{"t":"TGT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.1788,0.1832,0.1788,0.1788,523200.0],["1973-02-22",0.1788,0.1788,0.1701,0.1712,360000.0],["1973-02-23",0.1712,0.1723,0.169,0.169,206400.0],["1973-02-26",0.169,0.169,0.1657,0.1657,235200.0],["1973-02-27",0.1646,0.1646,0.1614,0.1635,619200.0],["1973-02-28",0.1635,0.1679,0.1614,0.1657,662400.0],["1973-03-01",0.1668,0.1701,0.1668,0.169,652800.0],["1973-03-02",0.169,0.1701,0.1679,0.1701,144000.0],["1973-03-05",0.1701,0.1723,0.1668,0.1668,206400.0],["1973-03-06",0.1668,0.1679,0.1657,0.1668,206400.0],["1973-03-07",0.1668,0.169,0.1657,0.1668,206400.0],["1973-03-08",0.1668,0.1679,0.1592,0.1592,532800.0],["1973-03-09",0.1592,0.1646,0.157,0.1646,912000.0],["1973-03-12",0.1646,0.1668,0.1635,0.1635,484800.0],["1973-03-13",0.1635,0.1668,0.1635,0.1657,1238400.0],["1973-03-14",0.1657,0.1701,0.1635,0.1635,1651200.0],["1973-03-15",0.1635,0.1646,0.1624,0.1635,72000.0],["1973-03-16",0.1635,0.1646,0.1635,0.1646,76800.0],["1973-03-19",0.1646,0.1657,0.1635,0.1635,307200.0],["1973-03-20",0.1635,0.1635,0.1581,0.1614,312000.0],["1973-03-21",0.1614,0.1635,0.1592,0.1624,734400.0],["1973-03-22",0.1624,0.1624,0.1592,0.1592,230400.0],["1973-03-23",0.1592,0.1614,0.157,0.1581,331200.0],["1973-03-26",0.1581,0.1581,0.1537,0.1548,715200.0],["1973-03-27",0.1548,0.1559,0.1537,0.1548,398400.0],["1973-03-28",0.1548,0.157,0.1537,0.1548,436800.0],["1973-03-29",0.1537,0.1537,0.1461,0.1505,806400.0],["1973-03-30",0.1505,0.1515,0.1483,0.1505,384000.0],["1973-04-02",0.1505,0.1505,0.1428,0.145,7924800.0],["1973-04-03",0.145,0.1472,0.1439,0.1461,355200.0],["1973-04-04",0.1461,0.1505,0.1439,0.1505,686400.0],["1973-04-05",0.1515,0.1581,0.1515,0.1581,432000.0],["1973-04-06",0.1581,0.1679,0.1581,0.1679,288000.0],["1973-04-09",0.1679,0.1723,0.1657,0.1657,297600.0],["1973-04-10",0.1657,0.1679,0.1635,0.1657,715200.0],["1973-04-11",0.1657,0.1657,0.1635,0.1657,316800.0],["1973-04-12",0.1657,0.1701,0.1646,0.169,230400.0],["1973-04-13",0.169,0.1701,0.1646,0.1668,129600.0],["1973-04-16",0.1679,0.1701,0.1679,0.1679,62400.0],["1973-04-17",0.1657,0.1657,0.1603,0.1614,134400.0],["1973-04-18",0.1614,0.1624,0.1581,0.1624,100800.0],["1973-04-19",0.1624,0.1657,0.1614,0.1646,268800.0],["1973-04-23",0.1635,0.1635,0.1537,0.1537,100800.0],["1973-04-24",0.1537,0.1537,0.1483,0.1483,192000.0],["1973-04-25",0.1483,0.1494,0.1461,0.1472,556800.0],["1973-04-26",0.1472,0.1515,0.1439,0.1515,216000.0],["1973-04-27",0.1515,0.1526,0.1483,0.1515,888000.0],["1973-04-30",0.1515,0.1559,0.1505,0.1559,96000.0],["1973-05-01",0.1559,0.1592,0.1472,0.1515,667200.0],["1973-05-02",0.1515,0.1537,0.1483,0.1483,244800.0],["1973-05-03",0.1483,0.1526,0.1483,0.1526,513600.0],["1973-05-04",0.1537,0.157,0.1537,0.157,230400.0],["1973-05-07",0.157,0.1603,0.1526,0.1559,264000.0],["1973-05-08",0.1559,0.1559,0.1537,0.1537,168000.0],["1973-05-09",0.1537,0.1548,0.1515,0.1548,153600.0],["1973-05-10",0.1548,0.1548,0.1483,0.1483,1353600.0],["1973-05-11",0.1483,0.1483,0.1439,0.1461,336000.0],["1973-05-14",0.1461,0.1461,0.1417,0.1428,796800.0],["1973-05-15",0.1428,0.145,0.1417,0.145,177600.0],["1973-05-16",0.145,0.1515,0.145,0.1515,388800.0],["1973-05-17",0.1515,0.1526,0.1494,0.1494,43200.0],["1973-05-18",0.1494,0.1515,0.1461,0.1483,528000.0],["1973-05-21",0.1483,0.1505,0.1461,0.1483,177600.0],["1973-05-22",0.1483,0.1505,0.1472,0.1472,268800.0],["1973-05-23",0.1472,0.1494,0.1472,0.1472,153600.0],["1973-05-24",0.1472,0.1526,0.1472,0.1526,211200.0],["1973-05-25",0.1526,0.157,0.1494,0.1548,537600.0],["1973-05-29",0.1548,0.1548,0.1483,0.1505,532800.0],["1973-05-30",0.1505,0.1505,0.1483,0.1505,220800.0],["1973-05-31",0.1494,0.1494,0.1483,0.1494,235200.0],["1973-06-01",0.1494,0.1505,0.1472,0.1483,91200.0],["1973-06-04",0.1472,0.1472,0.1461,0.1461,480000.0],["1973-06-05",0.1461,0.1472,0.145,0.1461,105600.0],["1973-06-06",0.1461,0.1472,0.145,0.1472,120000.0],["1973-06-07",0.1472,0.1494,0.1461,0.1472,206400.0],["1973-06-08",0.1472,0.1505,0.1472,0.1505,120000.0],["1973-06-11",0.1505,0.1548,0.1483,0.1526,364800.0],["1973-06-12",0.1526,0.157,0.1515,0.157,124800.0],["1973-06-13",0.157,0.1624,0.1526,0.157,5193600.0],["1973-06-14",0.1548,0.1548,0.1548,0.1548,96000.0],["1973-06-15",0.1515,0.1515,0.1483,0.1483,283200.0],["1973-06-18",0.1483,0.1483,0.145,0.1483,792000.0],["1973-06-19",0.1483,0.1494,0.145,0.1472,57600.0],["1973-06-20",0.1472,0.1483,0.1461,0.1472,33600.0],["1973-06-21",0.1472,0.1472,0.1439,0.1439,278400.0],["1973-06-22",0.1439,0.145,0.1439,0.145,67200.0],["1973-06-25",0.145,0.145,0.1439,0.1439,57600.0],["1973-06-26",0.1439,0.145,0.1439,0.1439,158400.0],["1973-06-27",0.1439,0.1461,0.1428,0.1439,436800.0],["1973-06-28",0.1439,0.145,0.1428,0.1428,91200.0],["1973-06-29",0.1428,0.1428,0.1428,0.1428,206400.0],["1973-07-02",0.1428,0.1439,0.1428,0.1428,1742400.0],["1973-07-03",0.1428,0.1439,0.1428,0.1428,120000.0],["1973-07-05",0.1428,0.1439,0.1428,0.1439,24000.0],["1973-07-06",0.1439,0.1461,0.1439,0.1439,24000.0],["1973-07-09",0.1439,0.1439,0.1428,0.1439,81600.0],["1973-07-10",0.1439,0.1439,0.1417,0.1417,820800.0],["1973-07-11",0.1417,0.1417,0.1396,0.1396,273600.0],["1973-07-12",0.1396,0.145,0.1396,0.1396,302400.0],["1973-07-13",0.1374,0.1374,0.1363,0.1363,230400.0],["1973-07-16",0.1363,0.1385,0.1363,0.1363,38400.0],["1973-07-17",0.1363,0.1374,0.133,0.133,177600.0],["1973-07-18",0.133,0.1352,0.133,0.1352,115200.0],["1973-07-19",0.1352,0.1396,0.133,0.1396,580800.0],["1973-07-20",0.1396,0.1428,0.1385,0.1385,91200.0],["1973-07-23",0.1385,0.1385,0.1341,0.1341,110400.0],["1973-07-24",0.1297,0.1297,0.1221,0.1232,945600.0],["1973-07-25",0.1243,0.1341,0.1243,0.1287,1579200.0],["1973-07-26",0.1287,0.1308,0.1232,0.1243,297600.0],["1973-07-27",0.1243,0.1287,0.1243,0.1276,172800.0],["1973-07-30",0.1276,0.1319,0.1243,0.1254,240000.0],["1973-07-31",0.1254,0.1254,0.1232,0.1232,350400.0],["1973-08-01",0.1232,0.1243,0.1221,0.1221,350400.0],["1973-08-02",0.1221,0.1254,0.1221,0.1221,1747200.0],["1973-08-03",0.1221,0.1221,0.1188,0.1199,4881600.0],["1973-08-06",0.121,0.1232,0.121,0.1232,76800.0],["1973-08-07",0.1232,0.1232,0.1199,0.1232,148800.0],["1973-08-08",0.1232,0.1243,0.1199,0.1199,206400.0],["1973-08-09",0.1199,0.121,0.1177,0.1177,264000.0],["1973-08-10",0.1177,0.1188,0.1167,0.1188,57600.0],["1973-08-13",0.1188,0.1221,0.1188,0.1221,158400.0],["1973-08-14",0.1199,0.1199,0.1145,0.1145,230400.0],["1973-08-15",0.1145,0.1167,0.1134,0.1167,235200.0],["1973-08-16",0.1177,0.1221,0.1177,0.1177,475200.0],["1973-08-17",0.1177