.0631,42.0868,41.746,41.9363,2312700.0],["2017-09-07",41.9442,42.182,41.6351,42.0948,3028700.0],["2017-09-08",41.8808,42.1265,41.6509,41.9442,1735800.0],["2017-09-11",42.1265,42.2533,41.9363,42.2374,1440700.0],["2017-09-12",42.285,42.2929,41.8332,41.8887,3059400.0],["2017-09-13",41.96,42.6575,41.8887,42.396,2579500.0],["2017-09-14",42.2692,42.3405,41.3577,41.754,3998000.0],["2017-09-15",41.8253,42.5307,41.7064,42.5307,5034100.0],["2017-09-18",42.4435,42.7843,42.3405,42.7447,3480500.0],["2017-09-19",42.7288,43.0459,42.6575,42.7368,2354500.0],["2017-09-20",43.0063,43.1648,42.7288,43.1093,2924000.0],["2017-09-21",43.0934,43.1251,42.6337,42.6971,2064000.0],["2017-09-22",42.6971,42.7526,42.2612,42.3008,2382000.0],["2017-09-25",42.4039,43.1172,42.3405,42.8715,2370000.0],["2017-09-26",42.9191,43.1727,42.6575,42.8874,2004900.0],["2017-09-27",42.927,43.1489,42.5862,42.9032,2228400.0],["2017-09-28",42.8398,43.1014,42.6654,42.8398,2017600.0],["2017-09-29",42.8002,43.0776,42.713,42.7606,1807800.0],["2017-10-02",42.7685,42.9825,42.7288,42.7843,1617300.0],["2017-10-03",42.7526,42.8953,42.4514,42.5941,1476500.0],["2017-10-04",42.7209,43.1489,42.5149,42.9904,2040200.0],["2017-10-05",43.0781,43.445,43.0223,43.2934,1647900.0],["2017-10-06",43.11,43.3572,43.0781,43.2456,1622800.0],["2017-10-09",43.2456,43.4609,42.9984,43.0382,2716100.0],["2017-10-10",43.0781,43.4051,42.9824,43.0064,1835000.0],["2017-10-11",43.1579,43.3652,42.815,42.8867,2066000.0],["2017-10-12",42.8788,43.3891,42.7432,43.2854,1406800.0],["2017-10-13",43.413,43.6523,43.3333,43.421,1333100.0],["2017-10-16",43.437,43.7719,43.3493,43.6603,1390100.0],["2017-10-17",43.5327,43.9154,43.2376,43.7241,1329700.0],["2017-10-18",43.748,43.8915,43.4928,43.756,1627300.0],["2017-10-19",43.7081,43.8197,43.4848,43.6523,1933200.0],["2017-10-20",43.7719,43.8995,43.5167,43.7719,1965700.0],["2017-10-23",43.8038,43.9474,43.6762,43.8198,1447800.0],["2017-10-24",43.8357,43.9234,43.6204,43.6523,1511300.0],["2017-10-25",43.7241,43.7878,43.2615,43.5008,1902500.0],["2017-10-26",43.5566,43.8516,43.5566,43.748,1778300.0],["2017-10-27",43.5008,43.756,43.3652,43.7001,1773900.0],["2017-10-30",43.5406,43.6682,43.3333,43.6124,2615300.0],["2017-10-31",43.6044,44.4577,43.5805,44.354,2933000.0],["2017-11-01",44.2743,44.5454,43.9075,44.3062,2734100.0],["2017-11-02",44.4577,44.6172,44.2743,44.5295,2019900.0],["2017-11-03",44.6571,45.6379,44.5375,45.1834,4343600.0],["2017-11-06",44.0191,44.5933,43.0223,43.1977,5300200.0],["2017-11-07",43.2296,43.3094,41.7065,41.9378,4523600.0],["2017-11-08",41.9458,43.1419,41.9458,43.0462,3613300.0],["2017-11-09",43.0223,43.1658,42.6555,43.0781,2627300.0],["2017-11-10",43.0223,43.3572,42.8788,43.2137,1717900.0],["2017-11-13",43.1738,43.3891,42.9426,43.0781,2258500.0],["2017-11-14",42.9027,43.8357,42.7831,43.8038,1931500.0],["2017-11-15",43.7639,43.7639,43.0781,43.1419,1927900.0],["2017-11-16",43.421,43.748,43.2615,43.445,2002900.0],["2017-11-17",43.3174,43.9713,43.3014,43.7719,2740900.0],["2017-11-20",43.7639,43.9792,43.4848,43.8357,1737000.0],["2017-11-21",43.7639,43.8357,43.5008,43.5805,1900000.0],["2017-11-22",43.6523,43.8357,43.5008,43.7799,1216500.0],["2017-11-24",43.8676,44.0191,43.6603,43.7958,621100.0],["2017-11-27",43.7799,44.1068,43.756,43.9872,1557900.0],["2017-11-28",43.9234,44.9282,43.8596,44.9202,2317000.0],["2017-11-29",44.8644,46.2759,44.8485,46.0127,3521700.0],["2017-11-30",46.252,46.7863,45.5821,46.0367,4420000.0],["2017-12-01",45.9649,46.1244,45.4705,46.0765,2179000.0],["2017-12-04",46.3237,47.5757,46.252,47.4721,3382400.0],["2017-12-05",47.2727,47.3604,46.7464,47.2727,3361400.0],["2017-12-06",47.6316,47.799,47.1531,47.4641,3402600.0],["2017-12-07",47.5279,48.8835,47.4561,48.5725,3975700.0],["2017-12-08",48.8197,50.0717,48.6523,49.9521,4431100.0],["2017-12-11",49.4657,49.7368,49.1706,49.4258,2872900.0],["2017-12-12",49.4896,49.6969,49.1945,49.3142,2543700.0],["2017-12-13",49.1946,49.5056,49.0909,49.1387,2237600.0],["2017-12-14",49.0749,49.1467,48.5406,48.5646,3086600.0],["2017-12-15",48.6603,48.8198,48.3891,48.6044,5965600.0],["2017-12-18",48.6284,49.4657,48.6284,48.9154,2454200.0],["2017-12-19",49.0989,49.4737,48.5805,48.6603,2550200.0],["2017-12-20",48.756,48.8835,48.421,48.4689,1596900.0],["2017-12-21",48.6922,48.756,48.2615,48.3174,1786400.0],["2017-12-22",48.437,48.5566,48.2137,48.421,1627400.0],["2017-12-26",48.5406,48.6921,48.3572,48.4529,969200.0],["2017-12-27",48.5725,48.6443,48.4449,48.5327,1173800.0],["2017-12-28",48.5885,48.7001,48.4529,48.6922,847000.0],["2017-12-29",48.6922,48.8437,48.421,48.429,1111700.0],["2018-01-02",48.3971,48.9154,48.2137,48.2456,2745700.0],["2018-01-03",48.4848,48.6204,48.0941,48.3493,2537200.0],["2018-01-04",48.3252,48.9991,48.0765,48.8065,3063400.0],["2018-01-05",48.9349,49.336,48.8787,49.2959,2640200.0],["2018-01-08",49.328,49.6248,49.0151,49.4002,2577400.0],["2018-01-09",49.4403,49.6809,49.2237,49.2397,2388000.0],["2018-01-10",48.8145,49.352,48.4215,49.2156,3377100.0],["2018-01-11",49.3199,49.328,48.622,49.1114,1744700.0],["2018-01-12",49.2477,49.6729,49.0071,49.2397,3026100.0],["2018-01-16",49.6569,49.9055,49.4242,49.5125,2438200.0],["2018-01-17",49.8013,50.2024,49.6328,49.8975,1906800.0],["2018-01-18",49.9376,50.1382,49.7611,49.9136,1897600.0],["2018-01-19",50.1542,50.78,50.066,50.7078,2303900.0],["2018-01-22",50.6757,51.0607,50.6195,51.0126,1647700.0],["2018-01-23",50.9083,51.157,50.6436,50.812,1734300.0],["2018-01-24",50.9966,51.4939,50.7639,51.1249,1907800.0],["2018-01-25",51.2292,51.4699,51.149,51.3335,1456700.0],["2018-01-26",51.2773,51.4378,50.9163,51.4378,1446000.0],["2018-01-29",51.502,51.5581,50.8522,50.8522,1706000.0],["2018-01-30",50.7479,51.4137,50.7238,50.7799,2078300.0],["2018-01-31",50.9244,51.4779,50.2665,50.435,4355200.0],["2018-02-01",50.1943,50.2344,49.4322,49.729,2517400.0],["2018-02-02",49.6488,49.9537,48.9349,49.0793,4004200.0],["2018-02-05",48.5899,48.5979,46.1111,46.1111,5834700.0],["2018-02-06",45.2607,48.1086,44.9318,47.8439,4520600.0],["2018-02-07",47.6674,48.1407,46.8491,46.8732,3559000.0],["2018-02-08",47.0336,47.0497,45.6939,45.726,3957600.0],["2018-02-09",46.1833,47.162,45.5415,46.793,3106100.0],["2018-02-12",47.1219,47.4187,46.5523,46.6325,3809400.0],["2018-02-13",46.5603,46.9775,46.4641,46.8652,2106500.0],["2018-02-14",46.7448,46.9374,46.5363,46.809,2551300.0],["2018-02-15",46.9855,47.6273,46.6486,47.6273,2078500.0],["2018-02-16",47.531,48.3332,47.3946,48.1327,2251800.0],["2018-02-20",47.7075,47.7316,47.1058,47.2342,2477200.0],["2018-02-21",47.2823,47.7717,46.9694,46.9694,1780100.0],["2018-02-22",47.2181,47.6032,47.1379,47.2181,1565500.0],["2018-02-23",47.2823,47.8759,47.2181,47.8759,1367100.0],["2018-02-26",47.9642,48.3653,47.9161,48.3573,1823500.0],["2018-02-27",48.3573,48.9108,48.0123,48.0123,2165000.0],["2018-02-28",48.1728,48.6942,47.8439,47.8519,2724900.0],["2018-03-01",47.8038,48.4295,47.4267,47.6995,3148000.0],["2018-03-02",47.547,48.1086,47.547,47.8599,2380300.0],["2018-03-05",47.7797,48.261,47.4026,48.1647,2553500.0],["2018-03-06",48.1647,48.8386,48.0444,48.8306,2136500.0],["2018-03-07",48.3492,48.4616,48.0765,48.2369,2315100.0],["2018-03-08",48.3252,48.5257,48.2049,48.5177,2483300.0],["2018-03-09",48.6862,49.1675,48.5177,49.1595,1562400.0],["2018-03-12",49.2477,49.2878,48.4696,48.5498,1814100.0],["2018-03-13",48.7744,49.1274,48.5979,48.6942,1545200.0],["2018-03-14",48.6381,48.7183,47.9,48.0364,6084500.0],["2018-03-15",47.9722,48.0444,47.4748,47.6353,3008000.0],["2018-03-16",47.7556,48.4776,47.6674,48.2289,4533800.0],["2018-03-19",48.2209,48.3813,48.0685,48.2771,4285200.0],["2018-03-20",48.4375,48.5338,48.2931,48.4776,3001300.0],["2018-03-21",48.4616,48.6381,48.2289,48.3733,4319000.0],["2018-03-22",48.3252,48.3814,47.8118,47.9482,8655500.0],["2018-03-23",48.0364,48.245,47.5069,47.5872,3799600.0],["2018-03-26",48.0444,48.1808,47.4749,48.1006,2900600.0],["2018-03-27",48.2931,48.2931,47.3064,47.6192,3903200.0],["2018-03-28",47.5871,47.9241,47.5069,47.6273,3276500.0],["2018-03-29",47.7636,48.2931,47.7235,48.1006,2374900.0],["2018-04-02",48.0364,48.0765,46.6245,46.817,3255300.0],["2018-04-03",46.9775,47.7476,46.9293,47.6834,2362000.0],["2018-04-04",47.3786,49.3119,47.3786,49.1033,3631500.0],["2018-04-05",49.2567,49.4342,48.5304,48.6676,3912000.0],["2018-04-06",48.4578,49.1033,47.9574,48.1915,3295700.0],["2018-04-09",48.3771,48.716,47.8203,48.2964,3052200.0],["2018-04-10",48.7402,49.1679,48.3932,48.9177,2688400.0],["2018-04-11",48.7321,49.1921,48.6272,48.837,1757100.0],["2018-04-12",49.063,49.2324,48.6595,48.829,1686900.0],["2018-04-13",48.8048,48.9258,48.5707,48.7563,2458500.0],["2018-04-16",48.9177,49.4826,48.8774,49.4342,2821300.0],["2018-04-17",49.7489,50.5155,49.4826,50.4348,2733300.0],["2018-04-18",50.685,50.8706,49.8457,49.9103,2653800.0],["2018-04-19",49.757,49.9345,49.2809,49.6924,2389700.0],["2018-04-20",49.7892,49.8699,49.0065,49.3454,2640300.0],["2018-04-23",49.4665,49.7085,49.3051,49.4987,1389500.0],["2018-04-24",49.6843,50.2331,49.5714,49.9748,1941100.0],["2018-04-25",49.878,50.5559,49.7166,50.3945,2146300.0],["2018-04-26",50.5316,51.1046,50.1362,50.7979,2060800.0],["2018-04-27",50.8383,51.2014,50.6365,51.1449,1469700.0],["2018-04-30",51.266,51.387,50.2895,50.4671,2942300.0],["2018-05-01",50.459,51.2095,50.225,50.9109,4113600.0],["2018-05-02",50.7415,51.032,50.1524,50.685,4189200.0],["2018-05-03",50.5801,50.6204,49.8054,50.1766,4349600.0],["2018-05-04",49.991,50.7011,49.8457,50.2654,9179300.0],["2018-05-07",50.5397,52.2666,49.5068,51.2256,5174700.0],["2018-05-08",50.9432,51.2014,50.3218,50.6285,4543700.0],["2018-05-09",50.6688,51.3305,50.6043,51.2418,3301400.0],["2018-05-10",51.4838,51.5403,50.5558,50.6285,2196100.0],["2018-05-11",50.6123,50.9835,50.4913,50.693,2490800.0],["2018-05-14",50.8625,50.9432,50.5559,50.7576,2274600.0],["2018-05-15",50.5559,51.0078,50.451,50.7979,2985000.0],["2018-05-16",50.8786,51.1691,50.8141,51.1207,2520300.0],["2018-05-17",51.2256,51.6291,51.032,51.5323,1911900.0],["2018-05-18",51.613,51.6453,51.1772,51.2741,2178200.0],["2018-05-21",51.4193,51.7017,51.2902,51.3547,1418400.0],["2018-05-22",51.4596,51.7259,51.3305,51.3951,1799300.0],["2018-05-23",51.274,51.7582,51.2418,51.7259,1496400.0],["2018-05-24",51.734,52.1859,51.5565,52.1214,1472200.0],["2018-05-25",52.1456,52.775,52.0649,52.4683,1934000.0],["2018-05-29",52.3796,52.6297,52.2424,52.5732,1977700.0],["2018-05-30",52.9122,53.6707,52.7024,53.2995,2428000.0],["2018-05-31",53.0978,53.4286,52.4199,52.4764,2695000.0],["2018-06-01",52.6701,53.1058,52.5733,52.7831,1796800.0],["2018-06-04",52.8153,53.3641,52.7185,53.0494,1911200.0],["2018-06-05",52.9929,53.235,52.7185,53.122,2693700.0],["2018-06-06",53.2592,53.2592,52.7911,53.0816,1511900.0],["2018-06-07",52.9364,53.3802,52.9364,53.0655,1685400.0],["2018-06-08",53.13,53.4367,53.0655,53.3802,1546400.0],["2018-06-11",53.3802,53.7675,53.3076,53.59,2476400.0],["2018-06-12",53.7272,53.7514,53.2107,53.4367,3182700.0],["2018-06-13",53.6223,53.6223,53.1623,53.1704,2437900.0],["2018-06-14",53.1785,53.6868,53.1785,53.6465,2510900.0],["2018-06-15",53.4044,54.0338,53.3237,53.9774,3680000.0],["2018-06-18",53.7514,53.9451,53.5416,53.8644,2032300.0],["2018-06-19",53.6707,54.0419,53.59,53.9854,1129600.0],["2018-06-20",54.1791,54.5019,53.9935,54.405,1312900.0],["2018-06-21",54.5906,55.1232,54.3647,54.9376,1797400.0],["2018-06-22",55.1474,55.1474,54.5099,54.7036,2239400.0],["2018-06-25",54.6471,55.2201,54.6068,55.0587,2164100.0],["2018-06-26",55.1313,55.1716,54.6148,55.0425,1197200.0],["2018-06-27",55.1474,55.3895,54.8408,54.9215,1492100.0],["2018-06-28",54.9134,55.5751,54.8892,55.1555,2004800.0],["2018-06-29",55.1716,55.5186,54.9134,55.1071,2008900.0],["2018-07-02",54.9618,55.2685,54.5906,54.8408,1578700.0],["2018-07-03",55.0183,55.5671,54.8811,55.3088,851800.0],["2018-07-05",55.4548,56.2823,55.4305,56.2661,1667300.0],["2018-07-06",56.1038,56.5013,56.0551,56.2823,1442100.0],["2018-07-09",56.4121,56.6149,56.0876,56.2417,1695100.0],["2018-07-10",56.2904,56.7122,56.1931,56.5013,1422400.0],["2018-07-11",56.4445,56.4932,55.9497,56.2985,1769800.0],["2018-07-12",56.4364,56.7366,56.2985,56.6554,1348100.0],["2018-07-13",56.5825,57.4586,56.4445,57.3856,1552000.0],["2018-07-16",57.2801,57.491,57.0448,57.1827,1894500.0],["2018-07-17",57.1503,57.8561,57.1503,57.6533,2104900.0],["2018-07-18",57.6614,57.8398,56.9637,57.0448,2767600.0],["2018-07-19",57.1503,57.637,56.8501,57.4991,2577600.0],["2018-07-20",57.3531,57.783,57.3369,57.5964,1886800.0],["2018-07-23",57.6776,58.0507,57.3693,57.4829,1574400.0],["2018-07-24",57.061,57.4261,56.6798,56.9718,2544600.0],["2018-07-25",56.9799,57.5721,56.8339,57.5397,1781000.0],["2018-07-26",57.6938,58.3509,57.6938,58.1968,1891100.0],["2018-07-27",58.2698,58.3834,57.8804,57.9859,1793800.0],["2018-07-30",57.5234,57.6208,53.3619,54.0839,8065400.0],["2018-07-31",53.9703,54.7897,53.7837,54.522,5212300.0],["2018-08-01",54.522,54.8464,54.0677,54.4084,3021100.0],["2018-08-02",54.311,55.3656,54.238,55.1953,3220600.0],["2018-08-03",55.3007,55.8361,55.252,55.6252,1749800.0],["2018-08-06",55.8767,56.8583,55.8767,56.5581,3598800.0],["2018-08-07",56.7285,56.7771,56.2093,56.4202,2186500.0],["2018-08-08",56.4283,56.8583,56.2661,56.6636,2088000.0],["2018-08-09",56.769,57.3369,56.6636,56.8096,1744700.0],["2018-08-10",55.828,56.4283,55.2926,55.5522,3870900.0],["2018-08-13",57.6695,60.0707,57.6695,59.0161,8091200.0],["2018-08-14",59.3649,60.6304,58.7646,60.1842,3969600.0],["2018-08-15",59.8192,60.9468,59.2595,60.7521,3553400.0],["2018-08-16",61.0036,61.109,59.5028,59.9328,3430400.0],["2018-08-17",59.9814,60.8413,59.7219,60.7034,5075300.0],["2018-08-20",60.7683,61.036,60.3789,60.9873,2841900.0],["2018-08-21",60.9468,61.0117,60.1275,60.3303,2887700.0],["2018-08-22",60.452,61.0036,60.3141,60.9062,1810400.0],["2018-08-23",60.8413,61.2469,60.7845,61.0117,2386300.0],["2018-08-24",61.1902,61.6363,60.963,61.4741,2928500.0],["2018-08-27",61.0604,61.182,60.314,60.4682,2233300.0],["2018-08-28",60.4682,60.8413,60.2572,60.3546,1972500.0],["2018-08-29",60.5006,60.7521,59.7624,60.1761,2901300.0],["2018-08-30",60.1356,60.4033,59.949,60.0058,2079800.0],["2018-08-31",60.1518,60.7521,60.022,60.6953,1880600.0],["2018-09-04",60.3546,61.1902,60.3546,61.1253,1925600.0],["2018-09-05",60.9468,61.0523,60.6791,60.8413,3278200.0],["2018-09-06",60.4601,60.9387,60.4601,60.817,3722700.0],["2018-09-07",60.6791,61.1496,60.5331,60.5979,3809500.0],["2018-09-10",60.7683,61.4254,60.6629,60.8738,4904900.0],["2018-09-11",61.0766,61.1009,60.6953,60.8008,3453800.0],["2018-09-12",60.7683,60.9062,59.8517,60.4276,5501500.0],["2018-09-13",60.0301,60.4114,59.5921,59.7056,3812200.0],["2018-09-14",59.5028,59.8273,59.227,59.6569,3520300.0],["2018-09-17",59.7949,59.7949,59.1459,59.6164,2288000.0],["2018-09-18",59.6975,59.8111,59.1946,59.2595,2590300.0],["2018-09-19",59.2432,59.5434,58.9837,59.154,1853700.0],["2018-09-20",59.3243,59.6326,59.0404,59.4541,1641900.0],["2018-09-21",59.4217,59.519,58.8944,59.1946,3550900.0],["2018-09-24",59.1865,59.4947,58.9918,59.1783,3670100.0],["2018-09-25",59.2027,59.6975,59.1702,59.2676,1461000.0],["2018-09-26",59.3244,59.6245,59.1378,59.1702,2413200.0],["2018-09-27",59.0566,59.4704,58.7403,59.081,1769900.0],["2018-09-28",59.1459,59.7705,59.0242,59.4217,2159200.0],["2018-10-01",59.6245,59.9571,59.1702,59.2432,2535000.0],["2018-10-02",59.3,59.7705,59.2757,59.446,1560600.0],["2018-10-03",59.592,59.8111,58.8052,58.9025,2042200.0],["2018-10-04",58.8536,59.033,58.5112,58.8129,1374800.0],["2018-10-05",58.6743,59.0737,58.5112,58.7232,2409900.0],["2018-10-08",58.7558,59.3428,58.715,59.2449,1553000.0],["2018-10-09",58.9433,59.1471,58.4867,58.5357,2722800.0],["2018-10-10",58.4378,58.6824,57.3617,57.4024,3131700.0],["2018-10-11",57.4106,57.4595,55.8127,55.8371,3074700.0],["2018-10-12",56.3671,56.4975,55.5355,56.1062,2169700.0],["2018-10-15",55.9431,56.6198,55.9431,56.2203,1741600.0],["2018-10-16",56.4568,57.2802,56.2774,57.1823,1516200.0],["2018-10-17",57.2313,57.4758,56.8725,57.378,1774800.0],["2018-10-18",57.4921,57.9568,57.2557,57.5166,1600400.0],["2018-10-19",57.9242,58.1769,57.5573,57.965,2441800.0],["2018-10-22",58.1036,58.2422,57.484,57.7122,1755500.0],["2018-10-23",57.3209,58.5438,57.06,58.2911,2528600.0],["2018-10-24",58.2585,59.8564,58.1769,58.6824,2742000.0],["2018-10-25",58.7639,58.9351,58.234,58.4623,2785200.0],["2018-10-26",58.0791,58.2177,56.5627,56.9051,2334500.0],["2018-10-29",57.2802,58.4378,56.8073,57.3291,2906400.0],["2018-10-30",57.5492,58.7639,57.3535,58.7069,2599200.0],["2018-10-31",58.9107,59.0819,57.9487,58.1525,2565300.0],["2018-11-01",58.0628,58.8699,57.6715,58.5275,2479500.0],["2018-11-02",58.6009,58.8454,57.6633,58.1199,3201100.0],["2018-11-05",52.9104,53.5707,51.5163,52.6332,9316400.0],["2018-11-06",52.6332,53.2446,52.1196,52.5435,4382200.0],["2018-11-07",52.7555,54.4512,52.6821,54.174,3921200.0],["2018-11-08",53.9784,54.655,53.9376,54.2637,3106500.0],["2018-11-09",54.2963,55.136,54.1577,54.4675,3497800.0],["2018-11-12",54.5246,55.4295,54.4268,54.9241,2977600.0],["2018-11-13",54.8262,55.3154,54.2637,54.5083,2702500.0],["2018-11-14",54.6387,54.655,53.9539,54.1903,2689700.0],["2018-11-15",53.9457,54.0354,53.2854,53.9865,2852200.0],["2018-11-16",54.0925,54.5816,53.9294,54.1251,5857000.0],["2018-11-19",53.7582,54.0762,53.6033,53.8235,3374400.0],["2018-11-20",52.3967,53.905,52.3967,53.0653,3210100.0],["2018-11-21",53.3424,53.6767,52.2581,52.568,3399500.0],["2018-11-23",52.8288,53.3261,52.5598,52.9104,1583600.0],["2018-11-26",53.1468,53.2854,52.4049,52.9104,2790000.0],["2018-11-27",53.0,53.3424,52.7799,53.2528,3808800.0],["2018-11-28",53.318,54.5164,53.318,54.5001,4548200.0],["2018-11-29",54.3289,55.2665,54.3289,55.0626,2625900.0],["2018-11-30",54.9811,55.1605,54.0273,54.9485,6067800.0],["2018-12-03",54.9078,54.9567,54.1333,54.655,4039300.0],["2018-12-04",54.5246,54.7692,53.8234,53.9131,5719300.0],["2018-12-06",53.6686,53.8072,52.2582,53.7582,4944700.0],["2018-12-07",53.6604,53.8398,52.6495,53.0082,2817100.0],["2018-12-10",52.9919,53.3506,52.1277,52.9104,3014400.0],["2018-12-11",53.2854,53.6523,52.8533,53.2365,2564500.0],["2018-12-12",53.8479,54.0599,53.2365,53.4403,1809200.0],["2018-12-13",53.4077,54.1088,53.4077,53.7909,2514600.0],["2018-12-14",53.4566,54.0762,53.1468,53.3588,2856200.0],["2018-12-17",53.3261,53.3669,52.0788,52.3478,2985400.0],["2018-12-18",52.5353,52.9022,51.8994,52.1929,2825900.0],["2018-12-19",52.3804,52.7066,51.5163,51.7609,2893600.0],["2018-12-20",51.557,51.6793,49.9021,50.3994,4475300.0],["2018-12-21",50.1466,51.182,49.6086,49.6412,7082200.0],["2018-12-24",49.5515,49.6249,48.8504,48.8748,1467800.0],["2018-12-26",49.0216,50.0243,48.459,49.9184,5111400.0],["2018-12-27",49.7635,50.5869,48.8911,50.5869,3334400.0],["2018-12-28",50.8559,51.2798,50.2037,50.7744,2523700.0],["2018-12-31",50.9048,51.2228,50.5869,51.0842,1947400.0],["2019-01-02",50.6766,50.7499,50.0896,50.5869,2221600.0],["2019-01-03",50.5294,50.8248,50.029,50.349,3554700.0],["2019-01-04",50.5048,51.3499,50.431,50.7427,3017100.0],["2019-01-07",50.7592,51.2432,50.5951,50.7017,3021700.0],["2019-01-08",50.9233,51.6616,50.8166,51.5058,2739500.0],["2019-01-09",51.3581,51.4975,50.9068,51.2596,4280500.0],["2019-01-10",51.153,51.9159,50.8822,51.8995,2033100.0],["2019-01-11",51.6534,51.7929,51.3088,51.719,2151100.0],["2019-01-14",51.3745,51.9734,50.8658,51.6452,3873600.0],["2019-01-15",51.5386,51.719,51.235,51.4565,2415300.0],["2019-01-16",50.8412,51.1366,50.3161,51.0709,2832500.0],["2019-01-17",50.8986,51.2268,50.8412,51.0627,2910600.0],["2019-01-18",51.3909,51.916,50.9725,51.4237,2600300.0],["2019-01-22",51.4893,51.5796,50.8822,51.4073,3277000.0],["2019-01-23",51.4319,51.8913,51.4319,51.596,3308600.0],["2019-01-24",51.3581,51.3581,50.7181,51.3006,3109400.0],["2019-01-25",51.3827,51.8585,50.7756,50.8822,2248500.0],["2019-01-28",50.833,51.1037,50.4474,51.0873,2233800.0],["2019-01-29",50.9315,51.3088,50.7017,50.9068,2447000.0],["2019-01-30",51.0217,51.7601,50.9725,51.6042,2756300.0],["2019-01-31",51.4483,52.4082,51.2432,52.3836,6043800.0],["2019-02-01",52.2605,52.5149,51.9077,52.1539,6437200.0],["2019-02-04",54.0408,55.2468,53.8603,54.6726,9543900.0],["2019-02-05",53.5732,53.926,53.2532,53.6142,8140600.0],["2019-02-06",53.7127,53.926,53.1384,53.5978,5278700.0],["2019-02-07",53.2286,53.5486,53.1302,53.4173,6167000.0],["2019-02-08",53.3517,54.3362,53.2943,54.3116,6063100.0],["2019-02-11",54.4182,54.5659,54.1639,54.3854,3605300.0],["2019-02-12",54.3854,54.9597,54.3034,54.9187,4097900.0],["2019-02-13",54.9515,54.9515,54.3198,54.5823,3369900.0],["2019-02-14",54.3362,54.9187,53.8932,54.6069,2800100.0],["2019-02-15",55.0007,55.4191,54.7136,55.4109,4517300.0],["2019-02-19",55.5012,55.5012,54.8038,54.9761,3169800.0],["2019-02-20",55.0499,55.4027,54.7464,55.255,2774500.0],["2019-02-21",55.3043,55.3699,54.6972,55.1648,1975700.0],["2019-02-22",54.7054,55.2879,54.5577,55.2386,1942000.0],["2019-02-25",55.5422,55.6652,54.9761,55.1812,2995100.0],["2019-02-26",55.2386,55.4355,54.7956,55.3043,2625300.0],["2019-02-27",55.0089,55.255,54.7956,55.0581,2105500.0],["2019-02-28",55.2632,55.6981,55.1484,55.4191,2546300.0],["2019-03-01",55.5996,55.6735,55.091,55.4437,2061600.0],["2019-03-04",55.4601,55.575,54.6151,55.0581,3198000.0],["2019-03-05",54.9679,55.0663,54.3936,54.6233,2295600.0],["2019-03-06",54.6561,54.6561,53.9588,54.3772,1928700.0],["2019-03-07",54.1721,54.4921,53.8111,54.0408,1686800.0],["2019-03-08",53.926,54.0736,53.524,53.967,2190200.0],["2019-03-11",54.0408,54.5495,53.8849,54.5249,1955300.0],["2019-03-12",54.5495,54.5495,54.2295,54.2952,2800500.0],["2019-03-13",54.3854,54.7218,54.2623,54.5167,2084000.0],["2019-03-14",54.6643,54.6725,54.1803,54.2459,2253900.0],["2019-03-15",54.1393,54.6807,53.9998,54.369,7788600.0],["2019-03-18",54.3116,54.5823,54.2459,54.5249,2387600.0],["2019-03-19",54.7218,54.7956,54.1475,54.2952,2730800.0],["2019-03-20",54.2705,54.3936,53.6306,53.6634,1878500.0],["2019-03-21",53.606,54.2459,53.565,54.0736,1948000.0],["2019-03-22",54.2213,54.5987,53.7783,53.7865,1668800.0],["2019-03-25",53.647,54.4018,53.647,54.3116,3695600.0],["2019-03-26",54.4756,54.6233,54.1065,54.3772,2638000.0],["2019-03-27",54.3116,54.4757,53.6306,53.8521,2266600.0],["2019-03-28",54.049,54.4674,53.7783,54.3608,1737000.0],["2019-03-29",54.3936,54.812,54.1967,54.771,2309500.0],["2019-04-01",55.091,55.091,54.5905,54.7874,1774100.0],["2019-04-02",54.8366,54.9187,54.3772,54.4182,1859700.0],["2019-04-03",54.6561,54.7956,54.2788,54.5331,1845800.0],["2019-04-04",54.6569,55.2428,54.4423,55.1768,2490500.0],["2019-04-05",55.2511,55.4986,55.0778,55.4079,1781700.0],["2019-04-08",55.4079,55.6554,55.2511,55.4904,3677100.0],["2019-04-09",55.3666,55.5812,55.1603,55.2593,1367000.0],["2019-04-10",55.1933,55.738,55.152,55.6389,1533600.0],["2019-04-11",55.7875,56.2909,55.6389,56.2166,1963500.0],["2019-04-12",56.2661,56.9511,56.0598,56.9511,2615700.0],["2019-04-15",57.0171,57.6938,57.0171,57.4628,3194500.0],["2019-04-16",57.5452,57.9249,57.4215,57.8506,2143000.0],["2019-04-17",58.09,58.5026,58.0239,58.2963,2548000.0],["2019-04-18",58.3458,59.4186,58.2632,58.5851,2410500.0],["2019-04-22",58.4613,58.6181,58.0322,58.2467,2023400.0],["2019-04-23",58.3045,58.3788,57.9249,58.0982,2020000.0],["2019-04-24",58.189,58.3623,57.7516,57.8259,2588900.0],["2019-04-25",57.6278,57.7268,57.0996,57.2482,1473100.0],["2019-04-26",57.4297,57.6278,56.8768,57.0253,1715100.0],["2019-04-29",57.0914,57.6278,56.9511,57.537,2194800.0],["2019-04-30",57.5948,58.1972,57.405,58.0734,2444100.0],["2019-05-01",58.3045,58.5356,57.7433,57.7433,2263600.0],["2019-05-02",57.8506,58.5686,57.7846,58.4531,2516700.0],["2019-05-03",58.5191,58.7336,58.0899,58.1972,3076500.0],["2019-05-06",58.5933,60.2356,58.5356,60.2026,4149800.0],["2019-05-07",60.1036,60.5575,59.823,60.1613,2409600.0],["2019-05-08",59.9633,60.5657,59.7652,60.2274,2559900.0],["2019-05-09",59.9715,60.8546,59.9715,60.6978,2492900.0],["2019-05-10",60.7143,61.1434,60.0375,61.0609,1905300.0],["2019-05-13",60.4254,60.8463,60.0046,60.5492,2160200.0],["2019-05-14",60.5244,61.0196,60.4584,60.7638,2068300.0],["2019-05-15",60.5245,61.1847,60.3181,60.9866,1594500.0],["2019-05-16",61.1764,61.8696,60.8545,61.5973,2923800.0],["2019-05-17",61.3002,62.1089,61.2177,61.8366,2493600.0],["2019-05-20",61.8201,62.4473,61.7293,61.8614,2041900.0],["2019-05-21",62.2575,62.4308,61.9274,62.2988,1595200.0],["2019-05-22",62.2328,62.5133,62.0429,62.2328,1525900.0],["2019-05-23",62.0759,62.1832,61.3827,61.6303,1684100.0],["2019-05-24",61.9687,62.1585,61.6798,61.9356,2137000.0],["2019-05-28",62.0677,62.2657,61.4405,61.523,2393400.0],["2019-05-29",61.6881,61.6963,61.1599,61.391,3038900.0],["2019-05-30",61.622,61.8944,61.3662,61.4982,2005500.0],["2019-05-31",61.0444,61.4487,56.3156,56.7943,7696700.0],["2019-06-03",56.654,57.0831,56.0928,56.9098,3549900.0],["2019-06-04",56.9841,57.5535,56.687,57.2729,3979100.0],["2019-06-05",57.8506,58.5356,57.2152,58.4613,3163900.0],["2019-06-06",58.5521,58.7584,57.8176,58.5521,2299300.0],["2019-06-07",58.6841,59.3113,58.0322,59.006,2276900.0],["2019-06-10",59.2536,59.6249,59.0885,59.1875,1350800.0],["2019-06-11",59.1793,60.2108,59.1133,60.0458,2341000.0],["2019-06-12",60.2109,60.8958,60.0458,60.2274,1294700.0],["2019-06-13",60.2191,60.4584,59.6909,59.8477,1975800.0],["2019-06-14",60.0788,60.3099,59.6249,59.6249,1614800.0],["2019-06-17",59.6249,59.7322,59.1628,59.2866,1640700.0],["2019-06-18",59.5589,59.79,59.0555,59.1545,1382400.0],["2019-06-19",59.1133,59.237,57.7433,58.6676,2163100.0],["2019-06-20",58.7584,58.8574,58.0899,58.4118,2292500.0],["2019-06-21",58.4283,58.5768,58.156,58.3045,3988300.0],["2019-06-24",58.3127,59.171,58.3127,58.6841,1863900.0],["2019-06-25",58.7006,59.3031,58.4778,59.171,1728500.0],["2019-06-26",59.0555,59.0637,57.9579,58.0239,1685800.0],["2019-06-27",58.0074,58.3128,57.537,58.1312,1618600.0],["2019-06-28",58.222,58.5686,58.1064,58.3623,2487000.0],["2019-07-01",58.5603,58.8327,58.0817,58.3293,1747100.0],["2019-07-02",58.4365,59.2205,58.288,58.94,1953000.0],["2019-07-03",59.2636,59.7034,59.1225,59.5374,2171400.0],["2019-07-05",59.33,59.6951,59.2802,59.5374,1739800.0],["2019-07-08",59.5374,59.9523,59.247,59.7449,2359600.0],["2019-07-09",59.7863,60.0104,59.1889,59.3216,3776700.0],["2019-07-10",59.5042,59.8278,59.1972,59.7946,2020000.0],["2019-07-11",59.6951,60.0104,59.5125,59.7283,1771100.0],["2019-07-12",59.8029,60.4585,59.6785,60.2344,2197800.0],["2019-07-15",60.4004,60.6908,60.2842,60.4419,1619000.0],["2019-07-16",60.4917,60.6078,60.2261,60.2842,1647800.0],["2019-07-17",60.4004,60.4004,59.2802,59.5374,2405100.0],["2019-07-18",59.5623,59.7283,59.0063,59.6453,1637000.0],["2019-07-19",59.6702,60.027,58.7657,58.7989,1390000.0],["2019-07-22",58.9566,59.0644,58.2844,58.2927,1575000.0],["2019-07-23",58.55,58.5914,57.7202,58.2263,2395900.0],["2019-07-24",59.0644,59.3632,57.8695,58.1849,2124200.0],["2019-07-25",58.1931,58.4255,57.9691,58.1931,1816800.0],["2019-07-26",58.2927,59.0727,58.1682,58.8238,1505200.0],["2019-07-29",58.8819,59.0229,57.9442,58.0438,2269900.0],["2019-07-30",58.0604,58.0687,57.38,57.7783,2200800.0],["2019-07-31",57.5874,57.7617,56.3344,56.8987,4220100.0],["2019-08-01",56.8406,57.6206,56.5999,57.1974,4134100.0],["2019-08-02",57.1808,57.4712,56.7161,57.1725,2641200.0],["2019-08-05",56.8489,56.8904,55.4134,55.7121,8527900.0],["2019-08-06",55.9278,57.297,55.5046,56.9153,4876900.0],["2019-08-07",56.5751,58.1517,56.044,57.9774,2854600.0],["2019-08-08",57.9857,58.7823,57.6953,58.608,3855300.0],["2019-08-09",58.5334,58.8155,58.077,58.077,4744800.0],["2019-08-12",59.9025,60.9066,58.9234,59.9025,5190900.0],["2019-08-13",59.0064,61.1223,59.0064,60.8734,3140400.0],["2019-08-14",60.6078,60.9481,59.9274,59.9772,3144100.0],["2019-08-15",60.4917,60.4917,59.6702,59.9523,2532600.0],["2019-08-16",60.3506,60.8402,60.2178,60.5414,6745300.0],["2019-08-19",61.0476,61.4044,60.9315,61.0725,2845700.0],["2019-08-20",60.9895,61.2551,60.3091,60.4087,2310200.0],["2019-08-21",60.5497,60.6576,59.7697,59.9523,3049100.0],["2019-08-22",60.2759,60.9812,60.1598,60.8153,2103200.0],["2019-08-23",60.6742,61.2302,60.11,60.4087,2421000.0],["2019-08-26",60.5663,60.948,60.3091,60.8651,2038100.0],["2019-08-27",61.1389,61.7198,61.0642,61.2966,3325600.0],["2019-08-28",60.7572,61.8525,60.7406,61.7447,2334000.0],["2019-08-29",61.977,62.1927,61.3795,61.811,2458800.0],["2019-08-30",61.894,62.3587,61.6368,61.6783,2124800.0],["2019-09-03",61.4044,61.8691,61.2468,61.7944,1972600.0],["2019-09-04",62.3089,62.4417,61.8608,62.2923,1981400.0],["2019-09-05",62.8981,62.9147,61.6617,61.7198,2737800.0],["2019-09-06",62.0434,63.0474,61.9604,62.8234,3098800.0],["2019-09-09",62.8649,63.8855,62.7238,63.6532,3783900.0],["2019-09-10",63.454,64.0432,63.0806,63.6864,3164400.0],["2019-09-11",63.8523,64.234,63.6117,63.9519,2937600.0],["2019-09-12",64.3087,64.9974,64.2091,64.4913,2355400.0],["2019-09-13",64.3087,65.0555,64.1842,64.9559,2068200.0],["2019-09-16",64.6821,65.097,63.8855,64.0515,2711700.0],["2019-09-17",63.9436,65.3127,63.9436,65.0389,3500300.0],["2019-09-18",65.0472,65.6696,64.9643,65.4372,3148800.0],["2019-09-19",65.4704,65.8272,64.9974,65.0472,2232300.0],["2019-09-20",65.2131,65.4538,64.7153,64.9227,10313500.0],["2019-09-23",64.8315,65.5534,64.8315,65.3044,2903500.0],["2019-09-24",65.4787,65.794,65.1883,65.2298,3167400.0],["2019-09-25",65.3127,65.5617,65.1468,65.321,2152500.0],["2019-09-26",65.5451,65.8936,65.2049,65.3874,1708900.0],["2019-09-27",65.5451,65.6281,64.873,65.4455,1483900.0],["2019-09-30",65.6115,65.9932,65.3708,65.8853,1854400.0],["2019-10-01",66.0181,66.1674,65.3874,65.8521,1802900.0],["2019-10-02",65.8189,65.8189,64.9974,65.2464,2026700.0],["2019-10-03",65.0295,65.4882,64.5042,65.0045,2941200.0],["2019-10-04",65.0546,65.3047,64.6543,65.1713,3930400.0],["2019-10-07",64.9211,65.4048,64.5792,65.2297,1810900.0],["2019-10-08",65.0796,65.3381,64.6126,64.6876,3954400.0],["2019-10-09",64.9461,65.5883,64.9295,65.1713,2288600.0],["2019-10-10",65.0212,65.655,64.8628,65.238,1483800.0],["2019-10-11",65.4465,66.172,65.3464,65.7717,2876300.0],["2019-10-14",65.9469,66.1553,65.6633,65.8718,3729100.0],["2019-10-15",66.2971,66.2971,65.73,65.9469,1719700.0],["2019-10-16",65.8384,66.3304,65.6716,65.8051,3409500.0],["2019-10-17",65.9135,66.2387,65.7217,66.0553,1919000.0],["2019-10-18",66.0386,66.3805,65.8635,65.9969,1495100.0],["2019-10-21",65.9969,66.3888,65.8468,66.2637,1391600.0],["2019-10-22",66.3805,66.4639,65.8218,65.8801,1623700.0],["2019-10-23",66.0052,66.3471,65.655,65.7467,1508000.0],["2019-10-24",65.7467,65.9969,65.3297,65.8384,2891300.0],["2019-10-25",66.0052,66.3888,65.9052,66.0219,1675700.0],["2019-10-28",66.0386,66.2721,65.5466,65.7634,1666300.0],["2019-10-29",65.7134,66.1887,65.3715,65.9719,2023500.0],["2019-10-30",66.0803,66.4389,65.8051,66.4222,1351600.0],["2019-10-31",66.4555,66.6307,66.0719,66.6056,3394100.0],["2019-11-01",66.7141,68.0483,66.664,67.7815,3590600.0],["2019-11-04",67.4312,67.7815,65.4382,67.3895,3423300.0],["2019-11-05",67.4146,67.7481,66.614,66.7808,2766100.0],["2019-11-06",66.4222,67.7315,66.4222,67.598,2130700.0],["2019-11-07",67.4563,67.7982,67.2895,67.4646,1821000.0],["2019-11-08",67.3812,67.4729,66.8308,67.0476,1753000.0],["2019-11-11",66.9226,67.1811,66.5723,66.8392,1436800.0],["2019-11-12",67.056,67.2144,66.5223,66.9642,1314800.0],["2019-11-13",66.8225,67.8065,66.8225,67.7315,1884500.0],["2019-11-14",67.9483,68.1317,67.4813,67.965,1868300.0],["2019-11-15",68.2568,68.2985,67.6648,68.0567,3907100.0],["2019-11-18",66.8141,67.5813,66.4138,67.2978,3514300.0],["2019-11-19",67.548,67.8899,66.8725,66.9559,2684700.0],["2019-11-20",66.9392,67.2311,66.3221,66.564,2126500.0],["2019-11-21",66.2554,66.5556,65.8802,66.0636,2451100.0],["2019-11-22",66.1386,66.197,65.5716,65.9302,1152300.0],["2019-11-25",65.655,66.664,65.5883,66.564,2170200.0],["2019-11-26",66.8141,67.2978,66.5056,67.2561,2716400.0],["2019-11-27",67.2978,67.7315,67.