,0.1177,0.1156,0.1156,96000.0],["1973-08-20",0.1156,0.1167,0.1123,0.1123,158400.0],["1973-08-21",0.1123,0.1123,0.1112,0.1123,67200.0],["1973-08-22",0.1123,0.1134,0.109,0.109,244800.0],["1973-08-23",0.109,0.1123,0.1003,0.1014,331200.0],["1973-08-24",0.1014,0.1047,0.0981,0.1025,547200.0],["1973-08-27",0.1025,0.1047,0.1014,0.1047,2707200.0],["1973-08-28",0.1047,0.1079,0.1047,0.1047,489600.0],["1973-08-29",0.1079,0.1156,0.1079,0.1101,408000.0],["1973-08-30",0.1101,0.1123,0.1036,0.1079,580800.0],["1973-08-31",0.109,0.1123,0.109,0.1112,182400.0],["1973-09-04",0.1068,0.1068,0.1003,0.1047,729600.0],["1973-09-05",0.1047,0.1079,0.1047,0.1079,859200.0],["1973-09-06",0.109,0.1134,0.109,0.1112,475200.0],["1973-09-07",0.1123,0.1167,0.1123,0.1145,441600.0],["1973-09-10",0.1145,0.121,0.1145,0.1199,345600.0],["1973-09-11",0.1177,0.1177,0.1156,0.1177,475200.0],["1973-09-12",0.1177,0.1177,0.1156,0.1177,1108800.0],["1973-09-13",0.1177,0.1188,0.1156,0.1167,307200.0],["1973-09-14",0.1167,0.1188,0.1134,0.1145,153600.0],["1973-09-17",0.1156,0.1199,0.1156,0.1177,81600.0],["1973-09-18",0.1177,0.1188,0.1156,0.1188,259200.0],["1973-09-19",0.1177,0.1177,0.1156,0.1167,124800.0],["1973-09-20",0.1167,0.1221,0.1167,0.1221,643200.0],["1973-09-21",0.121,0.121,0.1177,0.1177,249600.0],["1973-09-24",0.1177,0.121,0.1177,0.1188,187200.0],["1973-09-25",0.1188,0.1199,0.1177,0.1188,283200.0],["1973-09-26",0.1188,0.1199,0.1177,0.1199,264000.0],["1973-09-27",0.1199,0.1276,0.1199,0.1265,264000.0],["1973-09-28",0.1265,0.1265,0.1243,0.1265,220800.0],["1973-10-01",0.1243,0.1243,0.1221,0.1232,268800.0],["1973-10-02",0.1232,0.1287,0.1221,0.1276,1276800.0],["1973-10-03",0.1276,0.1276,0.1243,0.1265,129600.0],["1973-10-04",0.1265,0.1341,0.1265,0.1341,225600.0],["1973-10-05",0.1341,0.1385,0.1319,0.1341,763200.0],["1973-10-08",0.1319,0.1319,0.1276,0.1276,57600.0],["1973-10-09",0.1276,0.1276,0.1232,0.1232,177600.0],["1973-10-10",0.1232,0.1243,0.1221,0.1243,100800.0],["1973-10-11",0.1243,0.1276,0.1232,0.1276,110400.0],["1973-10-12",0.1243,0.1243,0.1134,0.1156,13867200.0],["1973-10-15",0.1156,0.1167,0.1134,0.1134,758400.0],["1973-10-16",0.1134,0.1156,0.1134,0.1156,230400.0],["1973-10-17",0.1156,0.1156,0.1101,0.1123,283200.0],["1973-10-18",0.1123,0.1134,0.109,0.1112,163200.0],["1973-10-19",0.1112,0.1134,0.1025,0.1058,561600.0],["1973-10-22",0.1058,0.109,0.1047,0.1079,187200.0],["1973-10-23",0.1079,0.1112,0.1058,0.109,340800.0],["1973-10-24",0.109,0.1112,0.1079,0.1101,220800.0],["1973-10-25",0.1101,0.1101,0.1036,0.1036,384000.0],["1973-10-26",0.1036,0.1068,0.1025,0.1058,816000.0],["1973-10-29",0.1058,0.1058,0.1025,0.1025,811200.0],["1973-10-30",0.1025,0.1047,0.1003,0.1014,307200.0],["1973-10-31",0.1014,0.1025,0.1003,0.1025,432000.0],["1973-11-01",0.1025,0.1036,0.1025,0.1025,1224000.0],["1973-11-02",0.1025,0.1036,0.1014,0.1036,374400.0],["1973-11-05",0.1036,0.1036,0.1003,0.1025,307200.0],["1973-11-06",0.1025,0.1036,0.0992,0.1003,2035200.0],["1973-11-07",0.1003,0.1058,0.1003,0.1058,163200.0],["1973-11-08",0.1079,0.1134,0.1079,0.1101,456000.0],["1973-11-09",0.1101,0.1123,0.1068,0.109,244800.0],["1973-11-12",0.1079,0.1079,0.1036,0.1047,225600.0],["1973-11-13",0.1036,0.1036,0.0959,0.0959,1507200.0],["1973-11-14",0.0959,0.1003,0.0959,0.0992,220800.0],["1973-11-15",0.0992,0.0992,0.0938,0.0949,340800.0],["1973-11-16",0.0949,0.0992,0.0949,0.097,456000.0],["1973-11-19",0.097,0.097,0.0938,0.0938,172800.0],["1973-11-20",0.0927,0.0927,0.085,0.0861,542400.0],["1973-11-21",0.0883,0.0949,0.0883,0.0927,2078400.0],["1973-11-23",0.0927,0.097,0.0916,0.0938,288000.0],["1973-11-26",0.0938,0.0938,0.0872,0.0883,268800.0],["1973-11-27",0.0883,0.0883,0.0861,0.0872,5424000.0],["1973-11-28",0.0883,0.0959,0.0883,0.0894,580800.0],["1973-11-29",0.0894,0.0949,0.0861,0.0872,1987200.0],["1973-11-30",0.0872,0.0872,0.0829,0.084,259200.0],["1973-12-03",0.0829,0.0829,0.0763,0.0785,633600.0],["1973-12-04",0.0785,0.0807,0.0774,0.0796,436800.0],["1973-12-05",0.0796,0.0807,0.0763,0.0796,360000.0],["1973-12-06",0.0796,0.0796,0.0763,0.0785,393600.0],["1973-12-07",0.0785,0.084,0.0774,0.084,580800.0],["1973-12-10",0.084,0.0883,0.0829,0.084,398400.0],["1973-12-11",0.084,0.0872,0.0796,0.0796,465600.0],["1973-12-12",0.0796,0.0796,0.0741,0.0741,758400.0],["1973-12-13",0.0741,0.0774,0.0741,0.0741,360000.0],["1973-12-14",0.0741,0.0774,0.0741,0.0752,744000.0],["1973-12-17",0.0752,0.0818,0.0741,0.0741,336000.0],["1973-12-18",0.0741,0.0763,0.073,0.0741,979200.0],["1973-12-19",0.0774,0.0818,0.0774,0.0785,1219200.0],["1973-12-20",0.0785,0.0829,0.0774,0.0807,508800.0],["1973-12-21",0.0807,0.0818,0.0774,0.0774,292800.0],["1973-12-24",0.0774,0.0785,0.0741,0.0785,384000.0],["1973-12-26",0.0785,0.084,0.0774,0.0807,508800.0],["1973-12-27",0.0807,0.0818,0.0763,0.0807,576000.0],["1973-12-28",0.0807,0.0818,0.0774,0.0785,763200.0],["1973-12-31",0.0785,0.0796,0.0741,0.0763,1108800.0],["1974-01-02",0.0763,0.0763,0.0752,0.0763,139200.0],["1974-01-03",0.0774,0.0829,0.0774,0.0829,432000.0],["1974-01-04",0.0829,0.0861,0.0829,0.084,225600.0],["1974-01-07",0.0872,0.0916,0.0872,0.0916,240000.0],["1974-01-08",0.0916,0.0938,0.0872,0.0872,153600.0],["1974-01-09",0.0872,0.0883,0.085,0.085,76800.0],["1974-01-10",0.085,0.085,0.0818,0.0829,926400.0],["1974-01-11",0.0829,0.0861,0.0818,0.084,369600.0],["1974-01-14",0.085,0.0872,0.085,0.085,76800.0],["1974-01-15",0.0861,0.0894,0.0861,0.0872,144000.0],["1974-01-16",0.0872,0.0872,0.0872,0.0872,566400.0],["1974-01-17",0.0872,0.0872,0.0829,0.084,187200.0],["1974-01-18",0.084,0.085,0.0829,0.085,134400.0],["1974-01-21",0.084,0.084,0.0774,0.0818,417600.0],["1974-01-22",0.0818,0.0818,0.0796,0.0818,110400.0],["1974-01-23",0.0829,0.085,0.0829,0.084,360000.0],["1974-01-24",0.084,0.084,0.0818,0.084,230400.0],["1974-01-25",0.084,0.085,0.0829,0.084,652800.0],["1974-01-28",0.084,0.084,0.0807,0.084,158400.0],["1974-01-29",0.084,0.085,0.084,0.084,120000.0],["1974-01-30",0.085,0.0894,0.085,0.0872,451200.0],["1974-01-31",0.0883,0.0916,0.0883,0.0894,192000.0],["1974-02-01",0.0894,0.0905,0.0894,0.0894,355200.0],["1974-02-04",0.0894,0.0938,0.0883,0.0905,292800.0],["1974-02-05",0.0905,0.0916,0.0894,0.0894,192000.0],["1974-02-06",0.0894,0.0894,0.085,0.085,316800.0],["1974-02-07",0.085,0.0872,0.085,0.0872,129600.0],["1974-02-08",0.0872,0.0872,0.0861,0.0872,91200.0],["1974-02-11",0.0872,0.0883,0.085,0.0883,96000.0],["1974-02-12",0.0883,0.0883,0.085,0.0861,168000.0],["1974-02-13",0.0861,0.0872,0.085,0.085,115200.0],["1974-02-14",0.085,0.0872,0.085,0.085,105600