1727,67.598,1239700.0],["2019-11-29",67.6731,67.9316,67.106,67.1727,825200.0],["2019-12-02",67.1227,67.4146,66.5973,67.3979,1807500.0],["2019-12-03",67.0977,67.8315,66.9142,67.7982,2692600.0],["2019-12-04",67.6397,68.3819,67.3312,68.3736,2266100.0],["2019-12-05",68.4487,69.2075,68.2902,69.1908,2577600.0],["2019-12-06",69.5327,69.5744,68.924,69.024,1656800.0],["2019-12-09",68.8573,69.4076,68.7822,69.3242,1466600.0],["2019-12-10",69.3243,69.5327,68.7989,68.8239,1852400.0],["2019-12-11",68.7822,69.1408,68.4903,69.1158,1574400.0],["2019-12-12",69.466,69.858,69.1241,69.441,1543800.0],["2019-12-13",69.0741,69.7162,68.9323,69.6662,1808900.0],["2019-12-16",69.8913,70.3083,69.5328,70.2416,1429300.0],["2019-12-17",70.3083,70.5251,70.1331,70.1665,2221400.0],["2019-12-18",70.3416,70.6002,69.9997,70.1081,3406700.0],["2019-12-19",70.1081,70.5835,69.8079,70.4584,2031400.0],["2019-12-20",70.867,71.2673,70.4584,71.2506,3299100.0],["2019-12-23",71.3173,71.4257,71.0171,71.1339,1460600.0],["2019-12-24",71.0922,71.3173,70.8587,71.2006,424900.0],["2019-12-26",71.2089,71.4258,71.0755,71.334,1045400.0],["2019-12-27",71.6259,71.6676,71.3424,71.5008,1192200.0],["2019-12-30",71.4007,71.7009,71.1839,71.5508,979900.0],["2019-12-31",71.3757,71.5425,70.7586,71.334,1530600.0],["2020-01-02",71.3089,71.3675,70.4035,70.9735,2121900.0],["2020-01-03",70.5879,71.0238,70.3615,70.7136,1759900.0],["2020-01-06",70.546,70.6298,70.0011,70.6214,1916800.0],["2020-01-07",70.6214,70.7136,69.9172,70.0514,1701400.0],["2020-01-08",70.328,71.225,70.1017,70.8645,2945900.0],["2020-01-09",71.0406,71.3675,70.7891,70.9484,1914800.0],["2020-01-10",71.0406,71.334,71.0155,71.1915,1593600.0],["2020-01-13",71.1747,71.2753,69.8166,70.1855,3467300.0],["2020-01-14",69.6154,69.9256,68.9028,69.0789,2797700.0],["2020-01-15",69.4645,69.8837,68.9531,69.2885,2806800.0],["2020-01-16",69.8166,69.9592,69.1795,69.2969,2588300.0],["2020-01-17",69.7076,70.3196,69.1711,69.431,4796900.0],["2020-01-21",69.1963,69.9759,69.1627,69.7747,2821400.0],["2020-01-22",70.1017,70.5208,69.649,69.6993,2410600.0],["2020-01-23",69.4645,70.2526,69.3723,70.0765,1863100.0],["2020-01-24",70.1352,70.2861,68.9447,69.2717,1902300.0],["2020-01-27",68.8693,69.2214,68.4585,69.0286,1547000.0],["2020-01-28",69.0705,69.3891,68.9112,69.3052,1557800.0],["2020-01-29",69.4478,69.5484,68.6178,68.6513,1377900.0],["2020-01-30",68.4837,69.4981,68.2741,69.4478,2051000.0],["2020-01-31",69.2885,69.7915,68.6597,68.8609,2786000.0],["2020-02-03",68.0813,68.0813,63.8896,64.2836,5033600.0],["2020-02-04",63.8477,63.8477,62.5063,62.9255,5782000.0],["2020-02-05",62.9507,63.613,62.3638,63.4621,3465600.0],["2020-02-06",63.6465,64.3423,63.462,64.2333,2867200.0],["2020-02-07",64.5016,64.8537,64.1914,64.8537,2903000.0],["2020-02-10",64.8285,65.1806,64.1998,64.5184,2539100.0],["2020-02-11",64.3004,64.4345,63.5291,63.9399,2287400.0],["2020-02-12",63.9315,65.08,63.8812,64.9375,2503700.0],["2020-02-13",65.08,65.9184,65.0549,65.3399,2382600.0],["2020-02-14",65.583,65.7926,65.3483,65.5663,1613600.0],["2020-02-18",65.4405,65.801,64.2501,64.4094,3264600.0],["2020-02-19",64.3926,64.7028,63.7219,63.8812,1553100.0],["2020-02-20",63.9483,64.5854,63.7135,64.3088,1398400.0],["2020-02-21",64.3004,64.8118,64.0908,64.5854,1883500.0],["2020-02-24",64.2417,64.3842,63.2105,63.3279,1951100.0],["2020-02-25",63.4201,63.898,61.9614,62.0788,3031200.0],["2020-02-26",62.3051,62.5818,60.9386,61.0895,3585000.0],["2020-02-27",60.5698,60.7291,58.3985,58.4153,4305100.0],["2020-02-28",56.9817,57.2248,54.9278,55.8751,5831700.0],["2020-03-02",56.2607,58.5913,56.1853,58.4153,5055000.0],["2020-03-03",58.1638,61.4165,56.5625,57.426,4131900.0],["2020-03-04",57.9877,59.2452,56.8224,59.2284,3063900.0],["2020-03-05",58.0045,58.6332,56.135,56.7134,3987200.0],["2020-03-06",55.347,56.42,54.6008,56.1266,3331300.0],["2020-03-09",52.396,53.4691,50.5097,51.3481,4898600.0],["2020-03-10",52.5721,52.6978,49.9313,52.3289,4385700.0],["2020-03-11",51.1134,51.717,45.6306,46.2342,7360200.0],["2020-03-12",41.8497,43.2162,36.4592,36.476,9736200.0],["2020-03-13",40.7431,41.4306,36.2664,39.4605,15153300.0],["2020-03-16",34.137,35.5455,31.4376,31.6472,10264200.0],["2020-03-17",31.8735,32.1753,26.8603,29.3921,17467700.0],["2020-03-18",28.1849,28.1849,21.7967,26.1896,26221600.0],["2020-03-19",26.0303,33.9358,24.1105,31.1106,11766500.0],["2020-03-20",34.9502,38.2952,29.5094,29.6184,13695300.0],["2020-03-23",28.9897,30.9681,27.1369,30.4065,11719200.0],["2020-03-24",32.9466,36.0484,31.7562,32.6783,10948100.0],["2020-03-25",33.1478,39.4186,33.0556,38.27,10269100.0],["2020-03-26",39.5778,45.2953,39.4018,44.8342,10600600.0],["2020-03-27",41.9419,44.5324,40.9779,42.2941,9237800.0],["2020-03-30",41.5479,41.9084,38.1024,38.8569,7373500.0],["2020-03-31",38.6054,40.391,38.1862,38.2533,5556500.0],["2020-04-01",35.1934,35.797,32.7035,35.1011,7411600.0],["2020-04-02",34.7367,36.8469,34.2452,34.991,4878000.0],["2020-04-03",34.4062,34.7452,31.5249,33.474,6871400.0],["2020-04-06",35.635,38.5926,35.1943,38.1434,6654500.0],["2020-04-07",41.2197,42.0502,38.7706,39.0418,6634800.0],["2020-04-08",40.0671,42.3722,39.3638,40.0417,5878200.0],["2020-04-09",41.5587,44.6434,41.3298,42.0247,6390700.0],["2020-04-13",42.0756,42.2112,38.5333,39.8722,3125500.0],["2020-04-14",40.6943,42.3044,40.1265,40.9485,3717000.0],["2020-04-15",38.7112,39.3383,37.3723,39.0672,4823600.0],["2020-04-16",39.0417,39.9739,37.6265,38.7621,6002300.0],["2020-04-17",41.957,43.4315,41.6858,42.6349,8095300.0],["2020-04-20",41.8553,42.9569,41.2705,42.0417,3801800.0],["2020-04-21",41.3553,42.4146,40.8044,41.6095,6099900.0],["2020-04-22",42.5841,44.44,41.8722,43.5162,4984700.0],["2020-04-23",41.618,43.5163,41.279,42.1603,8693900.0],["2020-04-24",42.9654,46.0671,42.762,44.9823,7246300.0],["2020-04-27",45.3383,47.0331,45.084,46.5416,7303200.0],["2020-04-28",47.7111,49.1433,47.2789,47.3213,7775300.0],["2020-04-29",49.3297,49.9907,48.4484,49.6602,5109800.0],["2020-04-30",48.7704,49.2365,47.3552,47.6857,7067500.0],["2020-05-01",46.1857,46.4908,44.4908,44.7111,3836900.0],["2020-05-04",43.9908,45.7874,43.6942,45.6179,4510100.0],["2020-05-05",46.3128,47.0331,42.6942,42.8298,7369700.0],["2020-05-06",43.2027,44.1349,42.5417,43.9654,6033900.0],["2020-05-07",44.1264,45.3976,43.3552,44.3044,4513300.0],["2020-05-08",44.9823,45.3213,44.084,45.1603,2470500.0],["2020-05-11",45.1433,45.1433,43.5501,43.8129,3776700.0],["2020-05-12",43.9739,44.6179,41.7366,41.762,4616600.0],["2020-05-13",41.7366,41.7705,38.8723,39.5672,5348100.0],["2020-05-14",38.6095,40.7451,37.4316,40.6604,5468900.0],["2020-05-15",40.1943,40.5417,39.2028,40.3553,7648800.0],["2020-05-18",42.618,45.4823,42.5841,44.6603,6195600.0],["2020-05-19",44.4145,45.2874,42.7705,43.5417,3769800.0],["2020-05-20",44.6942,45.1179,44.1095,44.5586,3562500.0],["2020-05-21",44.5671,45.6264,44.1857,44.4739,3555100.0],["2020-05-22",44.7366,44.7451,43.3637,43.8552,3537500.0],["2020-05-26",45.5501,47.1433,45.0247,46.7026,4736800.0],["2020-05-27",47.4569,48.9399,46.9145,48.2619,5737800.0],["2020-05-28",48.745,48.8128,46.923,47.4145,4973700.0],["2020-05-29",46.8382,47.9569,46.1433,46.745,9024400.0],["2020-06-01",47.5755,48.9568,47.1094,48.4569,3068200.0],["2020-06-02",48.567,48.8806,47.5501,47.9992,2869800.0],["2020-06-03",49.1433,50.55,49.067,50.0839,3076400.0],["2020-06-04",49.6517,50.406,48.5924,49.6517,2880100.0],["2020-06-05",53.7025,54.5584,51.8127,52.1941,6726900.0],["2020-06-08",55.0923,55.0923,53.5415,54.3296,6450100.0],["2020-06-09",53.2958,53.2958,50.9738,52.0246,5418700.0],["2020-06-10",52.0924,52.1856,48.245,48.2958,6988000.0],["2020-06-11",45.6433,46.8975,44.9315,45.2281,6348400.0],["2020-06-12",47.1772,47.584,44.6603,45.9823,4364300.0],["2020-06-15",44.4823,46.6094,43.9061,46.5077,4326600.0],["2020-06-16",48.0331,48.9568,46.923,47.906,4707100.0],["2020-06-17",47.9992,47.9992,46.0755,46.1688,2544100.0],["2020-06-18",45.762,47.4569,45.1264,47.3975,3470700.0],["2020-06-19",48.2111,48.245,45.8891,45.9823,5948500.0],["2020-06-22",45.7196,46.7704,44.8044,46.6094,3270500.0],["2020-06-23",48.0331,50.6263,48.0331,49.389,7164200.0],["2020-06-24",48.0416,48.3891,45.3637,46.5077,5383600.0],["2020-06-25",45.8806,47.1009,45.5586,46.6094,2793400.0],["2020-06-26",46.3552,46.3552,44.2874,44.3213,6824500.0],["2020-06-29",44.8722,46.5671,44.2027,46.1179,2971100.0],["2020-06-30",45.762,46.7789,45.3467,46.3213,4668300.0],["2020-07-01",46.4837,47.2014,45.0738,45.8855,3393500.0],["2020-07-02",46.8938,47.7995,46.1248,46.1931,4925000.0],["2020-07-06",47.1245,47.4578,45.6975,45.9368,2530100.0],["2020-07-07",45.6719,45.8855,44.5782,45.3045,2827100.0],["2020-07-08",45.2532,46.1846,44.9199,45.3814,3457000.0],["2020-07-09",45.1592,45.1848,42.8777,43.5613,3704200.0],["2020-07-10",43.604,44.7661,42.7496,44.6978,2442300.0],["2020-07-13",44.9969,46.0564,44.168,44.8089,3136800.0],["2020-07-14",44.4756,45.4754,43.98,45.2532,2607900.0],["2020-07-15",46.3982,47.6116,46.3213,47.3723,2938300.0],["2020-07-16",47.0561,47.5517,46.4324,46.6716,1944200.0],["2020-07-17",47.0134,47.0561,45.988,46.2871,1727500.0],["2020-07-20",45.7317,46.4409,44.8601,45.313,2727200.0],["2020-07-21",45.8171,47.2099,45.7488,46.7571,2329000.0],["2020-07-22",46.7485,48.1499,46.3469,47.2868,2289900.0],["2020-07-23",47.133,47.3808,46.458,46.9451,2855000.0],["2020-07-24",46.6033,47.0732,46.4238,46.9451,2070900.0],["2020-07-27",46.646,46.8254,45.9453,46.1333,2373100.0],["2020-07-28",46.0051,46.364,45.5437,45.7146,1957800.0],["2020-07-29",45.9026,46.4409,45.3557,46.1333,2633000.0],["2020-07-30",45.3301,45.8001,44.7149,45.7915,2101400.0],["2020-07-31",45.4326,45.6719,44.6123,45.1592,3070000.0],["2020-08-03",45.0567,45.1079,43.493,44.544,2901800.0],["2020-08-04",44.9456,46.3042,44.544,46.2358,3407900.0],["2020-08-05",46.6374,47.0818,46.1589,46.9878,4392000.0],["2020-08-06",46.9194,49.3291,46.7229,48.1926,3328400.0],["2020-08-07",47.6799,50.175,47.5859,49.3889,4447500.0],["2020-08-10",49.7819,51.7216,49.7392,51.3542,4006000.0],["2020-08-11",50.0725,53.422,49.7819,51.9865,7641300.0],["2020-08-12",52.2087,52.4479,50.8159,51.0124,3189700.0],["2020-08-13",50.4997,51.3627,49.9357,50.0725,2320200.0],["2020-08-14",49.9357,51.2687,49.4316,50.8757,3852700.0],["2020-08-17",51.132,51.3713,50.4826,51.0124,2656900.0],["2020-08-18",51.1235,51.7814,50.4741,50.9184,2866400.0],["2020-08-19",50.6364,50.7304,49.4572,49.6281,2321700.0],["2020-08-20",49.218,49.8845,48.6711,49.5,2167800.0],["2020-08-21",49.5085,49.5256,48.8847,49.0983,2599400.0],["2020-08-24",49.517,50.8671,48.8762,50.85,2734500.0],["2020-08-25",51.0636,51.0893,48.9445,49.7307,4052200.0],["2020-08-26",49.1325,49.7392,48.0388,49.1325,4352200.0],["2020-08-27",49.423,52.0548,49.3889,51.2943,3195700.0],["2020-08-28",51.4823,52.9777,51.32,52.8837,2564100.0],["2020-08-31",52.5675,52.9777,51.3627,51.3883,2428300.0],["2020-09-01",50.8928,51.602,50.3459,51.3542,2488800.0],["2020-09-02",51.5507,52.2257,50.944,51.9865,2049900.0],["2020-09-03",52.277,53.1229,51.2004,51.5849,2646700.0],["2020-09-04",52.1061,52.7128,50.8757,51.3883,2228800.0],["2020-09-08",50.85,51.7643,50.6193,50.8244,2549500.0],["2020-09-09",51.2687,52.9264,50.4313,52.4821,4225300.0],["2020-09-10",52.8666,53.9262,52.4565,52.7897,3657800.0],["2020-09-11",52.8922,53.5075,52.7811,53.234,2861300.0],["2020-09-14",53.6185,55.43,53.3537,55.1737,2167400.0],["2020-09-15",55.2762,56.0965,54.8832,55.8829,3150700.0],["2020-09-16",56.0623,58.8394,55.9256,58.3182,5170500.0],["2020-09-17",57.6859,59.0359,57.5577,58.4463,4434500.0],["2020-09-18",58.5916,59.4034,57.6004,57.7884,4585800.0],["2020-09-21",55.5838,56.481,54.1825,54.7294,4036700.0],["2020-09-22",54.9686,55.3873,54.0543,54.7037,2854600.0],["2020-09-23",54.7892,55.5326,51.4909,51.7131,3427300.0],["2020-09-24",51.5592,53.2768,50.363,52.6017,2954200.0],["2020-09-25",51.9779,53.1571,51.7216,52.9862,2543400.0],["2020-09-28",53.9005,54.2423,52.7812,52.8495,2163400.0],["2020-09-29",52.6786,52.9691,51.9608,52.2685,2135900.0],["2020-09-30",52.5932,53.9005,52.5932,53.1657,2257100.0],["2020-10-01",53.6391,54.2502,52.9161,53.8973,2034400.0],["2020-10-02",52.83,54.5772,52.4599,54.3707,1709300.0],["2020-10-05",54.7752,55.0334,53.6735,54.6891,1704100.0],["2020-10-06",55.1453,56.5741,54.9387,55.6617,3698600.0],["2020-10-07",56.204,57.211,56.204,57.0474,2066100.0],["2020-10-08",57.3573,58.416,57.1852,58.3901,2362300.0],["2020-10-09",58.5279,59.6209,58.2266,58.5106,2594100.0],["2020-10-12",58.416,58.5623,57.7618,58.0803,2060800.0],["2020-10-13",57.5036,57.5036,55.9716,56.0146,2313900.0],["2020-10-14",56.1265,58.3127,56.1265,57.5811,2229000.0],["2020-10-15",56.8064,57.9684,56.772,57.3056,1970700.0],["2020-10-16",57.5811,57.7102,56.5913,56.6171,2620700.0],["2020-10-19",56.6601,57.1249,55.283,55.3777,2333300.0],["2020-10-20",56.1179,56.5396,55.3863,55.5842,1565800.0],["2020-10-21",55.5498,55.8166,54.6375,54.9129,1495500.0],["2020-10-22",55.1539,56.1523,54.4998,56.1265,1793000.0],["2020-10-23",56.4794,56.5741,54.8871,55.7736,1717400.0],["2020-10-26",54.9387,54.999,51.9263,52.3308,3163100.0],["2020-10-27",52.15,52.632,50.2049,50.2135,3537800.0],["2020-10-28",48.888,49.4905,47.1063,47.158,4212400.0],["2020-10-29",47.0116,48.3543,46.3489,47.5883,3873700.0],["2020-10-30",47.3129,47.7002,46.4178,47.6055,4689900.0],["2020-11-02",48.3371,49.456,47.5797,49.1376,3665300.0],["2020-11-03",51.3582,52.6406,50.5233,51.8574,4172100.0],["2020-11-04",52.4255,53.7165,52.0898,52.2791,3185900.0],["2020-11-05",52.4513,53.1226,51.6853,52.3566,3106200.0],["2020-11-06",52.6665,53.0796,51.909,52.3824,1627000.0],["2020-11-09",57.7532,66.0418,57.7188,61.1788,8057900.0],["2020-11-10",63.0982,63.6404,61.1272,62.2117,3917800.0],["2020-11-11",61.8329,62.401,58.3385,58.9496,3571200.0],["2020-11-12",58.2869,59.5177,57.9254,58.5365,3006500.0],["2020-11-13",59.1648,61.7641,59.1648,61.5747,3103800.0],["2020-11-16",64.3548,64.5872,62.2375,64.5269,3843800.0],["2020-11-17",63.4511,64.6475,62.8314,63.89,2861400.0],["2020-11-18",63.7954,64.3634,61.6694,61.6952,3601700.0],["2020-11-19",61.4026,62.4613,60.9722,61.9621,3257200.0],["2020-11-20",61.4715,61.4973,59.8878,60.2493,2912400.0],["2020-11-23",60.7743,61.6436,60.146,61.3768,2093400.0],["2020-11-24",62.5215,63.5371,62.0051,62.358,2318700.0],["2020-11-25",62.1514,62.4527,60.9637,61.6952,2498200.0],["2020-11-27",61.4112,62.2203,60.9809,61.3165,865300.0],["2020-11-30",60.869,61.3854,60.146,61.3596,3650300.0],["2020-12-01",61.4714,63.7523,61.4714,63.2015,3007500.0],["2020-12-02",62.6678,63.0552,61.9793,62.6162,3102000.0],["2020-12-03",62.642,65.1983,62.2289,64.2773,3494400.0],["2020-12-04",64.7852,67.2554,64.4581,67.2382,4305500.0],["2020-12-07",66.1967,67.1091,64.8282,65.3016,2723800.0],["2020-12-08",65.1897,66.3172,64.7765,66.0332,1746600.0],["2020-12-09",65.9299,66.2742,65.095,65.7664,2630200.0],["2020-12-10",65.1811,66.7045,64.9487,66.4807,2750700.0],["2020-12-11",65.9988,66.7045,64.8798,65.3102,4403300.0],["2020-12-14",65.9471,65.9471,63.0982,63.2015,3452600.0],["2020-12-15",63.5888,64.2946,62.6592,63.9589,2728700.0],["2020-12-16",63.9589,63.9933,62.4785,63.5888,3116400.0],["2020-12-17",64.1827,65.3446,63.8814,64.0708,2844500.0],["2020-12-18",63.9761,64.0277,61.8932,62.2117,7618400.0],["2020-12-21",60.6968,62.8314,60.5247,62.3752,4483600.0],["2020-12-22",62.1944,62.3752,61.1616,61.9018,2173700.0],["2020-12-23",62.5387,63.2015,62.4096,62.7195,1752900.0],["2020-12-24",62.6076,62.6592,61.5403,62.3322,730200.0],["2020-12-28",62.7023,64.0191,62.599,63.5458,1975900.0],["2020-12-29",63.8556,64.7594,62.5818,62.6851,1409000.0],["2020-12-30",62.5818,63.2789,62.5646,63.081,1108100.0],["2020-12-31",63.2015,64.0966,62.5387,63.9159,1163700.0],["2021-01-04",63.8126,64.0192,60.8948,62.2375,2497300.0],["2021-01-05",61.9879,63.4941,61.9879,62.6334,1662600.0],["2021-01-06",63.0379,65.4651,62.84,65.4135,3641900.0],["2021-01-07",65.7512,66.1408,64.4957,65.4481,4195100.0],["2021-01-08",65.3962,67.3789,65.1191,67.1451,3682900.0],["2021-01-11",66.2014