.0],["1974-02-15",0.085,0.0872,0.084,0.0872,72000.0],["1974-02-19",0.0872,0.0872,0.085,0.0861,484800.0],["1974-02-20",0.0861,0.0872,0.085,0.085,158400.0],["1974-02-21",0.085,0.0872,0.085,0.0872,76800.0],["1974-02-22",0.0872,0.0872,0.085,0.0872,168000.0],["1974-02-25",0.0872,0.0883,0.0872,0.0872,177600.0],["1974-02-26",0.0872,0.0883,0.0872,0.0883,76800.0],["1974-02-27",0.0883,0.0927,0.0872,0.0927,177600.0],["1974-02-28",0.0927,0.0938,0.0894,0.0894,96000.0],["1974-03-01",0.0894,0.0905,0.0872,0.0894,201600.0],["1974-03-04",0.0894,0.0905,0.0894,0.0894,91200.0],["1974-03-05",0.0905,0.0938,0.0905,0.0938,316800.0],["1974-03-06",0.0938,0.1047,0.0938,0.1047,446400.0],["1974-03-07",0.1036,0.1036,0.0981,0.1003,480000.0],["1974-03-08",0.1003,0.1025,0.097,0.1025,249600.0],["1974-03-11",0.1025,0.1025,0.097,0.1025,211200.0],["1974-03-12",0.1025,0.1025,0.0992,0.1003,91200.0],["1974-03-13",0.1003,0.1014,0.0981,0.0981,96000.0],["1974-03-14",0.0981,0.1003,0.097,0.0981,43200.0],["1974-03-15",0.0981,0.0981,0.0949,0.0981,187200.0],["1974-03-18",0.0981,0.1003,0.0959,0.097,57600.0],["1974-03-19",0.097,0.0981,0.0959,0.097,163200.0],["1974-03-20",0.097,0.0981,0.0949,0.0949,105600.0],["1974-03-21",0.0949,0.0959,0.0927,0.0959,110400.0],["1974-03-22",0.0949,0.0949,0.0905,0.0905,201600.0],["1974-03-25",0.0905,0.0927,0.0894,0.0927,350400.0],["1974-03-26",0.0916,0.0916,0.0905,0.0916,57600.0],["1974-03-27",0.0916,0.0916,0.0894,0.0894,67200.0],["1974-03-28",0.0894,0.0894,0.0872,0.0872,211200.0],["1974-03-29",0.0872,0.0894,0.0861,0.0872,225600.0],["1974-04-01",0.0872,0.0872,0.0829,0.085,288000.0],["1974-04-02",0.085,0.0883,0.084,0.0883,115200.0],["1974-04-03",0.0883,0.0905,0.0883,0.0905,43200.0],["1974-04-04",0.0905,0.0916,0.0883,0.0916,177600.0],["1974-04-05",0.0905,0.0905,0.0894,0.0894,62400.0],["1974-04-08",0.0894,0.0894,0.0872,0.0883,273600.0],["1974-04-09",0.0883,0.0883,0.085,0.0872,153600.0],["1974-04-10",0.0872,0.0894,0.0872,0.0883,48000.0],["1974-04-11",0.0883,0.0883,0.0872,0.0883,28800.0],["1974-04-15",0.0872,0.0872,0.084,0.084,288000.0],["1974-04-16",0.084,0.0872,0.0829,0.0872,508800.0],["1974-04-17",0.0872,0.0883,0.085,0.0872,100800.0],["1974-04-18",0.085,0.085,0.085,0.085,33600.0],["1974-04-19",0.085,0.0861,0.085,0.085,76800.0],["1974-04-22",0.085,0.085,0.084,0.085,96000.0],["1974-04-23",0.084,0.084,0.0829,0.0829,292800.0],["1974-04-24",0.0818,0.0818,0.0785,0.0818,580800.0],["1974-04-25",0.0818,0.0818,0.0785,0.0807,235200.0],["1974-04-26",0.0807,0.0829,0.0807,0.0829,268800.0],["1974-04-29",0.0829,0.085,0.0818,0.084,96000.0],["1974-04-30",0.0829,0.0829,0.0829,0.0829,52800.0],["1974-05-01",0.0829,0.085,0.0829,0.084,43200.0],["1974-05-02",0.084,0.0872,0.084,0.0872,134400.0],["1974-05-03",0.0872,0.0872,0.085,0.0872,38400.0],["1974-05-06",0.0861,0.0861,0.084,0.084,225600.0],["1974-05-07",0.084,0.0872,0.084,0.084,96000.0],["1974-05-08",0.084,0.0861,0.084,0.0861,24000.0],["1974-05-09",0.0861,0.0872,0.085,0.085,86400.0],["1974-05-10",0.0861,0.0872,0.0861,0.0872,139200.0],["1974-05-13",0.0872,0.0872,0.085,0.085,254400.0],["1974-05-14",0.085,0.085,0.0829,0.084,105600.0],["1974-05-15",0.084,0.085,0.0829,0.084,86400.0],["1974-05-16",0.084,0.084,0.0829,0.0829,86400.0],["1974-05-17",0.0829,0.084,0.0829,0.0829,62400.0],["1974-05-20",0.084,0.0861,0.084,0.085,81600.0],["1974-05-21",0.084,0.084,0.084,0.084,14400.0],["1974-05-22",0.084,0.0861,0.0829,0.085,129600.0],["1974-05-23",0.085,0.0872,0.0829,0.0872,110400.0],["1974-05-24",0.0872,0.0872,0.0861,0.0872,134400.0],["1974-05-28",0.0872,0.0883,0.0861,0.0872,144000.0],["1974-05-29",0.0872,0.0894,0.0872,0.0894,62400.0],["1974-05-30",0.0894,0.0916,0.0883,0.0894,182400.0],["1974-05-31",0.0894,0.0927,0.0894,0.0916,100800.0],["1974-06-03",0.0916,0.0938,0.0894,0.0938,182400.0],["1974-06-04",0.0938,0.0959,0.0927,0.0927,235200.0],["1974-06-05",0.0927,0.0949,0.0916,0.0938,273600.0],["1974-06-06",0.0938,0.0959,0.0927,0.0927,110400.0],["1974-06-07",0.0927,0.0981,0.0927,0.0981,552000.0],["1974-06-10",0.0981,0.0992,0.0981,0.0992,67200.0],["1974-06-11",0.0992,0.1014,0.097,0.0981,177600.0],["1974-06-12",0.0959,0.0959,0.0949,0.0949,67200.0],["1974-06-13",0.0949,0.0949,0.0938,0.0938,129600.0],["1974-06-14",0.0938,0.0949,0.0938,0.0938,115200.0],["1974-06-17",0.0938,0.0949,0.0916,0.0916,110400.0],["1974-06-18",0.0905,0.0905,0.0883,0.0905,91200.0],["1974-06-19",0.0905,0.0905,0.0905,0.0905,24000.0],["1974-06-20",0.0905,0.0905,0.0894,0.0894,43200.0],["1974-06-21",0.0894,0.0894,0.0883,0.0894,249600.0],["1974-06-24",0.0894,0.0894,0.0872,0.0894,110400.0],["1974-06-25",0.0894,0.0894,0.0883,0.0883,57600.0],["1974-06-26",0.0883,0.0883,0.0872,0.0872,57600.0],["1974-06-27",0.0872,0.0883,0.0807,0.0807,2544000.0],["1974-06-28",0.0829,0.085,0.0829,0.085,67200.0],["1974-07-01",0.0861,0.0872,0.0861,0.0872,38400.0],["1974-07-02",0.0861,0.0861,0.085,0.085,14400.0],["1974-07-03",0.085,0.0861,0.084,0.085,43200.0],["1974-07-05",0.085,0.085,0.085,0.085,4800.0],["1974-07-08",0.0829,0.0829,0.0807,0.0807,62400.0],["1974-07-09",0.0807,0.0818,0.0796,0.0796,297600.0],["1974-07-10",0.0796,0.0796,0.0785,0.0785,206400.0],["1974-07-11",0.0785,0.0796,0.0785,0.0785,1545600.0],["1974-07-12",0.0785,0.0807,0.0785,0.0796,144000.0],["1974-07-15",0.0796,0.0829,0.0796,0.0807,115200.0],["1974-07-16",0.0807,0.0829,0.0796,0.0796,124800.0],["1974-07-17",0.0796,0.0829,0.0785,0.0829,134400.0],["1974-07-18",0.084,0.0872,0.084,0.084,283200.0],["1974-07-19",0.084,0.085,0.0829,0.084,52800.0],["1974-07-22",0.0829,0.0829,0.0807,0.0818,48000.0],["1974-07-23",0.0818,0.084,0.0818,0.0818,105600.0],["1974-07-24",0.0818,0.0829,0.0818,0.0818,24000.0],["1974-07-25",0.0818,0.0829,0.0796,0.0796,57600.0],["1974-07-26",0.0796,0.0796,0.0785,0.0796,139200.0],["1974-07-29",0.0796,0.0807,0.0785,0.0785,100800.0],["1974-07-30",0.0785,0.0796,0.0785,0.0796,144000.0],["1974-07-31",0.0785,0.0785,0.0763,0.0785,62400.0],["1974-08-01",0.0785,0.0785,0.0774,0.0774,67200.0],["1974-08-02",0.0774,0.0785,0.0763,0.0785,62400.0],["1974-08-05",0.0785,0.0796,0.0774,0.0774,196800.0],["1974-08-06",0.0774,0.0785,0.0774,0.0785,57600.0],["1974-08-07",0.0785,0.0807,0.0785,0.0807,67200.0],["1974-08-08",0.0807,0.0807,0.0763,0.0774,153600.0],["1974-08-09",0.0774,0.0785,0.0763,0.0774,168000.0],["1974-08-12",0.0774,0.0785,0.0763,0.0763,81600.0],["1974-08-13",0.0763,0.0774,0.0709,0.0709,316800.0],["1974-08-14",0.073,0.0763,0.073,0.0763,96000.0],["1974-08-15",0.0763,0.0763,0.0752,0.0763,57600.0],["1974-08-16",0.0763,0.0785,0.0752,0.0774,67200.0],["1974-08-19",0.0752,0.0752,0.073,0.0752,216000.0],["1974-08-20",0.0741,0.0741,0.072,0.0741,76800.0],["1974-08-21",0.0741,0.0763,0.0741,0.0741,72000.0],["1974-08-22",0.0741,0.0752,0.0741,0.0752,19200.0],["1974-08-23",0.0752,0.0763,0.0752,0.0763,48000.0],["1974-08-26",0.0752,0.0752,0.073,0.0741,52800.0],["1974-08-27",0.0741,0.0741,0.0741,0.0741,81600.0],["1974-08-28",0.0741,0.0741,0.0709,0.0709,100800.0],["1974-08-29",0.0709,0.0741,0.0709,0.073,729600.0],["1974-08-30",0.073,0.0741,0.073,0.0741,38400.0],["1974-09-03",0.0741,0.0741,0.073,0.073,86400.0],["1974-09-04",0.073,0.073,0.0698,0.072,2908800.0],["1974-09-05",0.0698,0.0698,0.0687,0.0698,124800.0],["1974-09-06",0.072,0.073,0.072,0.072,28800.0],["1974-09-09",0.072,0.072,0.0676,0.0676,187200.0],["1974-09-10",0.0676,0.0698,0.0676,0.0687,91200.0],["1974-09-11",0.0687,0.0698,0.0654,0.0654,235200.0],["1974-09-12",0.0654,0.0676,0.0643,0.0643,148800.0],["1974-09-13",0.0643,0.0654,0.0611,0.0611,393600.0],["1974-09-16",0.0611,0.0632,0.0611,0.0621,240000.0],["1974-09-17",0.0621,0.0621,0.0589,0.0611,393600.0],["1974-09-18",0.0611,0.0611,0.06,0.0611,206400.0],["1974-09-19",0.0611,0.0621,0.06,0.0611,360000.0],["1974-09-20",0.0611,0.0698,0.0611,0.0698,235200.0],["1974-09-23",0.0698,0.0741,0.0698,0.0698,235200.0],["1974-09-24",0.0698,0.0698,0.0676,0.0676,62400.0],["1974-09-25",0.0676,0.0687,0.0665,0.0687,144000.0],["1974-09-26",0.0687,0.0698,0.0665,0.0665,28800.0],["1974-09-27",0.0665,0.0687,0.0665,0.0687,187200.0],["1974-09-30",0.0687,0.0687,0.0665,0.0665,585600.0],["1974-10-01",0.0665,0.0676,0.0632,0.0643,2524800.0],["1974-10-02",0.0643,0.0654,0.0643,0.0643,148800.0],["1974-10-03",0.0643,0.0643,0.0632,0.0643,139200.0],["1974-10-04",0.0643,0.0643,0.0632,0.0643,153600.0],["1974-10-07",0.0654,0.0698,0.0654,0.0698,168000.0],["1974-10-08",0.0698,0.072,0.0687,0.0687,134400.0],["1974-10-09",0.0687,0.0741,0.0676,0.0687,11011200.0],["1974-10-10",0.0687,0.072,0.0687,0.072,273600.0],["1974-10-11",0.072,0.072,0.0676,0.0709,144000.0],["1974-10-14",0.0709,0.072,0.0698,0.0709,168000.0],["1974-10-15",0.0709,0.0709,0.0687,0.0709,321600.0],["1974-10-16",0.0709,0.072,0.0698,0.072,312000.0],["1974-10-17",0.0709,0.0709,0.0687,0.0687,105600.0],["1974-10-18",0.0676,0.0676,0.0643,0.0654,1267200.0],["1974-10-21",0.0676,0.0687,0.0676,0.0687,124800.0],["1974-10-22",0.0698,0.072,0.0698,0.0709,379200.0],["1974-10-23",0.0698,0.0698,0.0698,0.0698,86400.0],["1974-10-24",0.0698,0.0698,0.0676,0.0676,76800.0],["1974-10-25",0.0676,0.0698,0.0665,0.0665,192000.0],["1974-10-28",0.0665,0.0687,0.0665,0.0687,9600.0],["1974-10-29",0.0687,0.0687,0.0632,0.0676,436800.0],["1974-10-30",0.0676,0.0709,0.0676,0.0698,288000.0],["1974-10-31",0.0698,0.072,0.0676,0.0676,1036800.0],["1974-11-01",0.0687,0.0698,0.0687,0.0687,62400.0],["1974-11-04",0.0687,0.0709,0.0687,0.0709,206400.0],["1974-11-05",0.0698,0.0698,0.0687,0.0687,67200.0],["1974-11-06",0.0687,0.0709,0.0687,0.0698,264000.0],["1974-11-07",0.0698,0.0698,0.0687,0.0698,139200.0],["1974-11-08",0.0698,0.0709,0.0698,0.0698,52800.0],["1974-11-11",0.0698,0.0709,0.0698,0.0709,1824000.0],["1974-11-12",0.0709,0.0709,0.0687,0.0698,283200.0],["1974-11-13",0.0698,0.0698,0.0687,0.0698,62400.0],["1974-11-14",0.0698,0.0709,0.0687,0.0709,513600.0],["1974-11-15",0.0709,0.0741,0.0709,0.0709,489600.0],["1974-11-18",0.0709,0.072,0.0709,0.0709,331200.0],["1974-11-19",0.0709,0.072,0.0709,0.072,124800.0],["1974-11-20",0.072,0.072,0.0698,0.0709,129600.0],["1974-11-21",0.0709,0.0709,0.0698,0.0698,158400.0],["1974-11-22",0.0698,0.0709,0.0687,0.0698,81600.0],["1974-11-25",0.0698,0.0698,0.0687,0.0698,38400.0],["1974-11-26",0.0698,0.0698,0.0687,0.0687,86400.0],["1974-11-27",0.0698,0.0709,0.0698,0.0698,288000.0],["1974-11-29",0.0698,0.0709,0.0698,0.0709,100800.0],["1974-12-02",0.0698,0.0698,0.0676,0.0676,144000.0],["1974-12-03",0.0676,0.0698,0.0676,0.0687,57600.0],["1974-12-04",0.0687,0.0698,0.0676,0.0698,163200.0],["1974-12-05",0.0687,0.0687,0.0676,0.0676,153600.0],["1974-12-06",0.0676,0.0676,0.0654,0.0654,235200.0],["1974-12-09",0.0654,0.0665,0.0654,0.0654,249600.0],["1974-12-10",0.0654,0.0676,0.0654,0.0676,134400.0],["1974-12-11",0.0676,0.0687,0.0665,0.0687,96000.0],["1974-12-12",0.0687,0.0687,0.0654,0.0654,331200.0],["1974-12-13",0.0654,0.0654,0.0643,0.0654,321600.0],["1974-12-16",0.0654,0.0654,0.0632,0.0632,446400.0],["1974-12-17",0.0632,0.0632,0.0589,0.06,585600.0],["1974-12-18",0.06,0.0632,0.0589,0.0632,432000.0],["1974-12-19",0.0611,0.0611,0.0578,0.0578,801600.0],["1974-12-20",0.0578,0.06,0.0567,0.0578,1531200.0],["1974-12-23",0.0578,0.0611,0.0567,0.0611,278400.0],["1974-12-24",0.0611,0.0611,0.06,0.0611,67200.0],["1974-12-26",0.0611,0.0621,0.0611,0.0621,129600.0],["1974-12-27",0.0621,0.0621,0.0589,0.0611,244800.0],["1974-12-30",0.0611,0.0621,0.0578,0.0578,336000.0],["1974-12-31",0.0578,0.0632,0.0567,0.0632,619200.0],["1975-01-02",0.0632,0.0643,0.0611,0.0632,163200.0],["1975-01-03",0.0632,0.0643,0.0632,0.0643,979200.0],["1975-01-06",0.0643,0.0676,0.0643,0.0654,542400.0],["1975-01-07",0.0654,0.0665,0.0632,0.0665,547200.0],["1975-01-08",0.0665,0.0676,0.0589,0.0589,792000.0],["1975-01-09",0.0589,0.0621,0.0567,0.0611,177600.0],["1975-01-10",0.0621,0.0665,0.0621,0.0654,244800.0],["1975-01-13",0.0654,0.0698,0.0643,0.0654,523200.0],["1975-01-14",0.0665,0.0687,0.0665,0.0676,86400.0],["1975-01-15",0.0665,0.0665,0.0632,0.0665,259200.0],["1975-01-16",0.0665,0.0687,0.0665,0.0665,168000.0],["1975-01-17",0.0665,0.0676,0.0665,0.0676,489600.0],["1975-01-20",0.0676,0.0687,0.0665,0.0676,129600.0],["1975-01-21",0.0676,0.0687,0.0676,0.0676,38400.0],["1975-01-22",0.0676,0.0698,0.0676,0.0698,182400.0],["1975-01-23",0.0698,0.073,0.0698,0.072,192000.0],["1975-01-24",0.0741,0.0774,0.0741,0.0774,225600.0],["1975-01-27",0.0785,0.085,0.0785,0.085,1459200.0],["1975-01-28",0.085,0.085,0.0807,0.084,360000.0],["1975-01-29",0.084,0.084,0.0807,0.0818,110400.0],["1975-01-30",0.0818,0.084,0.0807,0.0807,523200.0],["1975-01-31",0.0807,0.0807,0.0807,0.0807,96000.0],["1975-02-03",0.0807,0.0829,0.0807,0.0807,144000.0],["1975-02-04",0.0807,0.0807,0.0785,0.0785,235200.0],["1975-02-05",0.0785,0.0807,0.0785,0.0807,211200.0],["1975-02-06",0.0829,0.0872,0.0829,0.0872,1612800.0],["1975-02-07",0.0861,0.0861,0.084,0.0861,158400.0],["1975-02-10",0.0861,0.0861,0.085,0.085,81600.0],["1975-02-11",0.085,0.085,0.084,0.085,96000.0],["1975-02-12",0.085,0.085,0.0829,0.085,76800.0],["1975-02-13",0.085,0.0861,0.084,0.085,340800.0],["1975-02-14",0.085,0.0861,0.0818,0.084,326400.0],["