,68.2621,65.6819,67.1451,3023800.0],["2021-01-12",66.8767,69.2318,66.6863,67.8551,3281400.0],["2021-01-13",67.8378,67.8378,65.9157,65.9243,2262000.0],["2021-01-14",66.3226,67.1018,64.9026,65.3788,2659600.0],["2021-01-15",65.1537,65.8377,64.6948,65.4308,2049700.0],["2021-01-19",65.8377,65.9849,64.7814,64.8247,1772400.0],["2021-01-20",64.5476,66.8334,64.2013,66.6862,2274600.0],["2021-01-21",66.5823,66.8767,66.0802,66.5217,1988300.0],["2021-01-22",66.1148,66.3313,65.0671,65.1018,1539100.0],["2021-01-25",63.2056,64.184,62.2359,63.2056,4094700.0],["2021-01-26",64.0888,65.4914,63.7771,64.2186,2061100.0],["2021-01-27",63.4221,64.2359,61.9848,62.3571,2671500.0],["2021-01-28",63.0151,65.171,62.5129,64.2013,1960100.0],["2021-01-29",63.8983,63.8983,61.803,61.9155,2685100.0],["2021-02-01",62.6515,62.8853,61.5519,61.9675,2128900.0],["2021-02-02",60.6081,63.8983,60.5735,63.2316,5352600.0],["2021-02-03",63.0498,66.4698,62.9978,66.1494,4967700.0],["2021-02-04",66.1408,66.9287,65.6386,66.2533,2419900.0],["2021-02-05",67.2404,67.8465,66.2187,66.7382,1908200.0],["2021-02-08",67.0153,67.5781,66.0542,66.5997,1412500.0],["2021-02-09",66.617,66.8335,65.2144,65.9849,1864900.0],["2021-02-10",66.4438,67.1971,65.5953,65.9243,1461500.0],["2021-02-11",66.0282,66.5131,65.3962,65.9936,1218900.0],["2021-02-12",65.6213,66.3745,65.2749,66.0109,1207700.0],["2021-02-16",65.9936,66.4958,65.3702,66.1408,2091600.0],["2021-02-17",65.8724,65.8724,64.4784,64.842,2094600.0],["2021-02-18",64.0974,65.0758,63.9676,64.8767,1452700.0],["2021-02-19",65.1364,66.9027,64.9719,66.4178,2005700.0],["2021-02-22",65.7598,68.669,65.7598,68.1062,2122300.0],["2021-02-23",68.1755,69.353,67.8118,68.5132,2304500.0],["2021-02-24",68.288,70.5998,68.1062,70.1149,3194800.0],["2021-02-25",70.3834,70.8249,69.1625,69.6128,3596500.0],["2021-02-26",69.3011,70.5912,68.4179,68.9461,3146000.0],["2021-03-01",69.656,70.8942,69.4223,70.0543,2284400.0],["2021-03-02",70.0024,70.392,69.1192,69.2924,2210800.0],["2021-03-03",69.5954,71.431,69.4656,70.5652,2525500.0],["2021-03-04",70.4007,70.7383,67.7079,68.7642,2746800.0],["2021-03-05",69.9158,70.9981,67.8465,70.8163,2231400.0],["2021-03-08",71.1366,72.0284,70.6777,70.7383,2683100.0],["2021-03-09",70.4353,70.7383,68.4525,68.7123,3654700.0],["2021-03-10",68.6777,70.5911,68.4785,70.3314,2352100.0],["2021-03-11",70.695,70.8942,69.6387,70.1582,1921800.0],["2021-03-12",70.7643,72.2535,70.4699,72.2103,1866500.0],["2021-03-15",72.0284,72.7038,71.6215,72.0717,2304200.0],["2021-03-16",71.3271,71.5522,69.4136,69.656,2428800.0],["2021-03-17",70.0803,70.8682,69.4915,69.9245,1643000.0],["2021-03-18",70.1755,70.2015,68.1841,68.2447,1981600.0],["2021-03-19",68.0023,69.8898,67.1538,69.0067,4882500.0],["2021-03-22",68.8335,69.1539,67.2837,68.0543,2151900.0],["2021-03-23",67.4135,67.7685,66.1581,67.3443,3149000.0],["2021-03-24",67.8984,69.2058,67.1884,67.2317,1612800.0],["2021-03-25",66.591,69.1452,66.4005,68.9114,1685400.0],["2021-03-26",69.4136,70.1322,68.9634,69.8119,1560700.0],["2021-03-29",69.6041,69.9851,67.7599,68.4266,1563400.0],["2021-03-30",68.2015,69.8379,68.2015,69.1712,2242900.0],["2021-03-31",69.3192,69.6414,68.5355,68.5617,2080000.0],["2021-04-01",68.4833,68.7794,67.7171,67.9086,2391600.0],["2021-04-05",68.6487,69.3714,68.2221,69.0319,3052700.0],["2021-04-06",68.8664,71.5831,68.7968,70.7472,1927800.0],["2021-04-07",70.6776,71.1565,70.0681,70.2248,1522300.0],["2021-04-08",69.5195,70.2857,69.4411,70.19,1178900.0],["2021-04-09",70.695,71.1216,69.7284,70.4076,1311100.0],["2021-04-12",70.486,71.1826,70.1464,71.0259,1079000.0],["2021-04-13",70.0942,70.4686,69.3453,70.0767,1457100.0],["2021-04-14",69.9113,71.1826,69.9113,70.1203,1216700.0],["2021-04-15",70.5034,70.6863,69.8678,70.1638,1226600.0],["2021-04-16",70.5731,71.1565,69.9374,70.1464,2057900.0],["2021-04-19",70.1987,70.6776,69.7633,70.5992,1455900.0],["2021-04-20",70.1029,70.2509,69.0406,69.9287,1906500.0],["2021-04-21",69.9984,71.7747,69.8765,71.7486,1640700.0],["2021-04-22",71.496,72.3668,71.2174,71.7311,1634800.0],["2021-04-23",71.6876,72.8718,71.1826,71.9576,1885600.0],["2021-04-26",72.3407,72.4016,71.1826,71.6441,1540400.0],["2021-04-27",72.2971,73.2985,71.9575,72.5235,1862300.0],["2021-04-28",72.6106,73.5945,72.4016,72.48,1380000.0],["2021-04-29",72.9415,73.6903,72.48,73.2898,1438500.0],["2021-04-30",73.3594,74.1344,73.0285,73.7774,1871700.0],["2021-05-03",74.0125,74.1431,73.0111,73.1766,2397300.0],["2021-05-04",71.8095,72.9153,71.0607,72.4277,3169100.0],["2021-05-05",72.6628,73.2288,71.618,72.3058,2061200.0],["2021-05-06",72.1665,74.474,72.1665,74.3434,3141600.0],["2021-05-07",74.2214,75.5188,73.847,75.1096,2327300.0],["2021-05-10",75.3186,75.4144,74.3695,74.5698,1618800.0],["2021-05-11",74.0647,74.3433,72.4103,73.1243,1942500.0],["2021-05-12",72.7499,73.3072,71.0259,71.1565,2253300.0],["2021-05-13",70.9649,72.8196,70.9649,72.3755,1466900.0],["2021-05-14",72.6019,73.4552,72.4451,73.1417,1482000.0],["2021-05-17",73.4378,73.6816,72.5757,73.2549,1363200.0],["2021-05-18",73.1417,73.5597,72.1578,72.1926,1834600.0],["2021-05-19",71.4525,71.6615,70.4076,70.6514,1962000.0],["2021-05-20",70.6079,71.9053,68.2917,69.8068,5446700.0],["2021-05-21",70.2248,70.7908,69.4411,70.1029,4025500.0],["2021-05-24",70.4686,70.7211,69.5282,69.981,2684100.0],["2021-05-25",70.0332,72.2884,69.8852,70.9736,2550400.0],["2021-05-26",70.8778,71.2871,70.5208,70.6079,2836600.0],["2021-05-27",70.9301,71.1826,69.8939,70.0419,3801200.0],["2021-05-28",70.0594,70.634,69.92,70.5296,1655600.0],["2021-06-01",71.1913,71.3567,70.4337,70.9214,1494400.0],["2021-06-02",71.0084,71.5047,69.9723,70.2509,2555900.0],["2021-06-03",69.9723,70.1725,69.1799,69.9113,2310200.0],["2021-06-04",70.1377,70.3554,68.8142,69.3192,1962500.0],["2021-06-07",69.5369,69.8242,68.8403,69.5108,2525200.0],["2021-06-08",69.4585,70.1116,69.3715,69.9287,3153600.0],["2021-06-09",70.1116,70.1551,69.1102,69.1886,1863900.0],["2021-06-10",69.1276,69.3105,68.2569,68.7271,1805000.0],["2021-06-11",68.9622,69.6153,68.6749,69.5456,1600600.0],["2021-06-14",69.7546,69.9287,68.6139,69.1364,1374000.0],["2021-06-15",69.3279,69.5195,68.8838,68.9796,1434800.0],["2021-06-16",68.8839,69.0232,67.4036,67.4297,1872400.0],["2021-06-17",67.717,67.778,65.9146,66.2107,2107200.0],["2021-06-18",65.3313,65.697,64.6085,65.0526,4668600.0],["2021-06-21",65.6534,67.3862,65.3748,67.36,3017300.0],["2021-06-22",67.1772,67.6822,66.1497,67.1598,2654800.0],["2021-06-23",67.2033,67.7954,66.9595,67.2817,1225400.0],["2021-06-24",67.4994,67.6213,67.0379,67.2469,1592100.0],["2021-06-25",67.3252,67.63,66.9421,67.0814,3911500.0],["2021-06-28",67.0901,67.0901,65.9233,66.3674,3179900.0],["2021-06-29",66.5416,66.8638,65.8624,65.8972,1793600.0],["2021-06-30",65.9059,67.7954,65.8189,67.6997,2865900.0],["2021-07-01",67.9537,68.234,67.0777,67.2967,2581500.0],["2021-07-02",67.358,67.4894,67.0076,67.0952,2999500.0],["2021-07-06",66.8849,67.1915,65.9651,66.0001,4453700.0],["2021-07-07",66.0264,66.2805,65.0628,65.5709,2087000.0],["2021-07-08",65.0365,65.4921,64.397,65.0803,2193200.0],["2021-07-09",65.9476,67.0339,65.5534,66.701,1601800.0],["2021-07-12",65.9301,66.333,65.6147,65.9038,2006000.0],["2021-07-13",65.6059,65.6235,64.0291,64.2218,2181900.0],["2021-07-14",64.3883,65.2117,64.0904,64.143,1698600.0],["2021-07-15",63.6962,64.1955,63.118,63.5911,2476600.0],["2021-07-16",64.2043,64.2043,62.5048,62.7063,2656400.0],["2021-07-19",61.5324,61.8653,60.3585,61.7339,4545400.0],["2021-07-20",61.9441,64.0904,61.8565,63.6612,3652900.0],["2021-07-21",64.2568,65.1416,64.1079,64.1868,2820900.0],["2021-07-22",64.0729,64.0729,62.899,63.0392,1893300.0],["2021-07-23",63.3107,64.0904,63.0129,63.8363,1955800.0],["2021-07-26",63.486,64.4934,63.486,64.2306,1302300.0],["2021-07-27",63.8714,64.7474,63.591,64.4671,2004300.0],["2021-07-28",64.8438,65.2555,63.8364,64.5197,1544900.0],["2021-07-29",65.3519,66.5783,65.1591,65.7724,2183500.0],["2021-07-30",65.4132,66.2542,64.8,65.0015,3047200.0],["2021-08-02",65.3694,66.2805,64.0816,64.1079,1680000.0],["2021-08-03",64.2656,64.3445,62.68,63.5648,2677200.0],["2021-08-04",62.9691,63.3283,62.4522,62.8552,2241500.0],["2021-08-05",63.302,64.4321,63.1443,64.4058,1978900.0],["2021-08-06",64.9664,65.3168,64.432,64.7562,2038100.0],["2021-08-09",65.7111,65.8512,64.1955,64.3444,2619000.0],["2021-08-10",67.4544,68.9436,65.9038,68.5406,4547500.0],["2021-08-11",68.9436,68.9699,67.9887,68.4705,2437300.0],["2021-08-12",68.3216,69.1188,68.0676,69.0137,2531900.0],["2021-08-13",69.1276,69.881,68.7246,69.5919,1945800.0],["2021-08-16",69.294,69.8021,68.8648,69.4955,2068300.0],["2021-08-17",69.0925,69.7671,68.8034,68.9173,2109200.0],["2021-08-18",68.5669,68.8297,67.3054,67.4018,1654500.0],["2021-08-19",66.7273,67.577,65.0978,66.1841,2956400.0],["2021-08-20",66.0702,67.5069,65.4658,67.2704,1935900.0],["2021-08-23",67.577,68.2603,66.7973,67.9449,2652100.0],["2021-08-24",68.0851,68.8472,67.7872,68.7246,2046400.0],["2021-08-25",68.5932,69.5743,68.4443,69.3378,1796800.0],["2021-08-26",69.3466,69.478,68.7421,69.2239,1683000.0],["2021-08-27",69.5043,70.7307,69.2064,70.3015,2760300.0],["2021-08-30",70.3365,70.4679,68.8648,69.1977,1370400.0],["2021-08-31",69.5306,69.9073,69.0049,69.7758,2441000.0],["2021-09-01",69.9072,69.9948,68.9436,69.1977,1677200.0],["2021-09-02",69.2853,69.732,68.3216,68.6458,1464400.0],["2021-09-03",68.4355,68.4881,67.6646,67.761,1903400.0],["2021-09-07",67.4631,67.8311,66.8324,67.577,1662100.0],["2021-09-08",67.6296,67.8924,66.5696,66.9375,1924300.0],["2021-09-09",66.6484,68.5494,66.3155,68.3041,3111100.0],["2021-09-10",68.6019,68.7071,67.0426,67.0689,2015400.0],["2021-09-13",67.4368,67.761,66.9638,67.3405,1602800.0],["2021-09-14",67.6646,67.6821,65.9301,66.3856,1614600.0],["2021-09-15",66.1929,66.9288,65.9126,66.8149,1509500.0],["2021-09-16",66.8849,67.6208,66.701,67.2441,1470400.0],["2021-09-17",66.9463,67.3492,66.0615,66.6572,3756800.0],["2021-09-20",65.6585,67.0602,65.2818,66.701,2202300.0],["2021-09-21",66.8236,67.4631,66.4031,66.9901,1795600.0],["2021-09-22",67.577,68.1902,67.2353,68.0676,2531000.0],["2021-09-23",67.9625,70.5993,67.9362,69.8985,2788900.0],["2021-09-24",70.0036,70.9059,69.5393,70.5029,4347400.0],["2021-09-27",70.7833,72.3076,70.5029,71.5367,2426000.0],["2021-09-28",71.4228,72.4915,70.5292,70.6957,1867900.0],["2021-09-29",70.6957,71.6243,70.2051,70.8972,1954900.0],["2021-09-30",71.3553,71.3553,69.0908,69.1701,2539200.0],["2021-10-01",69.5137,71.7607,69.5137,71.2144,1848100.0],["2021-10-04",71.1263,71.9545,70.8972,71.7431,2852500.0],["2021-10-05",71.9457,71.9722,70.8619,71.1439,2480400.0],["2021-10-06",70.7562,71.8312,70.0424,71.4699,1608600.0],["2021-10-07",71.9193,73.0648,71.6461,73.0207,3015900.0],["2021-10-08",73.0031,73.7873,72.4304,73.4437,4229300.0],["2021-10-11",73.2675,73.7961,72.492,73.0119,1463300.0],["2021-10-12",72.8445,73.8754,72.3334,73.1881,1795000.0],["2021-10-13",72.8709,72.9943,70.8707,72.1132,1603400.0],["2021-10-14",72.448,72.9326,72.1572,72.4568,1418000.0],["2021-10-15",73.1881,73.8666,72.3687,72.448,1791700.0],["2021-10-18",71.7166,72.307,71.2496,71.6373,1474100.0],["2021-10-19",71.9722,72.0162,70.0424,71.6726,2066400.0],["2021-10-20",71.6726,71.8841,70.2099,70.3332,2737600.0],["2021-10-21",70.4037,71.1615,69.9015,70.1658,1567100.0],["2021-10-22",70.0865,70.483,69.2935,69.3287,1418400.0],["2021-10-25",68.756,69.9455,68.6679,68.7736,1822800.0],["2021-10-26",68.7031,68.897,67.2316,67.8836,2681500.0],["2021-10-27",67.9629,68.5181,67.2051,67.3373,1799800.0],["2021-10-28",67.2933,67.9629,66.9056,67.5312,1375000.0],["2021-10-29",67.258,68.0422,67.0025,67.7603,2769600.0],["2021-11-01",68.0334,69.7252,67.9453,69.0556,1781100.0],["2021-11-02",69.267,69.267,68.2361,68.3859,1523400.0],["2021-11-03",68.192,69.082,68.0246,68.1832,1751100.0],["2021-11-04",68.3594,69.3816,68.2273,68.474,1839500.0],["2021-11-05",69.3904,71.8135,69.3904,71.6461,2562100.0],["2021-11-08",71.8135,72.0691,70.3508,70.8531,2710100.0],["2021-11-09",70.1658,72.0603,68.5445,70.1394,3931200.0],["2021-11-10",69.875,70.2275,68.0863,69.2141,2572500.0],["2021-11-11",69.082,69.7252,67.9982,68.3506,1984700.0],["2021-11-12",68.4123,68.7295,67.1346,67.1523,2039300.0],["2021-11-15",67.4959,68.1127,66.976,67.3461,1757500.0],["2021-11-16",67.3814,67.443,66.368,67.4342,2872200.0],["2021-11-17",67.073,67.7955,66.3769,66.6676,2314900.0],["2021-11-18",66.7029,66.9849,65.4341,66.0244,2408600.0],["2021-11-19",65.716,65.8922,64.3326,65.3547,3266400.0],["2021-11-22",65.8394,67.0113,65.3724,66.4121,1880500.0],["2021-11-23",66.6412,67.8043,66.2623,67.4166,2862400.0],["2021-11-24",66.9761,67.3902,66.3857,67.258,1684400.0],["2021-11-26",64.8789,65.6367,63.4955,64.0859,2905200.0],["2021-11-29",64.5529,65.1961,63.8656,64.5,2489900.0],["2021-11-30",63.7246,64.1916,61.6011,61.7156,4560000.0],["2021-12-01",62.9668,63.6629,59.9621,59.9797,4241500.0],["2021-12-02",60.5613,62.4117,60.2088,61.839,3153800.0],["2021-12-03",62.2707,62.4029,61.2838,61.6627,2680100.0],["2021-12-06",62.7025,65.9187,62.6584,64.315,4385100.0],["2021-12-07",64.7732,65.6455,64.1564,64.2533,2934600.0],["2021-12-08",64.6234,65.249,64.3326,64.7644,2424000.0],["2021-12-09",64.4119,65.0992,64.0683,65.0904,2718000.0],["2021-12-10",65.5838,65.998,64.5793,64.9142,1622100.0],["2021-12-13",64.641,65.2578,63.7422,64.6586,3390400.0],["2021-12-14",64.7291,65.293,64.1828,64.782,3534300.0],["2021-12-15",65.3724,66.2006,64.456,65.7072,3153500.0],["2021-12-16",65.7072,66.3681,65.1168,65.2138,2670200.0],["2021-12-17",64.4912,65.7512,63.3193,63.5396,7433900.0],["2021-12-20",62.2267,63.1871,61.5306,62.7465,3357900.0],["2021-12-21",63.2576,65.7601,63.0726,65.6367,3724900.0],["2021-12-22",65.4693,66.3504,65.3019,66.324,1950100.0],["2021-12-23",66.8086,67.8484,66.465,67.54,2438900.0],["2021-12-27",67.2844,68.3683,67.0289,68.2978,1412600.0],["2021-12-28",68.2449,69.3111,68.2449,69.0115,1588300.0],["2021-12-29",68.9058,69.2935,68.5269,68.6767,1122400.0],["2021-12-30",68.8,69.3111,68.5357,68.7295,719900.0],["2021-12-31",68.7295,69.6107,68.5268,69.2141,1402700.0],["2022-01-03",68.9763,69.6019,68.8088,69.5666,1951100.0],["2022-01-04",70.0072,71.5404,69.8926,71.2672,2537000.0],["2022-01-05",71.5052,71.8929,70.4302,70.6681,2825600.0],["2022-01-06",70.9074,71.7228,70.5528,70.6149,2006500.0],["2022-01-07",70.6237,71.7405,70.5972,71.3151,3688100.0],["2022-01-10",71.5189,71.6164,68.7536,70.2958,2610100.0],["2022-01-11",70.4731,70.7301,68.984,69.5158,2772300.0],["2022-01-12",69.5867,70.2958,68.7624,69.3031,3320200.0],["2022-01-13",69.7197,71.776,69.6488,71.2796,2372900.0],["2022-01-14",69.9413,70.863,69.7019,70.7212,2334500.0],["2022-01-18",70.3667,71.0403,69.4715,69.9501,2573100.0],["2022-01-19",69.5779,70.021,68.5851,68.8599,2005900.0],["2022-01-20",68.6915,70.349,68.6117,69.1613,3066400.0],["2022-01-21",69.4183,69.959,68.3192,68.6117,3234100.0],["2022-01-24",67.2468,68.727,65.5627,68.399,3126500.0],["2022-01-25",67.3797,69.0549,65.7755,68.3104,2585800.0],["2022-01-26",68.789,70.2692,67.4772,68.3015,2659000.0],["2022-01-27",68.8422,70.0742,67.6013,67.947,2228700.0],["2022-01-28",67.814,68.922,66.7859,68.8067,2305000.0],["2022-01-31",68.0356,69.3563,68.0091,69.2677,2215200.0],["2022-02-01",70.021,70.801,69.5956,70.4287,2457100.0],["2022-02-02",70.021,71.191,69.9678,70.8985,2297400.0],["2022-02-03",70.5971,71.0226,70.0387,70.2249,1634800.0],["2022-02-04",69.6222,70.349,68.4788,69.8083,1805700.0],["2022-02-07",70.3667,71.4657,70.1805,70.8364,2836400.0],["2022-02-08",66.5111,72.3433,66.2984,72.0951,5428100.0],["2022-02-09",72.4585,74.7984,71.971,72.1394,4061200.0],["2022-02-10",72.166,73.6107,71.4924,73.5132,2852700.0],["2022-02-11",73.5841,74.692,72.7421,73.1853,2677500.0],["2022-02-14",73.4778,73.9032,71.6342,72.6712,3162000.0],["2022-02-15",73.5664,74.9136,73.4423,74.763,2427400.0],["2022-02-16",74.6477,76.2166,74.6477,75.8443,2594600.0],["2022-02-17",75.1352,75.5695,74.3996,74.6832,2193800.0],["2022-02-18",74.4084,75.6582,73.7348,74.0539,2034100.0],["2022