1975-02-18",0.084,0.085,0.0829,0.084,235200.0],["1975-02-19",0.084,0.0861,0.084,0.0861,950400.0],["1975-02-20",0.0861,0.0872,0.085,0.0872,528000.0],["1975-02-21",0.0872,0.0883,0.0861,0.0872,268800.0],["1975-02-24",0.0861,0.0861,0.085,0.085,312000.0],["1975-02-25",0.085,0.085,0.0829,0.084,182400.0],["1975-02-26",0.084,0.085,0.0829,0.084,134400.0],["1975-02-27",0.084,0.085,0.0829,0.0829,148800.0],["1975-02-28",0.084,0.0861,0.084,0.0861,76800.0],["1975-03-03",0.0861,0.0861,0.084,0.0861,110400.0],["1975-03-04",0.0872,0.0894,0.0872,0.0872,1195200.0],["1975-03-05",0.0872,0.0883,0.0872,0.0872,302400.0],["1975-03-06",0.0872,0.0916,0.084,0.0916,604800.0],["1975-03-07",0.0949,0.0992,0.0949,0.0992,643200.0],["1975-03-10",0.0992,0.0992,0.0959,0.0992,331200.0],["1975-03-11",0.0992,0.1058,0.0981,0.1003,1161600.0],["1975-03-12",0.1014,0.1047,0.1014,0.1036,350400.0],["1975-03-13",0.1036,0.109,0.1014,0.1079,1291200.0],["1975-03-14",0.1079,0.109,0.1068,0.1079,235200.0],["1975-03-17",0.1079,0.1145,0.1079,0.1145,888000.0],["1975-03-18",0.1156,0.1177,0.1156,0.1167,1464000.0],["1975-03-19",0.1167,0.1167,0.1123,0.1167,1296000.0],["1975-03-20",0.1167,0.1167,0.1145,0.1156,206400.0],["1975-03-21",0.1156,0.1156,0.1134,0.1134,278400.0],["1975-03-24",0.1123,0.1123,0.1068,0.1068,590400.0],["1975-03-25",0.1068,0.1112,0.0981,0.1101,1041600.0],["1975-03-26",0.1101,0.1156,0.1101,0.1145,307200.0],["1975-03-27",0.1145,0.1156,0.1134,0.1134,379200.0],["1975-03-31",0.1123,0.1123,0.1068,0.1068,192000.0],["1975-04-01",0.1068,0.109,0.1058,0.1068,120000.0],["1975-04-02",0.1068,0.109,0.1058,0.1058,86400.0],["1975-04-03",0.1058,0.1079,0.1047,0.1068,331200.0],["1975-04-04",0.1068,0.1068,0.1036,0.1068,465600.0],["1975-04-07",0.1068,0.1068,0.1047,0.1047,120000.0],["1975-04-08",0.1047,0.1068,0.1036,0.1068,182400.0],["1975-04-09",0.1068,0.1068,0.1025,0.1058,427200.0],["1975-04-10",0.1068,0.1123,0.1068,0.1123,552000.0],["1975-04-11",0.1123,0.1123,0.1123,0.1123,0.0],["1975-04-14",0.1123,0.1123,0.109,0.1123,192000.0],["1975-04-15",0.1123,0.1123,0.1101,0.1101,225600.0],["1975-04-16",0.1101,0.1123,0.109,0.1101,302400.0],["1975-04-17",0.1101,0.1156,0.1101,0.1123,1579200.0],["1975-04-18",0.1112,0.1112,0.109,0.109,441600.0],["1975-04-21",0.109,0.1123,0.109,0.1123,168000.0],["1975-04-22",0.1123,0.1145,0.109,0.1123,619200.0],["1975-04-23",0.1112,0.1112,0.109,0.1112,206400.0],["1975-04-24",0.1112,0.1123,0.1101,0.1112,307200.0],["1975-04-25",0.1112,0.1112,0.109,0.1112,412800.0],["1975-04-28",0.1112,0.1112,0.109,0.109,172800.0],["1975-04-29",0.109,0.1123,0.1079,0.1079,288000.0],["1975-04-30",0.1079,0.109,0.1079,0.1079,76800.0],["1975-05-01",0.1079,0.1112,0.1079,0.1112,283200.0],["1975-05-02",0.1112,0.1156,0.1112,0.1134,158400.0],["1975-05-05",0.1134,0.1134,0.1079,0.1079,124800.0],["1975-05-06",0.109,0.1123,0.109,0.1101,72000.0],["1975-05-07",0.1101,0.1123,0.1101,0.1123,211200.0],["1975-05-08",0.1123,0.1123,0.109,0.1112,192000.0],["1975-05-09",0.1112,0.1112,0.109,0.1112,364800.0],["1975-05-12",0.1112,0.1134,0.1101,0.1112,542400.0],["1975-05-13",0.1112,0.1134,0.1101,0.1123,244800.0],["1975-05-14",0.1123,0.1134,0.1101,0.1134,196800.0],["1975-05-15",0.1134,0.1188,0.1134,0.1188,470400.0],["1975-05-16",0.1188,0.1232,0.1167,0.1221,1406400.0],["1975-05-19",0.1221,0.1297,0.1221,0.1297,921600.0],["1975-05-20",0.1297,0.1308,0.1243,0.1243,278400.0],["1975-05-21",0.1232,0.1232,0.1199,0.121,384000.0],["1975-05-22",0.1221,0.1308,0.1221,0.1265,432000.0],["1975-05-23",0.1265,0.1287,0.1254,0.1265,110400.0],["1975-05-27",0.1265,0.1265,0.1243,0.1243,91200.0],["1975-05-28",0.1254,0.1265,0.1254,0.1265,105600.0],["1975-05-29",0.1287,0.1352,0.1287,0.1341,1492800.0],["1975-05-30",0.1341,0.1363,0.133,0.1363,172800.0],["1975-06-02",0.1363,0.1461,0.133,0.1461,1084800.0],["1975-06-03",0.1461,0.1494,0.1461,0.1483,1084800.0],["1975-06-04",0.1483,0.157,0.1461,0.1548,484800.0],["1975-06-05",0.1548,0.1581,0.1526,0.1559,1041600.0],["1975-06-06",0.1559,0.157,0.1526,0.1537,316800.0],["1975-06-09",0.1537,0.1548,0.1461,0.1461,676800.0],["1975-06-10",0.1461,0.1472,0.1417,0.1461,364800.0],["1975-06-11",0.1461,0.1461,0.1428,0.1428,206400.0],["1975-06-12",0.1439,0.1472,0.1439,0.1472,110400.0],["1975-06-13",0.1472,0.1472,0.145,0.145,148800.0],["1975-06-16",0.145,0.1494,0.145,0.1494,187200.0],["1975-06-17",0.1494,0.1559,0.1494,0.1548,830400.0],["1975-06-18",0.1548,0.1548,0.1526,0.1537,590400.0],["1975-06-19",0.1548,0.157,0.1548,0.1559,576000.0],["1975-06-20",0.1559,0.157,0.1548,0.1548,244800.0],["1975-06-23",0.1548,0.1559,0.1548,0.1559,144000.0],["1975-06-24",0.1559,0.157,0.1548,0.1548,206400.0],["1975-06-25",0.1548,0.1581,0.1548,0.1581,619200.0],["1975-06-26",0.1581,0.1581,0.1559,0.157,264000.0],["1975-06-27",0.157,0.1603,0.1559,0.1603,345600.0],["1975-06-30",0.1592,0.1592,0.157,0.157,86400.0],["1975-07-01",0.157,0.157,0.1548,0.157,91200.0],["1975-07-02",0.1559,0.1559,0.1537,0.1559,72000.0],["1975-07-03",0.1548,0.1548,0.1505,0.1537,288000.0],["1975-07-07",0.1537,0.1559,0.1526,0.1526,110400.0],["1975-07-08",0.1505,0.1505,0.1472,0.1472,225600.0],["1975-07-09",0.1472,0.1515,0.1461,0.1515,172800.0],["1975-07-10",0.1515,0.1581,0.1515,0.157,3120000.0],["1975-07-11",0.1581,0.1635,0.1581,0.1603,345600.0],["1975-07-14",0.1603,0.1679,0.1581,0.1668,331200.0],["1975-07-15",0.1679,0.1766,0.1679,0.1766,1017600.0],["1975-07-16",0.1766,0.1766,0.1712,0.1712,446400.0],["1975-07-17",0.1723,0.1766,0.1723,0.1755,552000.0],["1975-07-18",0.1755,0.1788,0.1744,0.1755,1176000.0],["1975-07-21",0.1755,0.1755,0.1734,0.1734,436800.0],["1975-07-22",0.1734,0.1744,0.1734,0.1734,494400.0],["1975-07-23",0.1744,0.1755,0.1744,0.1744,624000.0],["1975-07-24",0.1744,0.1766,0.1734,0.1755,609600.0],["1975-07-25",0.1755,0.1755,0.1723,0.1744,417600.0],["1975-07-28",0.1723,0.1723,0.1701,0.1701,873600.0],["1975-07-29",0.1701,0.1734,0.1701,0.1701,355200.0],["1975-07-30",0.1701,0.1723,0.1701,0.1723,225600.0],["1975-07-31",0.1723,0.1744,0.1712,0.1723,340800.0],["1975-08-01",0.1723,0.1723,0.1701,0.1712,388800.0],["1975-08-04",0.1712,0.1712,0.1701,0.1701,192000.0],["1975-08-05",0.169,0.169,0.1635,0.1635,432000.0],["1975-08-06",0.1635,0.1635,0.157,0.157,259200.0],["1975-08-07",0.157,0.1624,0.157,0.1592,172800.0],["1975-08-08",0.1592,0.1603,0.1581,0.1592,537600.0],["1975-08-11",0.1581,0.1581,0.1505,0.1515,288000.0],["1975-08-12",0.1515,0.1592,0.1515,0.1559,211200.0],["1975-08-13",0.1559,0.1592,0.1559,0.157,585600.0],["1975-08-14",0.157,0.1581,0.1559,0.157,412800.0],["1975-08-15",0.157,0.1592,0.157,0.1581,91200.0],["1975-08-18",0.1581,0.1646,0.1581,0.1635,283200.0],["1975-08-19",0.1701,0.1734,0.1701,0.1701,552000.0],["1975-08-20",0.1701,0.1701,0.1679,0.1679,403200.0],["1975-08-21",0.1668,0.1668,0.1646,0.1657,364800.0],["1975-08-22",0.1657,0.169,0.1657,0.169,321600.0],["1975-08-25",0.1701,0.1744,0.1701,0.1744,508800.0],["1975-08-26",0.1766,0.1832,0.1766,0.1821,518400.0],["1975-08-27",0.1821,0.1832,0.1788,0.1832,240000.0],["1975-08-28",0.1832,0.193,0.1832,0.1897,748800.0],["1975-08-29",0.1897,0.1919,0.1886,0.1886,768000.0],["1975-09-02",0.1886,0.1941,0.1886,0.1897,988800.0],["1975-09-03",0.1897,0.1897,0.1832,0.1853,696000.0],["1975-09-04",0.1853,0.1875,0.1821,0.1843,580800.0],["1975-09-05",0.1843,0.1853,0.1821,0.1832,302400.0],["1975-09-08",0.1821,0.1821,0.1777,0.1788,696000.0],["1975-09-09",0.1788,0.1821,0.1766,0.1766,206400.0],["1975-09-10",0.1766,0.1788,0.1712,0.1723,278400.0],["1975-09-11",0.1701,0.1701,0.1624,0.1646,537600.0],["1975-09-12",0.1646,0.1657,0.1624,0.1646,340800.0],["1975-09-15",0.1624,0.1624,0.1581,0.1592,3014400.0],["1975-09-16",0.1592,0.1624,0.1559,0.1559,3096000.0],["1975-09-17",0.1559,0.157,0.1515,0.157,374400.0],["1975-09-18",0.1592,0.1668,0.1592,0.1668,360000.0],["1975-09-19",0.169,0.1766,0.169,0.1766,206400.0],["1975-09-22",0.1821,0.1864,0.1821,0.1832,873600.0],["1975-09-23",0.1832,0.1843,0.181,0.181,216000.0],["1975-09-24",0.1821,0.1875,0.1821,0.1843,657600.0],["1975-09-25",0.1843,0.1853,0.1788,0.1821,192000.0],["1975-09-26",0.1821,0.1832,0.1821,0.1821,206400.0],["1975-09-29",0.1821,0.1864,0.1821,0.1843,292800.0],["1975-09-30",0.1843,0.1853,0.181,0.181,350400.0],["1975-10-01",0.1799,0.1799,0.1755,0.1755,244800.0],["1975-10-02",0.1755,0.1766,0.1744,0.1766,67200.0],["1975-10-03",0.1788,0.1832,0.1788,0.1832,153600.0],["1975-10-06",0.1832,0.1941,0.1832,0.1941,763200.0],["1975-10-07",0.1941,0.1952,0.1875,0.1897,830400.0],["1975-10-08",0.1897,0.1962,0.1897,0.193,350400.0],["1975-10-09",0.1952,0.2028,0.1952,0.1984,1113600.0],["1975-10-10",0.1995,0.2017,0.1995,0.2006,523200.0],["1975-10-13",0.2017,0.2072,0.2017,0.2072,465600.0],["1975-10-14",0.2072,0.2148,0.2072,0.2115,1382400.0],["1975-10-15",0.2115,0.2159,0.2115,0.2159,609600.0],["1975-10-16",0.2159,0.2181,0.2137,0.2137,657600.0],["1975-10-17",0.2137,0.2137,0.2115,0.2115,604800.0],["1975-10-20",0.2115,0.2191,0.2115,0.2181,1473600.0],["1975-10-21",0.2191,0.2224,0.2191,0.2191,840000.0],["1975-10-22",0.2191,0.2235,0.2148,0.2235,460800.0],["1975-10-23",0.2235,0.2355,0.2235,0.2322,1497600.0],["1975-10-24",0.2322,0.2344,0.2202,0.2202,840000.0],["1975-10-27",0.2202,0.229,0.2202,0.2235,518400.0],["1975-10-28",0.2246,0.2322,0.2246,0.229,1924800.0],["1975-10-29",0.229,0.2311,0.2235,0.2235,1056000.0],["1975-10-30",0.2235,0.229,0.2224,0.229,350400.0],["1975-10-31",0.229,0.229,0.2246,0.2246,1300800.0],["1975-11-03",0.2224,0.2224,0.2181,0.2181,600000.0],["1975-11-04",0.2181,0.2191,0.2159,0.2181,268800.0],["1975-11-05",0.2181,0.2224,0.2159,0.2224,369600.0],["1975-11-06",0.2224,0.2322,0.2224,0.2311,2256000.0],["1975-11-07",0.2311,0.2344,0.229,0.2333,163200.0],["1975-11-10",0.2333,0.2344,0.229,0.2333,403200.0],["1975-11-11",0.2333,0.2344,0.2279,0.2279,292800.0],["1975-11-12",0.2279,0.2333,0.2268,0.2268,470400.0],["1975-11-13",0.2268,0.23,0.2268,0.2279,374400.0],["1975-11-14",0.2279,0.2279,0.2181,0.2246,710400.0],["1975-11-17",0.2246,0.2268,0.2246,0.2268,1718400.0],["1975-11-18",0.2268,0.2377,0.2268,0.2311,1459200.0],["1975-11-19",0.2311,0.2355,0.229,0.229,1147200.0],["1975-11-20",0.23,0.2322,0.23,0.23,201600.0],["1975-11-21",0.229,0.229,0.2246,0.2257,182400.0],["1975-11-24",0.2257,0.229,0.2235,0.2279,921600.0],["1975-11-25",0.23,0.2355,0.23,0.2333,1036800.0],["1975-11-26",0.2333,0.2355,0.23,0.2311,888000.0],["1975-11-28",0.2333,0.2388,0.2333,0.2388,388800.0],["1975-12-01",0.2399,0.2464,0.2399,0.2409,984000.0],["1975-12-02",0.2399,0.2399,0.2333,0.2355,854400.0],["1975-12-03",0.2279,0.2279,0.2148,0.2159,1267200.0],["1975-12-04",0.2159,0.2191,0.2159,0.2181,710400.0],["1975-12-05",0.2181,0.2235,0.2181,0.2202,782400.0],["1975-12-08",0.2202,0.2224,0.2202,0.2224,710400.0],["1975-12-09",0.2224,0.2224,0.2159,0.217,489600.0],["1975-12-10",0.2181,0.2213,0.2181,0.2213,168000.0],["1975-12-11",0.2224,0.23,0.2224,0.23,393600.0],["1975-12-12",0.23,0.2322,0.2268,0.229,494400.0],["1975-12-15",0.23,0.2344,0.23,0.2333,336000.0],["1975-12-16",0.2344,0.2442,0.2344,0.2431,969600.0],["1975-12-17",0.2431,0.2464,0.2409,0.2409,720000.0],["1975-12-18",0.2399,0.2399,0.2344,0.2355,307200.0],["1975-12-19",0.2355,0.2366,0.2344,0.2344,489600.0],["1975-12-22",0.2355,0.2388,0.2355,0.2355,408000.0],["1975-12-23",0.2355,0.2388,0.2355,0.2377,393600.0],["1975-12-24",0.2377,0.2399,0.2366,0.2366,412800.0],["1975-12-26",0.2366,0.2388,0.2344,0.2377,513600.0],["1975-12-29",0.2377,0.2388,0.2355,0.2355,336000.0],["1975-12-30",0.2355,0.2366,0.2322,0.2322,355200.0],["1975-12-31",0.2311,0.2311,0.229,0.229,201600.0],["1976-01-02",0.23,0.2322,0.23,0.2311,240000.0],["1976-01-05",0.2322,0.2377,0.2322,0.2377,523200.0],["1976-01-06",0.2409,0.2464,0.2409,0.2464,1718400.0],["1976-01-07",0.2464,0.254,0.2464,0.2529,787200.0],["1976-01-08",0.2551,0.2617,0.2551,0.2595,1632000.0],["1976-01-09",0.2595,0.2628,0.2551,0.2584,1996800.0],["1976-01-12",0.2584,0.2693,0.2584,0.2693,1382400.0],["1976-01-13",0.2693,0.2737,0.2671,0.2704,2035200.0],["1976-01-14",0.2682,0.2682,0.2606,0.2638,2616000.0],["1976-01-15",0.2671,0.2758,0.2671,0.2737,2438400.0],["1976-01-16",0.2737,0.278,0.2693,0.278,638400.0],["1976-01-19",0.278,0.2878,0.2758,0.2824,1036800.0],["1976-01-20",0.2856,0.2933,0.2856,0.2922,1886400.0],["1976-01-21",0.2944,0.2966,0.2944,0.2966,1780800.0],["1976-01-22",0.2966,0.3009,0.2933,0.2955,1660800.0],["1976-01-23",0.2955,0.2966,0.2933,0.2966,556800.0],["1976-01-26",0.2987,0.3031,0.2987,0.2998,1555200.0],["1976-01-27",0.2998,0.3009,0.2889,0.2889,715200.0],["1976-01-28",0.2856,0.2856,0.2813,0.2856,897600.0],["1976-01-29",0.2856,0.2911,0.2813,0.2878,844800.0],["1976-01-30",0.2878,0.2966,0.2878,0.2966,1656000.0],["1976-02-02",0.2933,0.2933,0.29,0.2911,2121600.0],["1976-02-03",0.2911,0.2955,0.2802,0.2802,988800.0],["1976-02-04",0.278,0.278,0.2704,0.2747,2179200.0],["1976-02-05",0.2747,0.2747,0.2671,0.2704,1084800.0],["1976-02-06",0.2704,0.2737,0.266,0.2737,446400.0],["1976-02-09",0.2737,0.2758,0.2671,0.2704,758400.0],["1976-02-10",0.2682,0.2682,0.2573,0.266,2059200.0],["1976-02-11",0.266,0.2704,0.2638,0.2704,388800.0],["1976-02-12",0.2704,0.2704,0.2