-02-22",74.2932,75.1618,73.3625,74.6655,2214100.0],["2022-02-23",74.9668,75.6227,74.1159,74.5325,2682300.0],["2022-02-24",73.655,75.5695,72.7953,75.3036,3450600.0],["2022-02-25",75.7291,77.3777,75.4366,77.3333,2444100.0],["2022-02-28",76.4204,77.5992,75.9861,77.2004,2798800.0],["2022-03-01",76.8813,77.3511,75.5252,76.3584,2570200.0],["2022-03-02",76.6686,79.0794,76.6154,78.326,3393500.0],["2022-03-03",78.5565,78.9908,76.7395,77.1827,2011000.0],["2022-03-04",75.995,76.385,73.4157,75.3036,3960900.0],["2022-03-07",75.1973,75.215,68.7713,68.9131,5409500.0],["2022-03-08",68.9219,70.3046,66.6795,66.7504,6094400.0],["2022-03-09",69.1347,71.4835,68.9308,70.6946,3307300.0],["2022-03-10",69.2056,71.2796,68.8777,70.8897,2338800.0],["2022-03-11",71.5633,72.1217,68.8776,68.9751,1768600.0],["2022-03-14",69.4892,69.7995,67.3266,68.0356,1737500.0],["2022-03-15",69.1613,70.2958,68.5851,68.9485,2113500.0],["2022-03-16",69.4006,71.0049,69.2499,70.9783,2381100.0],["2022-03-17",70.2869,70.8896,69.826,70.6858,2082100.0],["2022-03-18",70.6592,72.1305,69.6931,72.0064,4020200.0],["2022-03-21",71.9798,72.5205,70.4287,71.5721,2087000.0],["2022-03-22",72.0064,72.6978,71.4835,71.8912,1755500.0],["2022-03-23",71.4746,71.6873,70.6947,71.2885,1976600.0],["2022-03-24",71.6253,72.4673,71.0935,72.2635,1350600.0],["2022-03-25",72.3964,72.8573,71.1201,71.7139,1297200.0],["2022-03-28",71.5012,71.9444,70.7478,71.7405,1244400.0],["2022-03-29",72.6978,74.0273,72.6712,73.655,1810000.0],["2022-03-30",73.1232,74.4882,73.0966,73.5575,2903800.0],["2022-03-31",73.4773,74.0032,72.7642,72.782,2229300.0],["2022-04-01",72.9247,73.513,72.5503,73.4595,2725500.0],["2022-04-04",73.4238,74.5915,72.7196,73.8784,2389900.0],["2022-04-05",73.5932,74.3687,72.7464,73.5397,1774500.0],["2022-04-06",73.3168,74.1815,72.4789,74.021,2278100.0],["2022-04-07",74.2171,74.6361,73.816,74.5915,3071200.0],["2022-04-08",75.5275,77.1677,75.0105,76.2763,3078000.0],["2022-04-11",76.098,76.7576,75.3849,75.5097,2910800.0],["2022-04-12",75.5008,76.9537,75.0818,75.3849,2772400.0],["2022-04-13",75.8395,77.3014,75.4651,77.2568,1921300.0],["2022-04-14",77.4707,78.1304,76.8824,76.9002,1593500.0],["2022-04-18",75.991,76.9448,75.7771,76.5793,1633500.0],["2022-04-19",76.7487,78.8524,76.2852,78.5315,1954300.0],["2022-04-20",79.2446,79.8686,78.7543,79.4229,1797100.0],["2022-04-21",80.2251,81.589,79.5388,79.9934,3290600.0],["2022-04-22",79.7259,80.3856,79.0396,79.1554,2367600.0],["2022-04-25",79.0485,80.1716,77.8986,79.9934,2360800.0],["2022-04-26",80.1271,80.1271,78.0502,78.1304,1881600.0],["2022-04-27",78.0947,79.5833,77.649,78.1928,2116800.0],["2022-04-28",78.6563,78.8346,77.6134,78.7276,1844000.0],["2022-04-29",78.6474,79.2357,75.9821,76.1961,3457000.0],["2022-05-02",77.0072,77.0161,74.2974,75.893,2545900.0],["2022-05-03",76.41,76.8646,74.9659,76.4456,2299400.0],["2022-05-04",76.2139,76.9805,74.7877,76.8378,3093600.0],["2022-05-05",75.6612,76.1336,73.9497,74.547,2732700.0],["2022-05-06",74.3241,74.5826,72.2828,73.5219,2389300.0],["2022-05-09",72.5681,73.7804,71.8728,72.2739,3430900.0],["2022-05-10",79.3337,80.8848,76.2139,76.7041,6798900.0],["2022-05-11",76.9894,77.8095,74.5737,74.9303,4074800.0],["2022-05-12",75.0016,75.0016,72.3274,73.6377,2663800.0],["2022-05-13",74.3509,76.4011,74.3152,75.5275,2017100.0],["2022-05-16",75.5097,76.0178,75.0016,75.3581,1419700.0],["2022-05-17",76.0623,76.713,75.4473,76.5882,1490700.0],["2022-05-18",75.688,76.0089,71.65,71.9441,1983300.0],["2022-05-19",71.1953,71.6856,69.5552,70.4911,2667000.0],["2022-05-20",70.9547,71.2132,67.0771,68.6192,3277400.0],["2022-05-23",69.2343,70.0722,68.0487,70.0544,1612400.0],["2022-05-24",69.3769,69.5463,67.5317,68.7351,2749600.0],["2022-05-25",68.7708,71.0171,68.6995,70.5446,2323600.0],["2022-05-26",72.9781,74.5559,72.3987,73.8428,2635200.0],["2022-05-27",73.8606,75.474,73.8428,75.3047,1927000.0],["2022-05-31",74.9838,75.5186,74.0121,75.0372,2564700.0],["2022-06-01",74.9837,75.4205,73.7001,74.2082,1923500.0],["2022-06-02",74.3954,75.1798,73.7982,75.162,1461900.0],["2022-06-03",74.6718,75.2155,74.342,75.0996,1536600.0],["2022-06-06",75.7771,76.41,74.9481,75.5186,1092500.0],["2022-06-07",74.3331,75.9643,74.2172,75.8662,1229000.0],["2022-06-08",75.2601,76.6507,75.2334,75.9108,1843800.0],["2022-06-09",75.6256,75.8662,73.504,73.5308,1446200.0],["2022-06-10",72.0154,73.7804,71.4182,73.0138,2083900.0],["2022-06-13",71.3914,72.5859,70.6605,71.0616,1999600.0],["2022-06-14",71.2845,72.2293,71.0795,71.436,2179600.0],["2022-06-15",72.0422,73.3436,71.1419,72.0065,1662900.0],["2022-06-16",70.9101,70.9101,69.3412,69.9207,2064800.0],["2022-06-17",70.1435,70.8388,69.7245,70.2148,4620700.0],["2022-06-21",71.3915,71.7569,70.5268,71.3736,1814700.0],["2022-06-22",70.5268,70.7051,69.4393,69.7959,2405500.0],["2022-06-23",71.231,72.1313,70.2594,72.0511,2233300.0],["2022-06-24",72.7018,76.3209,72.3987,76.2763,2761500.0],["2022-06-27",76.5972,77.3459,75.5364,76.7487,2416900.0],["2022-06-28",77.0785,77.8362,75.581,75.8127,1906200.0],["2022-06-29",76.8824,77.444,75.9554,76.0356,2425500.0],["2022-06-30",75.5156,76.2777,74.3501,75.9459,2443500.0],["2022-07-01",75.8563,77.497,75.7846,77.3894,2649900.0],["2022-07-05",76.4659,76.9949,75.9728,76.3852,3203900.0],["2022-07-06",76.2956,76.8515,75.8115,76.0446,3259600.0],["2022-07-07",76.439,77.1921,75.668,77.1473,2703400.0],["2022-07-08",77.2997,78.3845,76.977,77.237,1962600.0],["2022-07-11",76.8963,77.8376,76.5735,77.4073,1414800.0],["2022-07-12",77.3894,78.5728,77.1383,77.4521,1537700.0],["2022-07-13",76.6452,78.0707,76.1253,77.3445,1503200.0],["2022-07-14",76.2866,77.8914,76.1611,77.7659,1586300.0],["2022-07-15",78.9225,79.1107,78.3038,78.5549,1846500.0],["2022-07-18",79.0569,79.3797,77.1025,77.4163,2504600.0],["2022-07-19",78.268,79.1376,77.4163,78.3218,2741000.0],["2022-07-20",78.6535,79.6487,78.6535,79.1018,2009700.0],["2022-07-21",78.7521,79.0121,77.6225,77.9273,2569700.0],["2022-07-22",78.0708,78.6625,77.219,77.8735,2343200.0],["2022-07-25",78.1783,78.8507,77.9004,78.77,1496200.0],["2022-07-26",78.0708,78.4204,77.1563,77.2639,2714200.0],["2022-07-27",77.748,78.0259,76.8604,77.4342,3168400.0],["2022-07-28",77.3266,78.2949,77.1742,78.2501,2669400.0],["2022-07-29",77.9632,78.1514,75.7935,76.1163,4015300.0],["2022-08-01",75.7218,77.4163,75.1121,77.1025,2862100.0],["2022-08-02",77.0307,77.1473,76.1073,76.5735,2314500.0],["2022-08-03",76.6542,77.7121,76.457,77.4611,2126200.0],["2022-08-04",77.3445,77.8735,76.7707,77.3625,1791800.0],["2022-08-05",76.6542,77.5239,76.2687,77.3266,1829200.0],["2022-08-08",77.5239,78.259,77.1742,77.7659,2368800.0],["2022-08-09",75.6949,77.2728,73.6329,73.8211,3609100.0],["2022-08-10",74.9687,75.3722,72.9425,73.2653,3312800.0],["2022-08-11",74.108,74.8253,73.5074,73.7494,2227100.0],["2022-08-12",73.7673,76.0356,73.7673,75.9997,3205300.0],["2022-08-15",75.6501,76.7887,75.6501,76.3494,1854300.0],["2022-08-16",76.6542,77.4252,75.9908,77.3714,1947100.0],["2022-08-17",76.8963,77.1383,76.2239,76.717,1738600.0],["2022-08-18",76.977,77.4073,75.7935,77.3894,1299900.0],["2022-08-19",76.968,78.1514,76.959,77.7121,2052000.0],["2022-08-22",76.9142,77.0666,75.7129,76.0894,1580400.0],["2022-08-23",75.7218,76.8515,75.7218,76.457,1649500.0],["2022-08-24",76.7708,77.219,76.448,77.1473,1503000.0],["2022-08-25",77.3535,78.1514,77.0397,77.4521,1683700.0],["2022-08-26",77.4252,77.9004,74.7804,74.9777,1916700.0],["2022-08-29",74.3591,75.3363,73.7673,74.4846,1615500.0],["2022-08-30",74.9149,75.0494,73.9377,74.0542,1513900.0],["2022-08-31",74.3322,74.6639,73.7136,73.7136,2131600.0],["2022-09-01",73.5791,73.5791,72.0012,73.3818,2554700.0],["2022-09-02",74.0453,74.0991,72.1177,72.4225,1882900.0],["2022-09-06",72.9336,72.9963,71.6605,72.1088,2389800.0],["2022-09-07",72.2253,74.4667,72.2163,74.3232,1921200.0],["2022-09-08",73.9287,74.6101,73.2205,74.4487,1561400.0],["2022-09-09",74.7805,75.8563,74.4936,75.2108,1567300.0],["2022-09-12",75.5604,76.3046,75.2646,75.5246,1415300.0],["2022-09-13",74.2784,74.9508,72.0729,72.315,1483600.0],["2022-09-14",72.2074,72.4225,70.235,71.1943,2387400.0],["2022-09-15",71.1046,72.046,70.8895,71.4184,1527400.0],["2022-09-16",71.1674,71.3108,69.6522,70.1005,2922300.0],["2022-09-19",69.5626,71.5977,69.5626,71.535,1521500.0],["2022-09-20",70.9432,71.3736,70.2977,71.3018,1545400.0],["2022-09-21",71.7322,72.1805,70.3157,70.3336,1934800.0],["2022-09-22",70.1274,70.1633,68.8902,69.3743,3234800.0],["2022-09-23",68.7467,68.7467,66.3171,67.1688,2274200.0],["2022-09-26",66.8999,67.4467,65.6537,66.0033,2087900.0],["2022-09-27",66.9178,67.0881,64.8737,65.4295,1746600.0],["2022-09-28",65.9764,66.4695,65.2144,66.1288,2492800.0],["2022-09-29",65.5102,65.7433,63.6723,64.0847,2421300.0],["2022-09-30",64.1654,65.053,63.3047,63.3944,3073900.0],["2022-10-03",64.1206,65.0978,63.6633,64.6316,2628500.0],["2022-10-04",65.7254,67.3571,65.7254,67.2405,3503600.0],["2022-10-05",66.6578,68.0295,66.5233,67.6888,2639100.0],["2022-10-06",67.6617,67.9866,65.9472,66.1186,2268700.0],["2022-10-07",65.496,65.7216,64.747,65.1441,2106100.0],["2022-10-10",65.5321,66.2359,64.8553,65.6945,2259900.0],["2022-10-11",65.6855,66.5518,65.2343,66.2901,2413600.0],["2022-10-12",66.2179,67.1474,65.7577,65.7938,2385100.0],["2022-10-13",64.7109,67.6256,64.0882,67.2015,2144400.0],["2022-10-14",67.8242,68.2212,66.3262,66.5428,1932100.0],["2022-10-17",67.4903,68.3115,67.1474,68.2032,2080000.0],["2022-10-18",69.4124,70.1433,68.5912,69.4846,3246000.0],["2022-10-19",69.5838,70.5223,69.4214,69.8907,3072300.0],["2022-10-20",70.1163,70.6126,69.0785,69.6651,4385400.0],["2022-10-21",69.8907,72.4444,69.4214,72.2369,2481800.0],["2022-10-24",72.661,73.8341,72.4896,73.5544,2947600.0],["2022-10-25",73.41,75.0163,73.1754,74.4658,2611900.0],["2022-10-26",74.8809,75.9909,74.4929,75.3953,2770900.0],["2022-10-27",75.9096,76.1803,75.2509,75.5757,3035000.0],["2022-10-28",75.9728,77.8769,75.6209,77.5881,2767500.0],["2022-10-31",77.0828,78.8785,77.0828,78.1115,4793900.0],["2022-11-01",76.0179,76.8481,74.5109,75.9006,4799600.0],["2022-11-02",75.0885,75.5216,73.3649,73.5002,4634500.0],["2022-11-03",73.013,74.15,72.3181,73.3198,2557200.0],["2022-11-04",74.0778,74.5019,72.8054,74.2222,3976300.0],["2022-11-07",74.3665,75.305,74.177,75.0975,2497700.0],["2022-11-08",75.4043,75.7472,74.5921,75.278,2180900.0],["2022-11-09",75.2419,75.9638,74.7095,74.8629,2494100.0],["2022-11-10",76.8481,77.1098,75.4223,76.0179,3298300.0],["2022-11-11",76.7398,76.803,75.4404,76.2255,3500400.0],["2022-11-14",76.1353,77.3896,75.5848,76.3789,3483800.0],["2022-11-15",77.2001,77.5069,74.8809,75.305,2436000.0],["2022-11-16",75.296,76.442,75.2418,76.0811,1361000.0],["2022-11-17",75.3231,75.9728,75.1877,75.8916,1328600.0],["2022-11-18",77.2452,77.6062,76.2887,76.7579,2396500.0],["2022-11-21",76.7218,77.2632,76.415,76.9113,2184400.0],["2022-11-22",77.4076,77.913,77.1098,77.7957,1408500.0],["2022-11-23",78.1837,78.4995,77.5159,77.6603,1034800.0],["2022-11-25",77.6964,78.0934,77.4798,78.0122,615400.0],["2022-11-28",77.5069,78.4003,77.0647,77.543,2645500.0],["2022-11-29",77.6061,77.931,76.6496,76.785,1632200.0],["2022-11-30",76.5503,78.0844,76.2796,78.0664,2932400.0],["2022-12-01",78.4544,78.698,77.5249,77.6422,1994300.0],["2022-12-02",76.8391,77.0376,76.0631,77.0015,1398600.0],["2022-12-05",76.2526,77.1369,76.1804,76.8211,1272000.0],["2022-12-06",77.2542,77.3806,75.8375,76.036,1113700.0],["2022-12-07",75.9818,76.4872,75.5396,75.9728,1450400.0],["2022-12-08",76.1352,76.1533,75.3321,75.7201,1719600.0],["2022-12-09",75.2419,75.3682,74.1229,74.2041,1767800.0],["2022-12-12",74.4026,75.0343,74.0507,75.0163,1853100.0],["2022-12-13",76.4962,76.5143,74.0417,74.4568,2505700.0],["2022-12-14",74.529,74.917,73.3107,74.1229,1857400.0],["2022-12-15",71.5059,72.1557,69.9177,70.6487,3778500.0],["2022-12-16",70.3058,71.2894,69.8004,71.0006,4403400.0],["2022-12-19",71.2984,71.7135,69.4575,70.3058,2799100.0],["2022-12-20",70.2606,71.0006,69.8906,70.6396,1890800.0],["2022-12-21",71.0999,71.1901,69.4575,69.6109,3313200.0],["2022-12-22",69.0514,69.6831,68.3656,69.6831,1769700.0],["2022-12-23",69.6019,70.5133,69.3763,70.4682,1094600.0],["2022-12-27",70.5765,70.7479,69.638,70.3599,2213800.0],["2022-12-28",70.5945,70.7209,69.25,69.4756,2655600.0],["2022-12-29",69.6741,70.017,69.3041,69.3402,1555300.0],["2022-12-30",68.898,69.0785,68.1942,68.9883,2006300.0],["2023-01-03",68.9883,69.1326,67.8061,68.5732,2002500.0],["2023-01-04",68.7627,69.2319,68.1671,69.1958,2438700.0],["2023-01-05",69.2321,69.7589,68.7599,69.2685,2092900.0],["2023-01-06",70.1222,71.6843,69.6681,71.4845,1909600.0],["2023-01-09",71.8114,72.4744,71.7024,71.9295,2678900.0],["2023-01-10",72.093,72.7741,71.8114,72.6197,2150900.0],["2023-01-11",73.0102,73.2282,72.4562,73.201,1714200.0],["2023-01-12",73.6732,74.0184,72.7832,72.8831,2215400.0],["2023-01-13",72.5743,73.0829,72.102,72.9558,1827000.0],["2023-01-17",72.7741,73.3826,72.2201,72.538,2021900.0],["2023-01-18",72.6924,72.8559,70.1313,70.2039,2292500.0],["2023-01-19",69.9042,70.2312,69.4501,69.9042,2036100.0],["2023-01-20",70.2584,70.7034,69.6953,70.6853,2494000.0],["2023-01-23",70.7579,72.2019,70.4945,71.9749,1835700.0],["2023-01-24",74.8176,74.8176,70.7852,70.9396,2291600.0],["2023-01-25",70.2039,72.0294,70.2039,71.8841,2192000.0],["2023-01-26",72.0112,72.1293,71.0576,71.1484,1805500.0],["2023-01-27",71.0758,71.3392,70.322,70.7397,2477100.0],["2023-01-30",70.5218,71.6661,70.3946,70.9305,4297500.0],["2023-01-31",68.5691,70.3855,66.9162,70.3492,9251600.0],["2023-02-01",70.7307,71.1121,69.659,70.767,4641000.0],["2023-02-02",70.4673,70.6489,68.66,70.0495,3885400.0],["2023-02-03",70.0586,70.1948,69.2866,69.6772,3302700.0],["2023-02-06",69.4319,70.1585,69.323,69.8497,3143500.0],["2023-02-07",69.4683,70.3311,68.3421,70.1676,2544000.0],["2023-02-08",69.7861,70.1676,68.7326,69.2231,2785500.0],["2023-02-09",69.4592,69.9587,69.1413,69.441,1980800.0],["2023-02-10",69.5863,70.4764,69.332,70.4582,1787200.0],["2023-02-13",70.5399,71.0485,70.2856,71.0485,1545900.0],["2023-02-14",71.0758,71.0758,69.9769,70.6398,1483500.0],["2023-02-15",70.2402,70.3765,69.6772,70.2766,1838700.0],["2023-02-16",69.886,70.8487,69.886,70.3583,1457100.0],["2023-02-17",70.5036,71.4936,70.1857,71.4845,1884700.0],["2023-02-21",71.1212,71.1666,69.6317,69.7589,2320400.0],["2023-02-22",69.9405,70.9577,69.6862,70.3583,1787800.0],["2023-02-23",70.3401,70.5854,69.2412,69.5228,1673900.0],["2023-02-24",69.0051,69.4229,68.6781,68.8689,1844200.0],["2023-02-27",69.332,69.7317,68.5782,68.7508,1247400.0],["2023-02-28",68.66,68.887,67.7245,67.7245,2864800.0],["2023-03-01",67.2159,68.2331,67.0161,68.1968,1900800.0],["2023-03-02",68.1877,68.6872,68.0151,68.6146,1656200.0],["2023-03-03",69.0051,69.4774,68.5964,69.2594,1602300.0],["2023-03-06",68.996,69.7498,68.9506,69.3411,1760500.0],["2023-03-07",69.3865,69.5409,68.5419,68.6781,1410700.0],["2023-03-08",68.0061,68.0152,67.0888,67.9697,2249700.0],["2023-03-09",68.5873,69.0868,67.3068,67.4884,1803500.0],["2023-03-10",67.3249,67.5065,66.0353,66.4167,1804500.0],["2023-03-13",65.6084,67.443,65.4086,67.0706,2627500.0],["2023-03-14",67.7427,68.1151,67.0888,67.8063,2485600.0],["2023-03-15",66.8799,68.115,66.5984,68.0969,2886600.0],["2023-03-16",67.9061,67.9788,66.7255,67.6609,2755100.0],["2023-03-17",67.2795,67.2886,65.6992,66.2441,5389300.0],["2023-03-20",66.5529,67.6791,66.3441,67.2886,2189800.0],["2023-03-21",67.7154,68.5419,67.5247,68.2967,2243600.0],["2023-03-22",68.2422,68.6327,67.2522,67.2613,1604400.0],["2023-03-23",67.2523,67.7427,66.2805,66.5076,2007300.0],["2023-03-24",66.3259,67.8789,66.1624,67.7881,1907500.0],["2023-03-27",68.3875,69.3865,68.3421,69.0596,2337700.0],["2023-03-28",69.2594,69.8315,69.0777,69.3502,1997000.0],["2023-03-29",69.8134,70.5036,69.7498,70.2856,2464900.0],["2023-03-30",70.5309,70.7216,69.7952,69.877,1611900.0],["2023-03-31",70.2947,70.3038,69.6136,70.1403,2802100.0],["2023-04-03",70.2493,71.1575,70.1857,70.985,1504500.0],["2023-04-04",71.1394,71.766,70.3