617,0.2638,705600.0],["1976-02-13",0.2617,0.2617,0.2519,0.2551,561600.0],["1976-02-17",0.2551,0.2638,0.2551,0.2638,388800.0],["1976-02-18",0.266,0.2726,0.266,0.2671,340800.0],["1976-02-19",0.2682,0.2737,0.2682,0.2715,432000.0],["1976-02-20",0.2737,0.2867,0.2737,0.2791,1502400.0],["1976-02-23",0.2791,0.2813,0.2758,0.278,571200.0],["1976-02-24",0.278,0.2911,0.2769,0.2911,1996800.0],["1976-02-25",0.2922,0.3085,0.2922,0.3064,4228800.0],["1976-02-26",0.3064,0.3096,0.2987,0.3009,1982400.0],["1976-02-27",0.3009,0.302,0.2922,0.302,1281600.0],["1976-03-01",0.302,0.302,0.29,0.2922,436800.0],["1976-03-02",0.2944,0.3031,0.2944,0.2976,1012800.0],["1976-03-03",0.2976,0.2987,0.29,0.2944,446400.0],["1976-03-04",0.2944,0.2944,0.29,0.29,388800.0],["1976-03-05",0.29,0.2944,0.2878,0.2911,633600.0],["1976-03-08",0.2911,0.2922,0.29,0.2922,91200.0],["1976-03-09",0.2922,0.3042,0.2922,0.302,1036800.0],["1976-03-10",0.302,0.3042,0.2998,0.302,384000.0],["1976-03-11",0.302,0.3053,0.302,0.3053,580800.0],["1976-03-12",0.3053,0.3053,0.2987,0.3009,475200.0],["1976-03-15",0.3009,0.302,0.2976,0.2987,427200.0],["1976-03-16",0.2987,0.2987,0.2966,0.2987,177600.0],["1976-03-17",0.302,0.3053,0.302,0.302,1056000.0],["1976-03-18",0.302,0.3042,0.2976,0.2987,292800.0],["1976-03-19",0.2987,0.3042,0.2987,0.3031,360000.0],["1976-03-22",0.3031,0.3053,0.302,0.3031,513600.0],["1976-03-23",0.3031,0.3042,0.3031,0.3042,96000.0],["1976-03-24",0.3042,0.3085,0.3042,0.3042,974400.0],["1976-03-25",0.3009,0.3009,0.2976,0.2976,499200.0],["1976-03-26",0.2976,0.2976,0.2922,0.2922,393600.0],["1976-03-29",0.2922,0.2955,0.2922,0.2933,350400.0],["1976-03-30",0.2933,0.2944,0.2867,0.2878,561600.0],["1976-03-31",0.2878,0.2922,0.2878,0.2922,278400.0],["1976-04-01",0.29,0.29,0.2878,0.2878,139200.0],["1976-04-02",0.2889,0.2922,0.2889,0.29,216000.0],["1976-04-05",0.2922,0.2987,0.2922,0.2976,436800.0],["1976-04-06",0.2976,0.2987,0.2966,0.2966,168000.0],["1976-04-07",0.2966,0.2966,0.2955,0.2966,225600.0],["1976-04-08",0.2966,0.2976,0.2889,0.2911,475200.0],["1976-04-09",0.29,0.29,0.2889,0.2889,148800.0],["1976-04-12",0.2889,0.29,0.2856,0.2856,187200.0],["1976-04-13",0.2856,0.2889,0.2791,0.2802,844800.0],["1976-04-14",0.2802,0.2824,0.2791,0.2802,302400.0],["1976-04-15",0.2813,0.2835,0.2813,0.2813,470400.0],["1976-04-19",0.2835,0.2856,0.2835,0.2846,105600.0],["1976-04-20",0.2867,0.29,0.2867,0.29,345600.0],["1976-04-21",0.2922,0.2955,0.2922,0.2955,288000.0],["1976-04-22",0.2955,0.2955,0.2922,0.2922,163200.0],["1976-04-23",0.2922,0.2922,0.29,0.29,96000.0],["1976-04-26",0.29,0.2944,0.29,0.2911,422400.0],["1976-04-27",0.2911,0.2933,0.2889,0.2889,52800.0],["1976-04-28",0.2889,0.29,0.2878,0.2878,105600.0],["1976-04-29",0.2878,0.2911,0.2878,0.29,379200.0],["1976-04-30",0.29,0.29,0.2867,0.2878,792000.0],["1976-05-03",0.2867,0.2867,0.2813,0.2813,177600.0],["1976-05-04",0.2791,0.2791,0.2715,0.2769,739200.0],["1976-05-05",0.2769,0.2791,0.2747,0.2758,379200.0],["1976-05-06",0.2758,0.2769,0.2747,0.2769,91200.0],["1976-05-07",0.2769,0.2769,0.2737,0.2758,72000.0],["1976-05-10",0.278,0.2802,0.278,0.2791,412800.0],["1976-05-11",0.2791,0.2824,0.2769,0.2791,297600.0],["1976-05-12",0.2769,0.2769,0.2726,0.2726,124800.0],["1976-05-13",0.2704,0.2704,0.266,0.266,384000.0],["1976-05-14",0.2617,0.2617,0.2551,0.2551,417600.0],["1976-05-17",0.2551,0.2562,0.2497,0.2497,336000.0],["1976-05-18",0.2497,0.2519,0.2377,0.2475,1027200.0],["1976-05-19",0.2529,0.2638,0.2529,0.2606,1027200.0],["1976-05-20",0.2606,0.2638,0.2606,0.2638,480000.0],["1976-05-21",0.2638,0.2671,0.2638,0.2671,211200.0],["1976-05-24",0.2671,0.2682,0.2628,0.2628,163200.0],["1976-05-25",0.2617,0.2617,0.2573,0.2573,273600.0],["1976-05-26",0.2573,0.2595,0.2551,0.2551,62400.0],["1976-05-27",0.2529,0.2529,0.242,0.2442,268800.0],["1976-05-28",0.2442,0.2486,0.242,0.242,3134400.0],["1976-06-01",0.242,0.2453,0.2355,0.2355,312000.0],["1976-06-02",0.2355,0.2355,0.229,0.2311,1017600.0],["1976-06-03",0.2333,0.2442,0.2333,0.242,648000.0],["1976-06-04",0.242,0.2431,0.2399,0.2399,187200.0],["1976-06-07",0.2399,0.242,0.2388,0.2388,163200.0],["1976-06-08",0.2399,0.2431,0.2399,0.2409,216000.0],["1976-06-09",0.2409,0.242,0.2388,0.242,614400.0],["1976-06-10",0.242,0.2497,0.2409,0.2475,364800.0],["1976-06-11",0.2475,0.2529,0.2453,0.2529,398400.0],["1976-06-14",0.2529,0.2562,0.2529,0.2562,182400.0],["1976-06-15",0.2551,0.2551,0.2508,0.2508,110400.0],["1976-06-16",0.2486,0.2486,0.2431,0.2464,585600.0],["1976-06-17",0.2464,0.2497,0.2431,0.2486,388800.0],["1976-06-18",0.2529,0.2562,0.2529,0.2562,595200.0],["1976-06-21",0.2562,0.2628,0.2551,0.2628,230400.0],["1976-06-22",0.2638,0.2682,0.2638,0.266,388800.0],["1976-06-23",0.266,0.2693,0.266,0.2693,249600.0],["1976-06-24",0.2693,0.2769,0.2693,0.2747,264000.0],["1976-06-25",0.2791,0.2835,0.2791,0.2835,403200.0],["1976-06-28",0.2835,0.29,0.2824,0.2824,2049600.0],["1976-06-29",0.2856,0.2889,0.2856,0.2889,312000.0],["1976-06-30",0.2889,0.2911,0.2878,0.29,240000.0],["1976-07-01",0.29,0.2922,0.2835,0.2835,326400.0],["1976-07-02",0.2835,0.2856,0.2824,0.2856,96000.0],["1976-07-06",0.2856,0.2878,0.2856,0.2856,81600.0],["1976-07-07",0.2856,0.2856,0.2824,0.2856,196800.0],["1976-07-08",0.2856,0.2878,0.2824,0.2824,504000.0],["1976-07-09",0.2824,0.2824,0.2802,0.2802,91200.0],["1976-07-12",0.2802,0.2802,0.2737,0.2737,201600.0],["1976-07-13",0.2726,0.2726,0.2693,0.2704,340800.0],["1976-07-14",0.2704,0.2715,0.2693,0.2693,38400.0],["1976-07-15",0.2693,0.2704,0.2638,0.2638,326400.0],["1976-07-16",0.2628,0.2628,0.2584,0.2606,456000.0],["1976-07-19",0.2606,0.2606,0.2551,0.2551,182400.0],["1976-07-20",0.2529,0.2529,0.2519,0.2519,105600.0],["1976-07-21",0.2497,0.2497,0.2475,0.2475,345600.0],["1976-07-22",0.2475,0.2508,0.2475,0.2497,91200.0],["1976-07-23",0.2519,0.2551,0.2519,0.254,129600.0],["1976-07-26",0.254,0.2573,0.254,0.2551,57600.0],["1976-07-27",0.2551,0.2595,0.2551,0.2551,235200.0],["1976-07-28",0.2551,0.2584,0.2551,0.2551,158400.0],["1976-07-29",0.2551,0.2562,0.2529,0.2551,48000.0],["1976-07-30",0.254,0.254,0.2508,0.2519,43200.0],["1976-08-02",0.2519,0.254,0.2475,0.2475,844800.0],["1976-08-03",0.2475,0.2486,0.2464,0.2486,153600.0],["1976-08-04",0.2486,0.2508,0.2475,0.2486,81600.0],["1976-08-05",0.2486,0.2497,0.2486,0.2497,225600.0],["1976-08-06",0.2497,0.2497,0.2475,0.2486,48000.0],["1976-08-09",0.2486,0.2497,0.2486,0.2486,24000.0],["1976-08-10",0.2486,0.2497,0.2475,0.2497,115200.0],["1976-08-11",0.2497,0.2508,0.2497,0.2508,177600.0],["1976-08-12",0.2508,0.2508,0.2464,0.