765,70.6035,1688200.0],["2023-04-05",70.6492,71.0696,70.2654,70.7863,1863200.0],["2023-04-06",70.7041,71.2524,70.4299,70.6218,2125500.0],["2023-04-10",70.1283,71.1702,70.0917,71.0239,1519200.0],["2023-04-11",71.2798,71.7185,71.0239,71.5815,1304400.0],["2023-04-12",71.5814,71.5997,68.3277,68.3917,3844700.0],["2023-04-13",68.0901,68.4466,67.2127,68.2364,4499800.0],["2023-04-14",68.2272,68.346,66.838,67.1579,3038400.0],["2023-04-17",67.5874,68.803,67.3681,68.803,2657500.0],["2023-04-18",68.8853,68.9584,67.8799,68.3369,1411500.0],["2023-04-19",68.538,68.7116,68.2089,68.3278,2201000.0],["2023-04-20",68.3095,68.3278,67.7885,67.9987,1434900.0],["2023-04-21",68.2638,69.1777,68.1724,69.0589,2156500.0],["2023-04-24",68.9584,69.4062,68.7299,69.0041,1221900.0],["2023-04-25",68.7756,69.3148,68.474,68.5197,1961800.0],["2023-04-26",68.2089,69.1229,67.3041,67.6057,2545100.0],["2023-04-27",67.7337,68.6568,67.5417,68.6202,1495200.0],["2023-04-28",68.5471,70.4116,68.5288,70.1374,2717000.0],["2023-05-01",70.2654,71.1793,70.0186,70.2105,3616300.0],["2023-05-02",70.0369,70.0369,66.5547,69.2783,5818900.0],["2023-05-03",68.6751,69.3514,68.4649,68.8396,3587500.0],["2023-05-04",68.9218,69.4611,68.2912,69.0498,2757000.0],["2023-05-05",69.6347,70.174,69.2874,70.1648,1930200.0],["2023-05-08",70.4116,70.503,69.2874,69.5342,1749000.0],["2023-05-09",69.388,69.8084,68.7116,69.4428,2061000.0],["2023-05-10",69.7078,69.8449,66.9842,67.0756,3421200.0],["2023-05-11",66.6826,67.4503,65.7138,67.3224,3154700.0],["2023-05-12",67.6057,68.346,67.3955,68.2181,2213600.0],["2023-05-15",68.1084,68.2821,67.5692,68.0444,2024400.0],["2023-05-16",67.7611,67.7611,67.0391,67.103,1666100.0],["2023-05-17",67.1579,67.3772,66.445,66.9934,1531300.0],["2023-05-18",66.8289,67.0665,65.9789,66.8928,1967400.0],["2023-05-19",67.2219,67.4778,66.6095,66.838,3050100.0],["2023-05-22",66.8289,67.0665,65.531,65.6224,2510100.0],["2023-05-23",65.1198,65.3848,64.3155,64.7085,3262200.0],["2023-05-24",64.5988,65.3665,64.4708,65.1289,2669200.0],["2023-05-25",64.5348,65.1746,63.9407,64.4434,3002100.0],["2023-05-26",64.4434,64.9187,64.2149,64.6354,2352100.0],["2023-05-30",64.1692,64.7085,63.2644,63.5386,2859000.0],["2023-05-31",63.5934,64.151,63.4015,63.9316,4130100.0],["2023-06-01",64.2606,65.3391,64.087,65.1472,3330900.0],["2023-06-02",65.6681,66.4815,65.2843,66.3902,2011800.0],["2023-06-05",66.2896,66.5547,65.4762,66.2988,2163300.0],["2023-06-06",66.0429,66.71,65.8144,66.6004,1576400.0],["2023-06-07",65.6864,66.8563,65.3482,66.4359,2782600.0],["2023-06-08",66.4541,66.4541,65.3757,65.8783,2519400.0],["2023-06-09",65.8326,66.4724,65.5767,66.2988,1694300.0],["2023-06-12",66.5364,66.5912,65.7413,66.1068,2165300.0],["2023-06-13",65.8235,66.6644,65.5767,66.4998,3087200.0],["2023-06-14",66.9934,67.3498,66.2896,66.5638,2063200.0],["2023-06-15",66.71,67.2584,66.3536,67.0848,2960900.0],["2023-06-16",67.0208,67.4504,66.5181,67.0756,4398900.0],["2023-06-20",66.7466,67.0665,66.2256,66.2439,1978100.0],["2023-06-21",66.0337,66.5364,65.723,66.3536,1673200.0],["2023-06-22",66.9385,67.0391,66.509,66.9385,1380400.0],["2023-06-23",66.8746,67.0574,65.9606,66.2165,2640100.0],["2023-06-26",66.2531,66.5547,65.8052,66.1434,3403900.0],["2023-06-27",66.0886,67.3498,66.0429,67.0665,2443600.0],["2023-06-28",66.8837,66.9751,66.0703,66.6004,1905900.0],["2023-06-29",66.4541,66.8745,66.1891,66.838,1767500.0],["2023-06-30",67.2219,67.9073,66.8471,67.8159,2517600.0],["2023-07-03",67.5783,68.8396,67.4595,68.8213,1386900.0],["2023-07-05",68.4923,68.4923,67.5235,67.8891,2689800.0],["2023-07-06",67.6498,68.5055,67.2081,68.2571,2624900.0],["2023-07-07",68.1191,68.9932,68.1191,68.3951,2614100.0],["2023-07-10",68.4596,69.0485,67.8707,68.1559,2106300.0],["2023-07-11",68.3123,68.754,67.8983,68.0823,2457100.0],["2023-07-12",68.4596,68.5792,67.8062,67.9351,2122300.0],["2023-07-13",67.9995,68.1099,67.4106,67.4382,2093300.0],["2023-07-14",67.2633,67.6038,66.6376,67.2633,2136100.0],["2023-07-17",67.0701,67.797,66.8493,67.5486,1543000.0],["2023-07-18",67.3462,67.7602,66.5456,66.6929,2616800.0],["2023-07-19",66.8493,68.3491,66.8493,68.2295,2598700.0],["2023-07-20",68.57,69.3613,68.1743,69.3429,2032800.0],["2023-07-21",69.6281,69.7754,69.0577,69.1957,2369200.0],["2023-07-24",69.4257,70.1158,69.4257,69.757,2517600.0],["2023-07-25",69.4993,69.619,68.616,69.4901,2123500.0],["2023-07-26",69.6189,70.1618,69.1405,69.4257,1725700.0],["2023-07-27",69.6282,70.0238,69.4165,69.4717,2148900.0],["2023-07-28",69.9042,70.5023,69.8306,69.987,2597200.0],["2023-07-31",70.171,70.4379,69.9318,70.217,5923700.0],["2023-08-01",70.7783,72.0021,68.3767,70.079,4859300.0],["2023-08-02",69.5545,70.4747,68.984,69.5913,2037100.0],["2023-08-03",69.0945,69.5821,68.2387,68.2939,3089400.0],["2023-08-04",68.3767,68.892,67.8246,67.8983,2677200.0],["2023-08-07",67.9627,68.4227,67.7418,68.2479,1396000.0],["2023-08-08",67.9719,68.1559,67.0241,67.2726,1685100.0],["2023-08-09",67.3554,68.0915,67.245,67.659,1826800.0],["2023-08-10",67.6866,67.9075,66.1039,66.3156,2208800.0],["2023-08-11",66.3524,66.6652,65.8923,66.2144,1778000.0],["2023-08-14",66.2512,66.4352,65.1194,65.285,2499500.0],["2023-08-15",64.9077,65.6715,64.5765,65.5242,2230600.0],["2023-08-16",65.8463,67.7142,65.7359,66.3248,2968900.0],["2023-08-17",66.4536,66.9413,65.7175,65.7543,2009400.0],["2023-08-18",65.5243,66.2696,65.4138,65.7635,4652500.0],["2023-08-21",65.5887,65.8279,65.009,65.3954,1703100.0],["2023-08-22",65.1102,65.377,64.19,64.5949,2090600.0],["2023-08-23",64.5121,64.8893,64.328,64.7053,2801500.0],["2023-08-24",64.5029,65.2942,64.2084,64.3189,2676500.0],["2023-08-25",64.7237,65.0274,64.052,64.19,2250200.0],["2023-08-28",64.4109,64.7973,64.19,64.6685,1786500.0],["2023-08-29",64.7329,64.9537,63.9416,64.8525,1940300.0],["2023-08-30",64.9997,65.1378,64.4201,64.4937,2202000.0],["2023-08-31",64.5397,64.7605,64.0796,64.0888,2551400.0],["2023-09-01",64.3005,64.9078,64.2821,64.6777,2007500.0],["2023-09-05",64.4109,64.4109,62.7362,63.1779,3467200.0],["2023-09-06",63.1134,63.6287,62.7914,62.9846,3112900.0],["2023-09-07",63.1503,63.776,63.0214,63.6379,2595700.0],["2023-09-08",63.6655,64.4017,63.3711,64.3649,2496200.0],["2023-09-11",64.4293,65.1562,64.2821,64.5673,2221700.0],["2023-09-12",64.7329,64.7421,64.1716,64.3649,1859100.0],["2023-09-13",64.5305,64.5857,63.8772,64.3281,1686800.0],["2023-09-14",64.6317,65.5427,64.6317,65.3954,1704700.0],["2023-09-15",65.4966,65.9291,65.2942,65.3494,4145900.0],["2023-09-18",65.377,65.4322,64.7053,65.1654,1785900.0],["2023-09-19",65.1746,65.5703,64.7697,64.8802,1754600.0],["2023-09-20",65.0366,65.4322,64.8801,64.9538,2054900.0],["2023-09-21",64.8433,64.9538,63.9416,63.9692,2384400.0],["2023-09-22",63.9048,64.0796,63.1227,63.1503,2339500.0],["2023-09-25",62.8006,63.3895,62.5982,63.2975,1891300.0],["2023-09-26",62.8742,63.0214,60.9235,60.9419,3073000.0],["2023-09-27",60.8867,60.9419,59.6445,60.0033,3133700.0],["2023-09-28",60.215,61.3099,60.0033,61.2087,3222500.0],["2023-09-29",61.6596,61.908,60.6842,60.7763,2625300.0],["2023-10-02",60.7394,60.7394,59.7181,59.9757,2450700.0],["2023-10-03",59.5984,60.0309,58.7795,59.1476,2283800.0],["2023-10-04",59.3868,59.9849,58.982,59.8101,2650400.0],["2023-10-05",59.7823,60.0512,59.0126,59.0219,2440500.0],["2023-10-06",58.8086,58.9014,57.7144,58.3728,3282300.0],["2023-10-09",58.0761,58.9755,57.8628,58.8179,2315200.0],["2023-10-10",59.0497,59.9214,59.0497,59.5968,3065000.0],["2023-10-11",59.9955,60.0605,58.855,59.4206,2650900.0],["2023-10-12",59.467,59.5226,57.9091,58.1317,3412500.0],["2023-10-13",58.0575,58.8643,58.0575,58.6603,2845600.0],["2023-10-16",58.9755,59.8194,58.5861,59.7174,2248600.0],["2023-10-17",59.7174,60.3108,59.4948,60.1439,2235600.0],["2023-10-18",60.0419,60.6076,59.6617,60.4406,2356200.0],["2023-10-19",60.5241,61.6647,60.4685,60.8857,2914700.0],["2023-10-20",61.0897,61.4607,60.5705,60.6725,2841300.0],["2023-10-23",60.2737,61.0712,60.2366,60.2737,2183800.0],["2023-10-24",60.5983,61.2752,60.5612,60.5705,2292500.0],["2023-10-25",60.6725,61.2474,60.5797,60.9599,2006200.0],["2023-10-26",61.1361,61.4978,60.6632,60.7096,2156000.0],["2023-10-27",60.4963,60.9321,59.7266,59.8008,2895000.0],["2023-10-30",59.9399,61.1083,59.9399,60.7745,3971200.0],["2023-10-31",61.3679,62.2118,59.6061,61.6554,6214700.0],["2023-11-01",61.5349,61.5627,60.7096,60.8765,4885900.0],["2023-11-02",61.3123,61.915,60.4499,60.8765,3462300.0],["2023-11-03",61.4607,62.4343,61.2289,62.1469,2330400.0],["2023-11-06",62.2581,62.6383,61.7852,61.9614,2033500.0],["2023-11-07",61.9243,62.694,61.711,62.6476,2402100.0],["2023-11-08",62.6847,62.9814,61.7667,62.1561,3121100.0],["2023-11-09",62.4436,62.4992,61.4514,61.8409,2397800.0],["2023-11-10",62.1005,62.49,61.4792,62.4436,1984800.0],["2023-11-13",62.3972,62.5456,62.0078,62.3416,1821000.0],["2023-11-14",62.8516,64.0849,62.8423,63.9551,3263900.0],["2023-11-15",64.2889,65.8189,64.2889,65.3738,3940500.0],["2023-11-16",65.0585,65.6149,65.0029,65.5315,3850700.0],["2023-11-17",65.7911,65.8653,65.4016,65.7355,3271300.0],["2023-11-20",65.6891,66.3938,65.1049,66.0878,3160400.0],["2023-11-21",65.9395,66.3011,65.5315,66.1156,2568700.0],["2023-11-22",66.1064,66.8946,65.9209,66.7926,2398800.0],["2023-11-24",66.9224,67.1449,66.6906,66.9038,1023900.0],["2023-11-27",66.8946,66.9873,66.366,66.672,2146500.0],["2023-11-28",66.672,67.0986,66.3568,66.6071,2267800.0],["2023-11-29",66.7648,67.0151,66.3197,66.4958,2244900.0],["2023-11-30",66.3475,66.9595,66.0971,66.9224,4219300.0],["2023-12-01",67.1357,67.6086,66.7833,67.5066,2985600.0],["2023-12-04",67.2284,68.1,67.0522,67.692,2963100.0],["2023-12-05",67.7291,68.0166,67.5251,67.8868,2828000.0],["2023-12-06",68.0352,68.2948,67.6271,67.7384,1935500.0],["2023-12-07",68.3782,68.981,68.0259,68.7862,2224600.0],["2023-12-08",68.6935,68.8326,68.2577,68.4617,3689900.0],["2023-12-11",68.777,68.9439,68.2577,68.5544,2389200.0],["2023-12-12",68.6008,68.7584,68.0259,68.2577,2063100.0],["2023-12-13",68.3597,70.0103,68.0166,69.8619,4800100.0],["2023-12-14",69.7506,70.1957,68.6286,68.8048,8326300.0],["2023-12-15",68.5637,68.8048,67.7477,68.1928,6944200.0],["2023-12-18",68.6008,68.6008,67.4695,67.5622,2727500.0],["2023-12-19",67.4695,68.1,67.4417,67.9702,2170700.0],["2023-12-20",67.7569,68.2206,67.2748,67.9239,3242900.0],["2023-12-21",68.1928,68.5359,67.8682,68.1835,2851600.0],["2023-12-22",68.4524,68.9253,68.1464,68.1835,2247600.0],["2023-12-26",68.0259,68.2577,67.9239,67.998,1307800.0],["2023-12-27",67.7848,67.9795,67.4602,67.7199,2190100.0],["2023-12-28",67.7384,68.0259,67.6086,67.7291,1856700.0],["2023-12-29",67.5437,67.998,67.3768,67.8126,1912300.0],["2024-01-02",67.655,69.3333,67.5993,69.0088,3218700.0],["2024-01-03",69.5466,70.2606,69.0273,69.5281,3766900.0],["2024-01-04",69.7895,70.4336,69.4907,70.1255,3639100.0],["2024-01-05",70.1909,70.947,69.7801,70.6203,2740100.0],["2024-01-08",70.5363,70.919,69.8548,70.5829,3047300.0],["2024-01-09",70.0975,70.639,70.0135,70.5549,2074600.0],["2024-01-10",70.3963,70.9284,70.0322,70.0415,3392300.0],["2024-01-11",70.0135,70.4896,69.8361,70.4336,2456800.0],["2024-01-12",70.6856,70.9283,70.2469,70.7136,2862300.0],["2024-01-16",70.5083,70.6296,69.7801,69.9202,2428700.0],["2024-01-17",69.6494,70.4896,69.5934,69.7055,2368300.0],["2024-01-18",69.7241,70.3869,69.3881,70.2002,2926400.0],["2024-01-19",70.4149,70.4989,69.6774,70.2095,2908300.0],["2024-01-22",70.3776,71.003,70.0882,70.5829,2772500.0],["2024-01-23",70.7976,71.2457,70.4802,70.4989,3287400.0],["2024-01-24",70.947,71.0217,69.6308,70.0042,4243300.0],["2024-01-25",70.891,70.891,69.9108,70.2656,3187200.0],["2024-01-26",70.3962,70.6109,69.9575,70.1535,3096900.0],["2024-01-29",70.1349,70.3589,69.9108,70.1722,3721600.0],["2024-01-30",70.5269,75.5866,70.3496,75.4465,7413400.0],["2024-01-31",75.4466,76.0533,74.7278,75.5492,7354200.0],["2024-02-01",75.4185,77.0615,75.2785,76.8842,4367600.0],["2024-02-02",77.0149,77.3789,76.0347,76.0627,3831400.0],["2024-02-05",75.5959,76.0627,74.9425,75.4652,4134700.0],["2024-02-06",75.3719,75.8013,74.9704,75.0638,2493400.0],["2024-02-07",74.9331,75.1105,74.2143,74.373,3461600.0],["2024-02-08",74.4477,74.4757,73.5142,74.0463,4603600.0],["2024-02-09",74.0556,74.3357,73.7662,74.261,2198500.0],["2024-02-12",74.373,74.8211,74.2143,74.7184,2288500.0],["2024-02-13",74.5971,75.4466,73.1501,73.8783,2355600.0],["2024-02-14",73.9062,74.1676,73.3181,73.7476,2282200.0],["2024-02-15",73.8316,74.2516,73.5142,74.1023,3363500.0],["2024-02-16",74.0369,74.6904,73.7009,74.2143,2168100.0],["2024-02-20",74.345,75.0545,73.6915,73.8129,2731600.0],["2024-02-21",74.0649,74.8584,74.0649,74.3823,3094800.0],["2024-02-22",74.1303,75.2132,73.7196,75.0918,3334200.0],["2024-02-23",75.2598,75.96,74.8584,75.4465,3057200.0],["2024-02-26",75.4466,75.9973,75.1292,75.4652,2586700.0],["2024-02-27",75.4092,75.9413,75.2505,75.7453,2340900.0],["2024-02-28",75.82,76.1467,75.1665,75.3065,2215500.0],["2024-02-29",75.3532,75.9227,75.0825,75.5866,3926600.0],["2024-03-01",75.4372,75.4559,74.345,74.6437,2209200.0],["2024-03-04",74.233,74.6251,74.0276,74.2236,2310700.0],["2024-03-05",74.541,74.9331,74.1116,74.289,2227700.0],["2024-03-06",74.4757,75.1105,73.7756,73.9063,2655500.0],["2024-03-07",74.3077,74.5971,73.9156,74.5597,2846700.0],["2024-03-08",74.2143,75.4185,74.2143,75.2038,2715900.0],["2024-03-11",74.6811,75.1478,74.5504,74.6997,2435200.0],["2024-03-12",74.7184,75.1198,74.5784,74.8024,1819600.0],["2024-03-13",74.9144,75.5119,74.7651,75.1665,2225900.0],["2024-03-14",75.0638,75.1945,74.373,74.7091,2655800.0],["2024-03-15",74.429,75.5586,74.3917,75.5399,5421100.0],["2024-03-18",75.6239,76.0066,75.1945,75.2972,3287200.0],["2024-03-19",75.6146,76.212,75.4746,75.9227,2550200.0],["2024-03-20",75.8106,76.2307,75.0918,75.7733,1748100.0],["2024-03-21",75.8013,76.3427,75.2785,76.212,2287900.0],["2024-03-22",76.184,76.2587,75.9413,76.1653,2002200.0],["2024-03-25",76.3147,76.5201,75.2225,75.5025,2452400.0],["2024-03-26",75.7079,76.1934,75.4185,75.5212,2017400.0],["2024-03-27",75.988,76.8562,75.5492,76.4921,1973100.0],["2024-03-28",76.6228,76.7628,75.6986,75.7826,3203400.0],["2024-04-01",75.5026,75.9227,75.1945,75.2132,2284200.0],["2024-04-02",75.2879,75.6893,74.9798,75.0825,2289600.0],["2024-04-03",74.9798,75.1665,74.4944,74.6344,2645300.0],["2024-04-04",74.982,75.0196,71.8726,71.9102,5211400.0],["2024-04-05",71.7317,72.2577,70.9614,72.0229,3576100.0],["2024-04-08",71.7411,72.2577,71.5532,72.0887,2466500.0],["2024-04-09",72.3329,72.8214,72.1074,72.812,2075400.0],["2024-04-10",72.4174,72.7368,72.0323,72.2953,2098900.0],["2024-04-11",72.3986,72.5396,71.7786,71.9289,2063700.0],["2024-04-12",71.4968,71.7787,70.5762,70.689,2027500.0],["2024-04-15",71.215,71.4968,70.6326,71.0647,2106700.0],["2024-04-16",71.1962,71.5438,70.8393,71.2338,2269800.0],["2024-04-17",71.7129,71.8538,70.1347,70.8674,2142500.0],["2024-04-18",71.1587,71.4311,70.8675,71.0553,2184800.0],["2024-04-19",71.4123,72.1168,71.215,72.0793,2530100.0],["2024-04-22",72.4174,72.9905,71.9665,72.6335,2600700.0],["2024-04-23",72.9341,72.9999,72.1544,72.2953,2129600.0],["2024-04-24",72.145,72.8308,71.9571,72.6053,1765200.0],["2024-04-25",72.6899,73.2253,71.9571,72.3987,2326700.0],["2024-04-26",72.8308,73.0562,71.9196,72.3987,2072300.0],["2024-04-29",72.408,73.1877,72.239,72.5396,3088500.0],["2024-04-30",69.9374,71.4593,69.665,69.8153,7972700.0],["2024-05-01",69.6932,70.2568,68.472,68.6223,4975000.0],["2024-05-02",68.8196,69.9656,68.6317,69.7496,3087900.0],["2024-05-03",69.7402,70.9708,69.6556,70.7923,2709700.0],["2024-05-06",70.9614,71.2056,70.3038,70.905,2567400.0],["2024-05-07",71.1399,71.3653,70.8675,71.215,3333300.0],["2024-05-08",70.9332,71.6565,69.9374,70.0971,2943400.0],["2024-05-09",70.0314,70.7829,69.9187,70.595,2185800.0],["2024-05-10",70.6326,71.6377,70.4071,71.5532,1793400.0],["2024-05-13",71.6659,72.1732,70.952,70.9802,2495400.0],["2024-05-14",71.2808,71.5438,70.9332,71.2902,2299300.0],["2024-05-15",71.1399,71.478,70.8862,71.3653,1974600.0],["2024-05-16",71.6565,72.2484,71.478,71.619,3626900.0],["2024-05-17",71.6284,71.7505,71.0178,71.309,3781600.0],["2024-05-20",71.2526,71.3559,70.4541,70.5105,2206000.0],["2024-05-21",70.7923,70.999,70.4165,70.7547,2621700.0],["2024-05-22",70.7547,71.6284,67.8802,68.3217,5922400.0],["2024-05-23",68.1056,69.2705,67.9553,68.4532,3513300.0],["2024-05-24",68.6693,68.7726,67.7581,68.5284,2249300.0],["2024-05-28",68.7163,69.1202,67.7675,68.0775,4072200.0],["2024-05-29",67.805,68.472,67.1099,67.1381,4139300.0],["2024-05-30",67.3635,67.5702,67.185,67.3072,2767600.0],["2024-05-31",67.2226,68.4344,66.9314,68.4062,6278700.0],["2024-06-03",68.0963,69.0732,67.946,68.7538,2807000.0],["2024-06-04",68.6223,68.9793,68.1338,68.2935,2917800.0],["2024-06-05",68.3123,68.6693,67.6172,67.8614,3224400.0],["2024-06-06",67.8332,68.4626,67.5702,68.256,2750300.0],["2024-06-07",68.162,68.5659,68.0117,68.256,2223000.0],["2024-06-10",68.0211,68.2184,67.542,67.8708,2313900.0],["2024-06-11",67.6078,67.8708,67.3072,67.3729,2574600.0],["2024-06-12",67.6172,67.9648,66.7717,66.8187,2582000.0],["2024-06-13",66.7717,67.0535,65.8887,66.7341,2449600.0],["2024-06-14",66.4523,66.6308,65.9638,66.4054,2201500.0],["2024-06-17",66.4335,68.829,66.4241,68.519,3777200.0],["2024-06-18",68.782,69.1296,68.1432,68.2747,4875600.0],["2024-06-20",68.2747,69.0732,68.1902,68.3405,5447700.0],["2024-06-21",68.5941,69.2235,68.1714,68.9041,8655300.0],["2024-06-24",68.7444,70.1629,68.7444,70.0596,4613900.0],["2024-06-25",69.9468,70.379,69.7026,69.9468,4569200.0],["2024-06-26",69.7026,69.8529,67.7675,67.899,3583200.0],["2024-06-27",67.8332,68.2747,67.636,68.0775,2393200.0],["2024-06-28",68.0681,68.2653,66.7529,67.0629,15189200.0],["2024-07-01",67.3729,67.5138,65.5129,65.6444,2456100.0],["2024-07-02",65.682,66.3678,65.2593,66.3114,2540000.0],["2024-07-03",66.086,66.5745,65.8042,65.8042,1781900.0],["2024-07-05",65.8136,66.107,65.3878,66.0029,2308700.0],["2024-07-08",66.2394,66.5896,65.5297,65.9177,1673300.0],["2024-07-09",65.8704,66.0407,65.4162,65.4446,2050400.0],["2024-07-10",65.6811,66.0123,65.3215,65.8988,2314700.0],["2024-07-11",66.0123,68.1131,65.9934,67.8386,3187500.0],["2024-07-12",68.132,68.5105,67.8576,68.2928,1854700.0],["2024-07-15",67.8576,68.4726,67.7062,67.9427,1930400.0],["2024-07-16",68.0184,69.1445,67.5453,69.1067,2685300.0],["2024-07-17",68.8796,71.1885,68.8038,71.0181,3012800.0],["2024-07-18",70.3936,71.6143,70.3179,70.3652,1993900.0],["2024-07-19",70.7532,70.7532,69.5514,69.665,2038500.0],["2024-07-22",69.5514,69.9299,69.0877,69.665,2320600.0],["2024-07-23",69.7312,69.8164,69.1445,69.2486,2028300.0],["2024-07-24",68.889,68.889,66.6369,67.375,4224200.0],["2024-07-25",67.375,68.7376,67.375,68.2456,3329000.0],["2024-07-26",68.6051,69.5703,68.3212,68.9363,3196600.0],["2024-07-29",68.0752,69.5703,67.6588,69.3243,3777900.0],["2024-07-30",70.7343,72.9202,68.8322,72.3335,6630900.0],["2024-07-31",72.5322,72.8066,71.6238,72.5322,6846700.0],["2024-08-01",72.8539,73.327,71.5386,71.7373,2609000.0],["2024-08-02",71.9739,72.6457,71.179,72.5889,3313100.0],["2024-08-05",72.1631,73.1,70.1003,70.6112,4128400.0],["2024-08-06",70.81,72.1726,70.5355,71.1506,2727000.0],["2024-08-07",71.6805,72.3524,71.1601,71.2074,3170300.0],["2024-08-08",71.2642,72.3713,71.2642,71.4913,2672700.0],["2024-08-09",71.3115,71.7846,70.791,71.567,2258800.0],["2024-08-12",71.5481,71.7657,70.8857,71.1979,1657100.0],["2024-08-13",71.302,71.4345,70.4504,71.3209,2023700.0],["2024-08-14",71.5386,72.3524,71.3588,71.9266,3134300.0],["2024-08-15",72.3902,72.589,71.0654,71.69,2768200.0],["2024-08-16",71.7846,72.4849,71.3777,72.4565,2197200.0],["2024-08-19",72.3808,72.8918,72.2388,72.7782,2028200.0],["2024-08-20",72.7025,73.0526,72.3713,72.4281,1409500.0],["2024-08-21",72.8634,73.1283,72.5038,72.9864,1774500.0],["2024-08-22",73.0337,73.5163,72.6173,73.4122,1808800.0],["2024-08-23",73.6109,73.6488,72.7782,73.0148,2004900.0],["2024-08-26",73.3649,73.5731,72.693,72.8539,2246500.0],["2024-08-27",72.8728,72.8823,72.0685,72.1063,2861800.0],["2024-08-28",72.1064,72.9012,71.9455,72.5511,2519200.0],["2024-08-29",72.5227,73.6772,72.201,73.3649,2882700.0],["2024-08-30",73.7339,73.9611,73.346,73.7813,2346500.0],["2024-09-03",73.7339,74.7465,73.6488,74.0651,2379100.0],["2024-09-04",73.9232,74.7465,73.7434,74.5099,2330300.0],["2024-09-05",74.8695,75.0304,73.6204,74.737,4558200.0],["2024-09-06",74.7559,75.371,74.1976,74.3585,2155000.0],["2024-09-09",74.3112,74.8695,74.1598,74.1976,2783100.0],["2024-09-10",74.2639,74.7086,73.838,74.2828,2783300.0],["2024-09-11",73.8286,74.0841,72.1063,72.1158,4125100.0],["2024-09-12",72.1253,72.8539,71.7184,72.835,3308100.0],["2024-09-13",72.6741,73.0715,71.813,72.4091,3384500.0],["2024-09-16",72.8539,73.7718,72.7782,72.9769,4535600.0],["2024-09-17",72.589,74.0841,72.5511,73.6015,3056300.0],["2024-09-18",73.6109,74.3774,70.3368,70.5355,6904000.0],["2024-09-19",70.9519,71.1695,69.7312,70.157,5793400.0],["2024-09-20",70.3179,71.4345,69.8637,71.1506,10651600.0],["2024-09-23",71.0181,72.2672,70.5923,72.0874,4741200.0],["2024-09-24",72.1821,72.4659,71.4156,72.3051,4512900.0],["2024-09-25",72.7498,72.9391,72.0969,72.6363,3701100.0],["2024-09-26",72.6741,73.9327,72.6079,73.7718,2950400.0],["2024-09-27",73.9611,74.3017,72.6457,73.4879,4084000.0],["2024-09-30",73.7813,74.1787,72.9296,73.8664,3355400.0],["2024-10-01",73.8097,74.3774,73.1189,73.5636,4126300.0],["2024-10-02",73.1094,73.7813,72.9485,73.223,2664200.0],["2024-10-03",73.0621,73.4595,71.9833,72.0496,3056700.0],["2024-10-04",72.3735,72.7164,71.678,71.84,2791800.0],["2024-10-07",71.7352,71.8686,70.9731,71.1922,2508500.0],["2024-10-08",71.2303,71.84,70.5253,71.7542,1628300.0],["2024-10-09",71.7828,71.9448,70.8969,71.0779,2976600.0],["2024-10-10",71.0112,71.0874,69.8966,70.3062,2946400.0],["2024-10-11",70.3157,71.3351,70.1347,70.8969,4012000.0],["2024-10-14",71.0017,72.1639,70.6206,71.659,2743500.0],["2024-10-15",72.0496,72.9165,71.8876,71.9829,3757000.0],["2024-10-16",71.5066,72.5545,71.478,72.183,4676400.0],["2024-10-17",72.2877,72.2877,71.5447,71.8114,1889000.0],["2024-10-18",72.1448,72.2211,71.6114,71.9638,3048200.0],["2024-10-21",71.8209,72.3925,71.1064,71.1731,2437700.0],["2024-10-22",71.1827,71.4113,70.7825,71.2303,1917500.0],["2024-10-23",70.9731,71.2684,70.6396,71.0969,2148100.0],["2024-10-24",70.9731,71.0969,69.2297,70.8588,3539900.0],["2024-10-25",71.0017,71.2493,70.2872,70.4205,2512500.0],["2024-10-28",70.9159,71.8209,70.7635,71.5447,3446500.0],["2024-10-29",70.2967,71.9353,69.0582,70.6587,5900200.0],["2024-10-30",70.3634,71.3446,69.7346,70.7349,4986600.0],["2024-10-31",70.8969,71.7828,70.6492,71.4018,3574000.0],["2024-11-01",71.5447,71.8781,71.2017,71.478,2640700.0],["2024-11-04",71.3446,72.0496,71.3446,71.8019,3185300.0],["2024-11-05",71.6209,72.7355,71.6114,72.7355,2016100.0],["2024-11-06",73.1928,74.5932,72.4973,73.3642,6023800.0],["2024-11-07",73.5643,73.8596,72.7641,73.2309,2623900.0],["2024-11-08",73.1356,74.4122,73.1356,73.7263,2237200.0],["2024-11-11",73.831,74.8885,73.6786,74.2502,2175000.0],["2024-11-12",74.0978,74.6313,73.5929,73.631,2363300.0],["2024-11-13",73.6405,73.7358,72.1639,73.0308,2571600.0],["2024-11-14",73.1737,73.45,71.2875,71.4113,2841600.0],["2024-11-15",71.4208,72.021,71.1636,71.4018,2636600.0],["2024-11-18",71.5161,72.2877,70.8206,72.1734,2877300.0],["2024-11-19",71.659,71.8876,70.7921,70.8778,2850900.0],["2024-11-20",70.6587,70.754,69.8489,70.1443,2724600.0],["2024-11-21",70.6301,71.7828,70.1728,71.5256,3309700.0],["2024-11-22",72.0305,72.5545,71.6495,72.202,2472100.0],["2024-11-25",72.7641,73.7739,72.4211,73.2404,2985800.0],["2024-11-26",73.3071,73.4405,72.564,72.7736,2710200.0],["2024-11-27",73.1642,73.6977,72.9641,73.0213,1672600.0],["2024-11-29",72.726,73.4786,72.6212,73.4595,1533400.0],["2024-12-02",73.0117,73.0213,71.9924,72.6593,2240900.0],["2024-12-03",72.9355,75.8126,72.726,75.7268,4943100.0],["2024-12-04",75.4125,76.6319,75.2886,76.5652,3777400.0],["2024-12-05",76.4223,77.9084,76.0698,77.8989,5859500.0],["2024-12-06",78.099,78.3371,76.6795,76.9081,4833300.0],["2024-12-09",76.7176,77.8513,76.4699,77.232,4357700.0],["2024-12-10",77.1177,77.4512,76.308,76.9939,3695500.0],["2024-12-11",77.2416,77.4035,76.4318,76.5461,2101100.0],["2024-12-12",76.6985,76.87,73.6786,75.9841,1817300.0],["2024-12-13",76.2413,76.4223,75.4887,76.1746,2509100.0],["2024-12-16",76.1555,76.7271,75.4982,75.4982,1976400.0],["2024-12-17",75.0886,75.5363,74.1931,74.336,3239300.0],["2024-12-18",74.2407,74.9361,73.288,73.4309,3057900.0],["2024-12-19",73.1928,73.8882,72.7926,72.926,2551100.0],["2024-12-20",72.6879,73.6119,72.2401,73.3261,7354000.0],["2024-12-23",72.9546,73.4024,72.2306,73.2499,2545500.0],["2024-12-24",73.1928,73.8882,72.9355,73.8596,903300.0],["2024-12-26",73.4214,73.7644,73.2023,73.65,1199700.0],["2024-12-27",73.1451,73.8977,72.9546,73.3071,1279300.0],["2024-12-30",73.0594,73.0594,72.0972,72.745,1604600.0],["2024-12-31",72.8212,73.2976,72.6021,72.8403,1133800.0],["2025-01-02",73.2309,73.4309,72.0591,72.1258,1643800.0],["2025-01-03",72.2121,72.5094,71.4448,72.3464,1727200.0],["2025-01-06",72.5766,72.6245,71.5791,71.6846,1690700.0],["2025-01-07",71.934,72.567,71.3297,71.5024,1885300.0],["2025-01-08",71.2722,71.8189,70.6392,71.7901,1976400.0],["2025-01-10",71.4256,71.7517,70.4569,70.5816,2460200.0],["2025-01-13",70.7542,71.1091,70.3994,70.6967,2537000.0],["2025-01-14",71.1379,71.2626,70.2363,70.9173,2306200.0],["2025-01-15",71.5983,71.9915,70.9269,70.9748,2853900.0],["2025-01-16",71.0036,71.4352,69.6513,70.2267,3015300.0],["2025-01-17",70.5337,71.0708,69.9678,70.0829,3555600.0],["2025-01-21",70.1308,70.9461,69.8335,70.4857,3298700.0],["2025-01-22",70.2267,70.8981,70.0637,70.4186,3525500.0],["2025-01-23",70.15,71.0228,70.15,70.6871,3461600.0],["2025-01-24",70.2459,71.8381,70.2363,71.7134,3675300.0],["2025-01-27",72.4039,73.881,72.097,73.7179,4931000.0],["2025-01-28",70.783,71.5024,68.5962,69.3252,9594900.0],["2025-01-29",69.8143,70.3035,68.9127,68.9799,7762100.0],["2025-01-30",69.2484,70.4857,68.7401,70.3418,5146200.0],["2025-01-31",69.9678,70.5912,69.4403,69.939,4673400.0],["2025-02-03",69.3635,70.3802,68.9799,69.3539,3914800.0],["2025-02-04",69.1717,69.2005,67.7138,68.4811,5480000.0],["2025-02-05",68.5483,68.673,67.6755,68.4811,4047600.0],["2025-02-06",69.0278,69.1525,68.0303,68.3469,2303200.0],["2025-02-07",68.3373,68.6921,67.992,68.2126,3078300.0],["2025-02-10",68.2797,68.4044,67.0808,67.3302,3778900.0],["2025-02-11",67.148,67.8769,67.1288,67.6563,2205800.0],["2025-02-12",67.1288,67.7906,67.0712,67.3398,2549900.0],["2025-02-13",67.6659,68.9607,67.0616,68.9319,3086100.0],["2025-02-14",68.8168,69.3156,68.0783,68.1934,2542000.0],["2025-02-18",68.1167,68.4619,66.9274,67.1384,5046300.0],["2025-02-19",67.5412,68.1359,67.1863,67.8002,6876000.0],["2025-02-20",67.6371,68.3373,67.5604,68.3085,6024500.0],["2025-02-21",68.203,70.3802,68.0975,70.2267,5381500.0],["2025-02-24",70.15,71.1091,69.8814,70.6392,2833400.0],["2025-02-25",70.783,71.5215,70.5049,71.3969,4436600.0],["2025-02-26",71.6846,71.6846,70.6583,71.1954,2823900.0],["2025-02-27",71.0612,72.0395,70.9173,71.6654,2390700.0],["2025-02-28",72.1546,72.9506,71.7421,72.4519,6466000.0],["2025-03-03",72.6053,73.4206,72.2888,72.5958,3373800.0],["2025-03-04",72.7588,74.2071,71.7709,71.8572,5317700.0],["2025-03-05",71.6079,72.5382,71.0995,71.3969,3359400.0],["2025-03-06",70.8597,72.4135,70.8597,72.0203,3498500.0],["2025-03-07",71.6942,73.7946,71.3105,73.4206,5424500.0],["2025-03-10",73.7371,75.5978,73.2671,73.9769,3913300.0],["2025-03-11",73.7371,73.8234,71.2722,71.4736,3736900.0],["2025-03-12",70.7638,71.2722,70.0445,70.6296,2691700.0],["2025-03-13",70.8118,70.8118,69.4786,69.6896,2656900.0],["2025-03-14",69.4978,70.3802,69.095,70.2747,2075800.0],["2025-03-17",70.3514,71.9627,70.102,71.675,2206500.0],["2025-03-18",71.4352,72.0203,71.205,71.3201,1950600.0],["2025-03-19",70.7542,71.3009,68.3277,69.4306,5902600.0],["2025-03-20",69.2964,69.3731,67.992,68.2797,5122400.0],["2025-03-21",68.0591,68.3852,67.3781,68.203,4898000.0],["2025-03-24",68.366,68.9031,68.251,68.5099,2659100.0],["2025-03-25",68.0304,68.3469,67.1384,67.5124,3403200.0],["2025-03-26",68.1454,69.8239,67.9057,69.7759,3190800.0],["2025-03-27",70.1692,71.0995,69.7759,71.0132,2689200.0],["2025-03-28",71.2626,71.3105,70.6008,71.0708,2140500.0],["2025-03-31",71.2914,72.2313,71.2722,71.9723,3351700.0],["2025-04-01",72.1354,72.4807,71.5599,72.3368,2482400.0],["2025-04-02",72.4231,72.778,71.7517,72.2217,3069600.0],["2025-04-03",72.3847,73.1233,71.8764,72.3272,5029600.0],["2025-04-04",72.0954,72.1727,68.8122,68.986,5117200.0],["2025-04-07",67.9625,68.677,66.2919,67.0741,4539300.0],["2025-04-08",68.6674,68.6674,65.0655,65.6642,4452500.0],["2025-04-09",65.3069,68.8895,64.8144,68.6288,5273300.0],["2025-04-10",68.1363,68.4356,65.9056,67.2865,4374900.0],["2025-04-11",67.5279,68.5998,66.8713,68.0108,2453200.0],["2025-04-14",68.3198,69.5172,67.9528,69.3723,2469600.0],["2025-04-15",69.0633,69.8165,68.764,68.8316,2322700.0],["2025-04-16",69.2275,69.4399,67.9721,68.2618,2478900.0],["2025-04-17",68.4453,70.0193,68.4453,69.2757,2762500.0],["2025-04-21",69.2661,69.3433,68.3584,68.986,2198400.0],["2025-04-22",69.4978,70.9946,69.4303,70.7725,3340300.0],["2025-04-23",70.9753,71.7575,69.7972,70.3862,4577700.0],["2025-04-24",69.9614,70.618,69.5847,70.0483,2649200.0],["2025-04-25",69.4785,69.9517,68.0204,68.4936,3720500.0],["2025-04-28",68.397,69.0343,67.6052,68.0011,5022700.0],["2025-04-29",66.0119,68.7543,65.6642,67.8273,5940200.0],["2025-04-30",68.1942,69.0923,67.2189,68.9474,4730600.0],["2025-05-01",68.4067,68.5998,67.6535,67.7404,2919900.0],["2025-05-02",68.4356,68.9571,67.8466,68.3198,2512100.0],["2025-05-05",68.3101,68.5129,67.6824,68.2039,2542900.0],["2025-05-06",67.8273,68.1266,67.3444,67.6052,2801900.0],["2025-05-07",67.5279,68.5419,67.5279,68.088,2462500.0],["2025-05-08",68.2135,70.1062,68.1363,69.1406,3097800.0],["2025-05-09",69.1212,69.2854,68.2715,68.3198,2401000.0],["2025-05-12",68.706,69.5075,68.2232,69.4592,3377700.0],["2025-05-13",69.4785,69.5461,68.3487,68.368,3162700.0],["2025-05-14",68.3487,69.0633,67.9335,68.6867,3425600.0],["2025-05-15",68.4453,69.8648,68.4453,69.8648,2603700.0],["2025-05-16",69.971,70.2704,69.6041,69.9517,3218800.0],["2025-05-19",69.7006,70.4925,69.5075,70.4925,2024100.0],["2025-05-20",70.5408,71.4968,70.2607,71.1877,2625500.0],["2025-05-21",70.7049,71.1008,69.691,69.7489,2543500.0],["2025-05-22",69.6813,69.8841,68.9281,69.5075,2772200.0],["2025-05-23",68.5612,69.2758,68.5612,69.015,2628400.0],["2025-05-27",69.5268,70.0483,69.2564,69.7972,2943300.0],["2025-05-28",69.7393,70.5504,68.9861,69.0536,2003600.0],["2025-05-29",69.0343,69.7103,68.8605,69.5944,2588900.0],["2025-05-30",69.5268,71.2553,69.2082,70.4925,5362900.0],["2025-06-02",70.1352,70.6953,69.8745,70.5504,2811800.0],["2025-06-03",70.2704,71.1588,70.2028,71.1008,2655100.0],["2025-06-04",71.0815,71.1877,70.3766,70.3959,2198700.0],["2025-06-05",70.1159,71.3615,69.8551,71.236,3009300.0],["2025-06-06",71.8058,72.6652,71.574,71.9409,2722700.0],["2025-06-09",71.9892,73.1094,71.8733,72.6459,3375000.0],["2025-06-10",72.7231,73.4667,72.6555,72.9163,2461200.0],["2025-06-11",72.6942,73.0032,71.912,72.1727,2136600.0],["2025-06-12",71.9506,72.8776,71.6512,72.8004,2420500.0],["2025-06-13",72.501,72.8969,71.4774,71.7382,2255200.0],["2025-06-16",72.2113,72.81,71.5933,72.1824,2924100.0],["2025-06-17",71.9506,72.2306,71.5643,71.6995,2351100.0],["2025-06-18",71.7768,72.2113,71.3712,71.4291,2826200.0],["2025-06-20",71.603,72.501,71.4581,72.1148,4904800.0],["2025-06-23",72.3079,73.3894,72.1148,73.3025,2632200.0],["2025-06-24",73.5632,73.7564,72.9259,73.2639,2309100.0],["2025-06-25",73.0128,73.3701,72.3658,72.4721,2601000.0],["2025-06-26",72.4817,72.7618,71.7188,71.9699,2265400.0],["2025-06-27",72.0472,72.6555,71.9409,72.4334,3546200.0],["2025-06-30",72.6362,73.3315,72.4527,73.1383,4262500.0],["2025-07-01",73.3605,75.031,72.7135,74.7027,3167100.0],["2025-07-02",74.693,75.1083,74.1523,75.0117,2768800.0],["2025-07-03",74.7783,75.1576,74.1852,75.0506,1878000.0],["2025-07-07",74.895,75.1965,74.1268,74.5936,2760200.0],["2025-07-08",74.8367,75.0312,74.3019,74.4185,2118700.0],["2025-07-09",74.3407,74.438,73.8156,74.2241,1672700.0],["2025-07-10",74.0879,76.0036,73.981,75.3229,2435200.0],["2025-07-11",75.2354,75.5757,74.2435,74.72,3049100.0],["2025-07-14",74.6519,75.6049,74.5158,75.5563,2550900.0],["2025-07-15",75.4396,76.0425,74.2143,74.263,2713200.0],["2025-07-16",74.6714,75.3618,74.1949,75.1673,2844700.0],["2025-07-17",75.1965,75.9063,74.4574,75.7605,3322900.0],["2025-07-18",75.8869,76.6356,75.8188,76.2467,2333200.0],["2025-07-21",76.3342,77.0246,76.2078,76.5481,2305900.0],["2025-07-22",76.7232,78.0165,76.7232,77.9873,2428000.0],["2025-07-23",78.1332,79.1931,77.9873,78.5318,2633900.0],["2025-07-24",78.7749,78.7749,77.6567,77.6567,2707700.0],["2025-07-25",77.7247,78.4151,77.54,78.0845,2951700.0],["2025-07-28",77.822,78.6971,77.6664,78.1331,4450700.0],["2025-07-29",76.0036,77.6469,73.699,76.2175,7259800.0],["2025-07-30",76.6065,78.5221,76.5578,77.8998,4225300.0],["2025-07-31",77.2677,78.0554,76.6259,77.4038,3101200.0],["2025-08-01",77.5789,77.7734,76.6843,77.6761,2101300.0],["2025-08-04",77.6469,78.2109,77.0538,77.2774,2092900.0],["2025-08-05",77.0635,77.7442,76.9079,77.0635,3928100.0],["2025-08-06",77.2094,79.232,77.0635,79.2222,5291100.0],["2025-08-07",79.5042,79.8932,77.3455,78.1526,4288800.0],["2025-08-08",78.2401,78.7847,77.5594,78.4249,3584600.0],["2025-08-11",78.5513,78.561,77.0927,77.6664,3374000.0],["2025-08-12",77.8317,78.668,77.7053,78.5221,2512900.0],["2025-08-13",78.5416,80.36,78.0165,79.9224,3916400.0],["2025-08-14",79.6501,79.8251,78.5805,78.9597,2315400.0],["2025-08-15",79.1153,79.1153,77.2677,77.326,3937800.0],["2025-08-18",77.3455,77.715,76.4314,77.0343,2489100.0],["2025-08-19",77.2774,78.0553,77.0538,77.2969,2232500.0],["2025-08-20",77.6567,78.7847,77.5011,78.7458,2720000.0],["2025-08-21",78.3276,78.454,77.2872,77.5205,2048100.0],["2025-08-22",77.608,78.2207,77.0246,78.0748,2428600.0],["2025-08-25",77.7928,77.997,76.8982,77.1413,2370000.0],["2025-08-26",77.0149,77.5108,77.0149,77.433,3970500.0],["2025-08-27",77.7053,78.4346,77.5983,78.0845,3134200.0],["2025-08-28",78.0845,78.2498,76.9274,77.3941,1527000.0],["2025-08-29",77.5691,78.386,77.5594,78.2498,2139600.0],["2025-09-02",78.1234,78.9597,78.1137,78.3276,1917900.0],["2025-09-03",77.8803,80.1266,77.6275,78.8041,3985400.0],["2025-09-04",79.2806,80.2822,78.7652,80.2336,3068600.0],["2025-09-05",80.1558,80.8753,79.3098,80.1752,2675000.0],["2025-09-08",79.8154,79.9321,78.1137,79.3,3043600.0],["2025-09-09",78.9597,79.2223,77.9873,78.6194,1451500.0],["2025-09-10",78.0942,78.5124,77.5789,77.9776,2135800.0],["2025-09-11",78.0651,79.0958,77.7636,78.8041,2403100.0],["2025-09-12",78.8916,79.3487,78.0651,79.0472,2415700.0],["2025-09-15",78.9013,78.9889,77.6567,77.6664,2104000.0],["2025-09-16",77.7247,79.3973,77.6664,79.2806,4449200.0],["2025-09-17",79.5431,80.5642,79.2125,80.1849,3524900.0],["2025-09-18",79.6598,80.0682,78.7166,79.6695,3594900.0],["2025-09-19",79.9224,80.9434,79.7084,80.1169,7527000.0],["2025-09-22",79.9807,80.2336,78.9791,79.125,2391800.0],["2025-09-23",79.1931,80.0099,78.9694,79.9516,2670200.0],["2025-09-24",79.864,80.2919,79.3973,79.5626,2330100.0],["2025-09-25",79.8835,79.9418,78.1818,78.8819,3910600.0],["2025-09-26",78.9889,79.8154,78.7847,79.6793,3008500.0],["2025-09-29",79.689,79.9613,78.1234,79.582,2278700.0],["2025-09-30",79.3195,80.2044,79.1542,80.0682,2863200.0],["2025-10-01",79.7376,80.7003,79.6598,80.535,2952200.0],["2025-10-02",80.078,81.1671,80.078,80.9726,2700000.0],["2025-10-03",80.9628,81.3641,80.3853,80.4049,2227400.0],["2025-10-06",80.1015,80.2287,79.0053,79.1129,2204300.0],["2025-10-07",79.201,79.3576,77.5665,78.2516,3385100.0],["2025-10-08",78.2419,78.2712,76.2158,77.0869,3169300.0],["2025-10-09",77.3316,77.5469,76.3235,76.3822,2433500.0],["2025-10-10",76.6367,77.3512,76.3724,76.7835,2020800.0],["2025-10-13",76.3039,76.9499,75.8243,76.6073,1788400.0],["2025-10-14",76.7444,78.4865,76.5094,78.4376,2025500.0],["2025-10-15",78.4376,80.0526,78.1831,78.3887,3474900.0],["2025-10-16",78.3201,78.5746,76.8422,77.1554,2954700.0],["2025-10-17",77.6252,78.2712,76.9401,78.2125,2504000.0],["2025-10-20",78.2027,78.5257,77.9776,78.2027,1921400.0],["2025-10-21",78.418,78.6823,77.4001,77.4784,2680900.0],["2025-10-22",77.2925,78.1048,76.8716,76.9303,2716300.0],["2025-10-23",76.7639,76.989,76.0299,76.5486,3856400.0],["2025-10-24",76.7444,76.9401,75.5111,75.7069,2228200.0],["2025-10-27",75.3741,76.3822,75.1783,76.3431,4052500.0],["2025-10-28",75.3643,76.0494,73.4068,74.2779,5540200.0],["2025-10-29",73.72,74.0723,72.5357,72.7119,4057100.0],["2025-10-30",72.7999,73.6025,72.477,73.1132,5229500.0],["2025-10-31",72.614,73.1915,72.2519,72.7021,3396400.0],["2025-11-03",72.3302,72.3791,71.0773,71.3514,3679300.0],["2025-11-04",71.2535,72.0463,71.2144,71.5471,2845800.0],["2025-11-05",71.7331,71.8408,71.0382,71.6255,3480200.0],["2025-11-06",71.6255,72.1246,71.322,71.3612,2894800.0],["2025-11-07",71.9289,73.6613,71.4493,73.583,3697000.0],["2025-11-10",73.5732,73.671,72.565,72.9957,2748800.0],["2025-11-11",72.7706,74.0136,72.4672,73.8864,3251000.0],["2025-11-12",74.0821,74.5422,73.7689,73.8179,3005500.0],["2025-11-13",73.7689,74.2583,73.397,73.4753,2743100.0],["2025-11-14",73.7004,74.1409,72.6825,73.123,2542900.0],["2025-11-17",73.7591,74.1017,73.1719,73.534,3167400.0],["2025-11-18",73.994,74.503,73.6025,74.2877,2619500.0],["2025-11-19",74.3268,74.4736,73.5438,74.1213,2362700.0],["2025-11-20",74.2681,74.64,73.534,73.8766,2824400.0],["2025-11-21",74.366,75.8145,74.1017,75.0022,3416000.0],["2025-11-24",74.5813,74.9043,72.6238,73.1132,4249300.0],["2025-11-25",73.4362,74.6694,73.4362,74.2975,3981000.0],["2025-11-26",74.2387,74.8554,74.0919,74.2877,3219600.0],["2025-11-28",74.1213,75.1686,73.8766,74.5813,1825200.0],["2025-12-01",74.3072,74.689,73.7102,74.2975,3748700.0],["2025-12-02",74.0038,74.0528,72.3008,72.8587,4761300.0],["2025-12-03",73.0544,73.6613,71.7527,71.8016,3753800.0],["2025-12-04",72.2519,72.5259,71.4493,71.8799,3072300.0],["2025-12-05",71.694,72.3693,71.5178,71.5471,3181500.0],["2025-12-08",71.5765,71.7918,70.725,71.1654,2661200.0],["2025-12-09",71.1067,71.8701,71.0088,71.048,3585200.0],["2025-12-10",71.1556,72.0561,70.8816,72.0072,3390600.0],["2025-12-11",72.3106,72.9566,71.9582,72.6532,3015400.0],["2025-12-12",72.6629,72.9664,72.2617,72.7608,2195400.0],["2025-12-15",73.0251,75.0022,72.7608,73.8277,3268400.0],["2025-12-16",74.2583,74.4736,73.2796,73.5242,2931100.0],["2025-12-17",73.6123,74.3268,73.4557,74.1409,2271000.0],["2025-12-18",74.1115,74.3953,73.2893,73.4753,3753700.0],["2025-12-19",73.5438,73.6515,72.9076,72.9076,5962500.0],["2025-12-22",72.5944,73.2208,72.4182,72.9957,2010100.0],["2025-12-23",72.8978,73.0642,72.1638,72.4182,2111200.0],["2025-12-24",72.5651,72.8489,72.3302,72.6727,956100.0],["2025-12-26",72.5944,72.8783,72.4085,72.6532,1155900.0],["2025-12-29",72.8293,72.937,72.5161,72.8783,1952500.0],["2025-12-30",72.614,72.937,72.5161,72.6238,1334000.0],["2025-12-31",72.5357,72.6727,72.105,72.1246,1480800.0],["2026-01-02",71.9077,72.0655,70.8428,71.6021,3105300.0],["2026-01-05",70.9612,72.1246,70.2315,71.7697,4067600.0],["2026-01-06",71.5429,72.1345,71.3063,71.9964,3042800.0],["2026-01-07",72.2331,72.7063,71.0795,71.1091,4176800.0],["2026-01-08",71.04,73.7219,70.8428,73.2289,3206800.0],["2026-01-09",73.1993,73.4853,72.4894,73.2388,2379000.0],["2026-01-12",73.6332,74.0374,72.9528,73.2881,4053300.0],["2026-01-13",73.3571,75.2009,73.3571,74.9938,5125400.0],["2026-01-14",75.1516,76.6207,75.1516,76.0291,4909300.0],["2026-01-15",76.0685,78.1391,75.7826,78.0701,5675900.0],["2026-01-16",77.5672,77.8729,76.601,77.6954,3608500.0],["2026-01-20",77.3503,77.4489,75.2699,75.4474,5418200.0],["2026-01-21",75.7037,76.2657,75.4474,75.8516,2773500.0],["2026-01-22",75.8319,76.246,75.3586,75.7629,2936000.0],["2026-01-23",75.5657,75.9207,74.7671,75.1417,3359900.0],["2026-01-26",75.9502,76.0488,74.5501,74.5698,4302100.0],["2026-01-27",77.8137,82.7831,76.2263,82.7436,11004300.0],["2026-01-28",82.8225,84.1339,81.7478,82.3394,5696000.0],["2026-01-29",82.5957,82.9901,81.8365,82.931,4081700.0],["2026-01-30",82.8521,83.1479,81.9154,82.6746,5243100.0],["2026-02-02",82.9408,83.1972,81.4717,81.6985,5313200.0],["2026-02-03",81.452,83.7296,80.8703,83.4338,4443800.0],["2026-02-04",83.8085,84.3804,82.6845,83.4634,4249800.0],["2026-02-05",83.5522,84.6959,83.2071,83.4338,3739800.0],["2026-02-06",83.5916,85.5044,83.3845,85.3171,3286500.0],["2026-02-09",85.3368,86.1256,84.8734,85.2579,3888700.0],["2026-02-10",85.2579,87.1313,84.972,86.3918,3747900.0],["2026-02-11",85.7805,87.4172,85.6326,86.8059,5503900.0],["2026-02-12",87.0327,90.1188,87.0327,88.6497,8640500.0],["2026-02-13",88.5018,90.0892,87.7623,89.2906,4028000.0],["2026-02-17",90.1484,90.5625,87.6637,88.4426,4259500.0],["2026-02-18",88.2159,89.0934,87.7524,88.0285,3430000.0],["2026-02-19",88.1172,88.7976,87.7229,88.413,2586700.0],["2026-02-20",88.7483,89.0244,88.1173,88.8666,2645500.0],["2026-02-23",88.6595,89.5469,87.6243,88.1764,3754500.0],["2026-02-24",88.2454,88.906,87.6736,88.6102,2442600.0],["2026-02-25",88.2849,88.4328,86.7665,87.8806,2257200.0],["2026-02-26",88.344,89.0638,87.6045,87.8708,3031900.0],["2026-02-27",87.8905,89.9117,87.7623,89.8822,3742300.0],["2026-03-02",89.5962,90.178,88.6201,89.2117,2466400.0],["2026-03-03",88.1173,88.7187,86.4411,86.7763,4025500.0],["2026-03-04",87.2003,87.2003,85.2086,86.4016,4058400.0],["2026-03-05",84.8142,85.9777,84.3902,84.5776,4767500.0],["2026-03-06",83.7592,84.5579,82.8225,84.0353,4052700.0],["2026-03-09",83.3648,83.6705,81.5999,83.5127,3190800.0],["2026-03-10",83.2662,84.2522,82.6352,83.1085,2643700.0],["2026-03-11",82.7436,83.4536,82.3098,83.3747,2946600.0],["2026-03-12",82.5465,84.6762,82.3492,83.7198,2959500.0],["2026-03-13",84.3508,84.7156,83.6606,84.2916,2585300.0],["2026-03-16",84.4297,84.5381,83.2761,83.3352,2343900.0],["2026-03-17",83.7395,84.1043,82.9704,83.1085,2275000.0],["2026-03-18",82.6451,82.9606,81.3238,81.3534,2573600.0],["2026-03-19",81.3041,81.6393,79.8547,80.5252,2658900.0],["2026-03-20",80.89,81.5506,79.8843,80.19,4954600.0],["2026-03-23",81.3436,81.7675,80.3773,80.4562,3115500.0],["2026-03-24",80.0223,81.6886,79.7167,81.1858,3246000.0],["2026-03-25",81.6394,82.0732,80.2688,81.6394,3005800.0],["2026-03-26",81.0083,82.5169,80.9097,81.4816,2023700.0],["2026-03-27",81.4619,81.5605,80.4956,80.6534,2616000.0],["2026-03-30",73.7909,74.205,67.2539,68.3286,24642400.0],["2026-03-31",68.3779,70.4287,67.2341,70.3301,15501500.0],["2026-04-01",70.6752,71.533,70.0738,71.1583,9668200.0],["2026-04-02",70.6219,71.7743,69.9563,70.6915,6761300.0],["2026-04-06",70.2345,72.7975,70.155,72.7578,6396000.0],["2026-04-07",72.0922,73.3935,71.5458,72.7578,4914800.0],["2026-04-08",73.3339,74.834,73.3339,74.6552,5962200.0],["2026-04-09",74.2081,74.7048,73.4035,74.4962,3875300.0],["2026-04-10",74.5062,74.8539,71.1484,72.3405,9906400.0],["2026-04-13",72.5392,73.2445,72.1518,72.877,6922400.0],["2026-04-14",73.0558,73.8803,72.9962,73.5525,6018500.0],["2026-04-15",73.5127,74.4863,73.175,73.6021,8039000.0],["2026-04-16",73.7114,74.1088,72.569,73.5624,5914500.0],["2026-04-17",73.6518,76.1254,73.632,75.7678,5748100.0],["2026-04-20",75.9367,76.5228,75.4201,75.7579,3169800.0],["2026-04-21",76.2844,76.3937,74.2578,74.2975,3493400.0],["2026-04-22",74.6552,75.2214,74.1783,75.0327,3874100.0],["2026-04-23",75.2512,75.8373,74.8141,75.3108,4341000.0],["2026-04-24",75.0227,76.3241,74.5856,76.0559,4798600.0],["2026-04-27",75.8473,76.2248,74.4267,74.8638,5394700.0],["2026-04-28",73.5128,73.9201,71.0888,72.8869,8000400.0],["2026-04-29",72.0226,73.6717,72.0226,73.4829,5738400.0],["2026-04-30",73.5525,74.6254,73.5525,74.2181,4713800.0],["2026-05-01",74.5558,74.983,73.4035,73.5624,3489300.0],["2026-05-04",73.016,73.8108,71.7047,72.0127,3692000.0],["2026-05-05",72.0723,72.8273,71.7842,72.3604,2624100.0],["2026-05-06",73.175,73.5723,72.5491,72.8472,4327800.0],["2026-05-07",72.5094,72.5889,71.1087,72.4001,5008700.0],["2026-05-08",72.7875,73.2147,71.9431,71.963,3654800.0],["2026-05-11",71.8835,72.4498,71.5458,72.0922,3191200.0],["2026-05-12",72.1915,72.9366,71.4663,72.4995,2863700.0],["2026-05-13",72.1915,73.175,72.122,72.7081,3219500.0],["2026-05-14",73.1353,73.3339,72.5094,72.569,2418900.0],["2026-05-15",72.5789,72.7379,71.963,72.0922,5034900.0],["2026-05-18",72.3306,73.2644,72.0028,73.0359,3707200.0],["2026-05-19",73.0955,75.291,72.4796,74.6949,3642700.0],["2026-05-20",74.3969,75.3406,73.7512,74.9631,3081500.0],["2026-05-21",73.5127,76.5923,72.8571,76.493,3771100.0],["2026-05-22",76.4135,76.5824,75.4102,75.7877,3331600.0],["2026-05-26",75.4002,75.7579,74.4565,74.8241,2873200.0],["2026-05-27",75.1022,75.6983,74.5856,74.7247,2983700.0],["2026-05-28",75.7678,75.9168,74.4366,75.4201,2759200.0],["2026-05-29",75.2115,75.5691,74.685,75.3108,5236200.0],["2026-06-01",74.3373,74.8042,72.9366,73.2346,3315600.0],["2026-06-02",73.0558,74.1287,72.5491,73.6121,3634900.0],["2026-06-03",73.2247,74.834,73.1651,74.7446,2912100.0],["2026-06-04",75.6486,75.8969,73.7512,73.8604,2426700.0],["2026-06-05",74.1287,75.897,74.0095,75.7877,3605300.0],["2026-06-08",75.5493,76.3539,75.4996,75.9764,2801500.0],["2026-06-09",75.8373,77.6652,75.4996,77.0394,2490300.0],["2026-06-10",77.8043,78.5593,77.2778,78.0229,2761700.0],["2026-06-11",77.8937,79.5825,77.8937,79.1156,3582500.0],["2026-06-12",79.6719,79.6719,78.4302,78.6686,2490800.0],["2026-06-15",78.4401,79.1951,77.8242,79.1653,4565200.0],["2026-06-16",79.5527,80.109,78.4202,78.9169,2775000.0],["2026-06-17",78.46,78.9765,77.9732,78.4798,3692500.0],["2026-06-18",79.8408,79.8408,77.9036,78.1818,6460800.0],["2026-06-22",78.1619,78.6785,77.4268,77.4665,3759100.0],["2026-06-23",78.45,79.056,77.7348,78.758,3641500.0],["2026-06-24",79.1454,80.5263,78.3706,80.0594,3804300.0],["2026-06-25",80.0296,81.5892,79.9302,80.3176,3345300.0],["2026-06-26",81.4104,82.374,81.1024,82.2747,5704700.0],["2026-06-29",82.1555,82.9999,81.7382,82.8509,3334400.0],["2026-06-30",82.3541,83.0992,81.9071,83.0297,4263700.0],["2026-07-01",82.4833,83.2184,82.225,82.98,4021300.0],["2026-07-02",83.07,84.87,82.92,84.83,3651600.0],["2026-07-06",84.41,84.8355,83.035,84.23,4154583.505739],["2026-07-07",83.54,85.3118,83.04,84.62,2882304.908743],["2026-07-08",84.69,84.72,82.84,83.17,2527903.102656],["2026-07-09",83.36,84.13,81.8,82.03,5366995.898644],["2026-07-10",82.33,83.94,82.14,83.83,2635935.46579],["2026-07-13",84.14,84.8051,83.37,83.46,2012820.473411],["2026-07-14",83.55,83.5725,82.09,82.85,2785817.860079],["2026-07-15",82.55,82.855,80.27,80.73,2819145.011816],["2026-07-16",81.28,82.73,81.15,82.25,2428660.660728],["2026-07-17",83.07,84.1,81.14,81.69,3495339.314384],["2026-07-20",82.44,82.63,80.7301,80.78,2200767.479069],["2026-07-21",80.3,81.79,79.91,81.22,2202207.539069],["2026-07-22",81.66,83.0525,81.11,82.12,2793416.872457],["2026-07-23",80.15,81.9,80.15,81.73,2165878.404134],["2026-07-24",82.2,83.23,81.96,83.11,2213468.180563],["2026-07-27",83.19,84.36,83.17,84.09,2057281.85169],["2026-07-28",85.25,86.65,84.59,85.2,3850049.562535],["2026-07-29",85.07,85.9,84.805,85.32,3315625.375762],["2026-07-30",84.73,85.115,83.55,84.71,2851241.326409],["2026-07-31",84.45,85.695,84.07,85.24,3327825.654775],["2026-08-03",85.43,86.44,81.8,84.98,10174592.093175],["2026-08-04",84.72,84.97,80.43,82.79,8141055.8545],["2026-08-05",84,85.04,83.43,84.21,5203905.315786],["2026-08-06",85,85.155,83.76,84.35,3522812.132086],["2026-08-07",83.74,84.3,82.8601,84.29,3278891.301678],["2026-08-10",83.94,84.755,83.326,84.47,616695.481819],["2026-08-11",83.39,84.53,83.39,84.26,3000879.136722],["2026-08-12",83.59,85.285,83.39,84.69,4963529.846233],["2026-08-13",84.985,85.4,83.375,83.55,2646395.491827],["2026-08-14",83.43,84,82.86,82.99,2767928.701008]]}