2464,297600.0],["1976-08-13",0.2475,0.2486,0.2475,0.2486,33600.0],["1976-08-16",0.2486,0.2486,0.2464,0.2475,177600.0],["1976-08-17",0.2475,0.2595,0.2475,0.2595,744000.0],["1976-08-18",0.2617,0.2693,0.2617,0.2693,2620800.0],["1976-08-19",0.2693,0.2704,0.2638,0.2638,590400.0],["1976-08-20",0.2628,0.2628,0.2617,0.2617,624000.0],["1976-08-23",0.2617,0.2638,0.2617,0.2638,105600.0],["1976-08-24",0.2617,0.2617,0.2617,0.2617,168000.0],["1976-08-25",0.2638,0.2726,0.2638,0.2704,321600.0],["1976-08-26",0.2704,0.2747,0.2704,0.2747,57600.0],["1976-08-27",0.2747,0.2769,0.2715,0.2726,1022400.0],["1976-08-30",0.2726,0.2747,0.2726,0.2737,115200.0],["1976-08-31",0.2737,0.2758,0.2737,0.2747,105600.0],["1976-09-01",0.2747,0.2791,0.2747,0.278,792000.0],["1976-09-02",0.278,0.2791,0.2758,0.278,355200.0],["1976-09-03",0.278,0.278,0.278,0.278,163200.0],["1976-09-07",0.278,0.2802,0.278,0.2802,240000.0],["1976-09-08",0.2802,0.2813,0.2791,0.2802,355200.0],["1976-09-09",0.2802,0.2802,0.2769,0.2769,134400.0],["1976-09-10",0.2769,0.278,0.2747,0.2747,931200.0],["1976-09-13",0.2747,0.2769,0.2747,0.2758,345600.0],["1976-09-14",0.2758,0.2769,0.2726,0.2726,240000.0],["1976-09-15",0.2726,0.2726,0.2704,0.2726,86400.0],["1976-09-16",0.2726,0.2737,0.2715,0.2715,124800.0],["1976-09-17",0.2715,0.2769,0.2715,0.2747,264000.0],["1976-09-20",0.2747,0.2747,0.2726,0.2737,196800.0],["1976-09-21",0.2737,0.278,0.2737,0.278,316800.0],["1976-09-22",0.278,0.2802,0.2758,0.2769,907200.0],["1976-09-23",0.2737,0.2737,0.2726,0.2726,979200.0],["1976-09-24",0.2715,0.2715,0.2704,0.2704,201600.0],["1976-09-27",0.2704,0.2726,0.2704,0.2726,52800.0],["1976-09-28",0.2726,0.2737,0.2715,0.2737,48000.0],["1976-09-29",0.2726,0.2726,0.2715,0.2726,72000.0],["1976-09-30",0.2726,0.2737,0.2704,0.2704,182400.0],["1976-10-01",0.2704,0.2704,0.2649,0.2649,148800.0],["1976-10-04",0.2638,0.2638,0.2606,0.2606,278400.0],["1976-10-05",0.2606,0.2606,0.254,0.254,235200.0],["1976-10-06",0.2551,0.2606,0.2551,0.2595,211200.0],["1976-10-07",0.2595,0.2606,0.2573,0.2595,312000.0],["1976-10-08",0.2595,0.2617,0.2595,0.2617,67200.0],["1976-10-11",0.2617,0.2628,0.2606,0.2606,57600.0],["1976-10-12",0.2595,0.2595,0.2573,0.2595,48000.0],["1976-10-13",0.2595,0.2595,0.2595,0.2595,168000.0],["1976-10-14",0.2595,0.2606,0.2595,0.2595,33600.0],["1976-10-15",0.2573,0.2573,0.2519,0.2529,163200.0],["1976-10-18",0.254,0.2638,0.254,0.2638,360000.0],["1976-10-19",0.2638,0.2638,0.2617,0.2638,316800.0],["1976-10-20",0.2649,0.2747,0.2649,0.2747,273600.0],["1976-10-21",0.2758,0.2791,0.2758,0.278,273600.0],["1976-10-22",0.278,0.278,0.2747,0.2747,307200.0],["1976-10-25",0.2726,0.2726,0.2682,0.2693,105600.0],["1976-10-26",0.2693,0.2726,0.2693,0.2704,158400.0],["1976-10-27",0.2704,0.2715,0.2693,0.2715,14400.0],["1976-10-28",0.2715,0.2769,0.2715,0.2758,129600.0],["1976-10-29",0.2758,0.2813,0.2758,0.2802,81600.0],["1976-11-01",0.2824,0.2922,0.2824,0.2922,916800.0],["1976-11-03",0.2867,0.2867,0.2813,0.2846,369600.0],["1976-11-04",0.2878,0.302,0.2878,0.3009,1468800.0],["1976-11-05",0.3009,0.3042,0.2976,0.2998,700800.0],["1976-11-08",0.2987,0.2987,0.2966,0.2966,379200.0],["1976-11-09",0.2966,0.2976,0.2933,0.2944,441600.0],["1976-11-10",0.2955,0.2987,0.2955,0.2966,705600.0],["1976-11-11",0.2966,0.2987,0.2944,0.2966,139200.0],["1976-11-12",0.2966,0.2987,0.2966,0.2976,196800.0],["1976-11-15",0.2976,0.2987,0.2966,0.2976,580800.0],["1976-11-16",0.3042,0.3096,0.3042,0.3096,3897600.0],["1976-11-17",0.3096,0.3173,0.3064,0.3151,1579200.0],["1976-11-18",0.3184,0.3238,0.3184,0.3216,1348800.0],["1976-11-19",0.3227,0.3314,0.3227,0.3271,1392000.0],["1976-11-22",0.3249,0.3249,0.3184,0.3216,1468800.0],["1976-11-23",0.3205,0.3205,0.314,0.3173,432000.0],["1976-11-24",0.3173,0.3173,0.314,0.3173,792000.0],["1976-11-26",0.3173,0.3173,0.3129,0.314,686400.0],["1976-11-29",0.314,0.3151,0.3129,0.3129,336000.0],["1976-11-30",0.3129,0.314,0.3107,0.314,508800.0],["1976-12-01",0.314,0.3194,0.3096,0.3184,2174400.0],["1976-12-02",0.3194,0.3249,0.3194,0.3238,408000.0],["1976-12-03",0.3238,0.3238,0.3194,0.3227,331200.0],["1976-12-06",0.3227,0.3227,0.3184,0.3194,302400.0],["1976-12-07",0.3205,0.326,0.3205,0.3238,556800.0],["1976-12-08",0.3238,0.3238,0.3194,0.3194,144000.0],["1976-12-09",0.3194,0.3216,0.3173,0.3205,460800.0],["1976-12-10",0.3205,0.3238,0.3194,0.3238,273600.0],["1976-12-13",0.3227,0.3227,0.3216,0.3227,259200.0],["1976-12-14",0.3227,0.3227,0.3205,0.3227,278400.0],["1976-12-15",0.3227,0.3271,0.3227,0.3249,393600.0],["1976-12-16",0.3227,0.3227,0.3227,0.3227,129600.0],["1976-12-17",0.3227,0.3227,0.3184,0.3184,172800.0],["1976-12-20",0.3173,0.3173,0.314,0.314,422400.0],["1976-12-21",0.314,0.314,0.3118,0.3118,100800.0],["1976-12-22",0.3118,0.3173,0.3118,0.3162,350400.0],["1976-12-23",0.3162,0.3184,0.3151,0.3151,576000.0],["1976-12-27",0.3151,0.3162,0.3129,0.3162,398400.0],["1976-12-28",0.3184,0.3216,0.3184,0.3216,268800.0],["1976-12-29",0.3216,0.3216,0.3173,0.3205,201600.0],["1976-12-30",0.3205,0.3271,0.3205,0.3249,691200.0],["1976-12-31",0.326,0.3336,0.326,0.3336,854400.0],["1977-01-03",0.3336,0.3347,0.3314,0.3325,907200.0],["1977-01-04",0.3325,0.3336,0.3304,0.3325,345600.0],["1977-01-05",0.3325,0.3336,0.3314,0.3314,859200.0],["1977-01-06",0.3314,0.3325,0.3293,0.3314,331200.0],["1977-01-07",0.3314,0.3325,0.3293,0.3293,163200.0],["1977-01-10",0.3293,0.3314,0.326,0.3304,1036800.0],["1977-01-11",0.3304,0.3325,0.3293,0.3314,897600.0],["1977-01-12",0.3293,0.3293,0.326,0.3293,412800.0],["1977-01-13",0.3293,0.3325,0.3293,0.3314,633600.0],["1977-01-14",0.3314,0.3325,0.3282,0.3293,196800.0],["1977-01-17",0.3293,0.3293,0.3271,0.3293,163200.0],["1977-01-18",0.3293,0.3304,0.3282,0.3293,144000.0],["1977-01-19",0.3282,0.3282,0.3249,0.3282,691200.0],["1977-01-20",0.3282,0.3304,0.3271,0.3304,158400.0],["1977-01-21",0.3304,0.3304,0.3238,0.3282,998400.0],["1977-01-24",0.3271,0.3271,0.3184,0.3205,297600.0],["1977-01-25",0.3205,0.3227,0.3205,0.3205,782400.0],["1977-01-26",0.3205,0.3205,0.3107,0.3107,307200.0],["1977-01-27",0.3107,0.3118,0.3085,0.3096,576000.0],["1977-01-28",0.3075,0.3075,0.2987,0.2998,888000.0],["1977-01-31",0.2976,0.2976,0.2922,0.2955,585600.0],["1977-02-01",0.2955,0.2976,0.2922,0.2976,696000.0],["1977-02-02",0.2976,0.2987,0.2966,0.2966,566400.0],["1977-02-03",0.2966,0.2976,0.2955,0.2966,259200.0],["1977-02-04",0.2987,0.3053,0.2987,0.3053,676800.0],["1977-02-07",0.3064,0.3129,0.3064,0.3129,451200.0],["1977-02-08",0.3151,0.3205,0.3151,0.3162,724800.0],["1977-02-09",0.3162,0.3162,0.3096,0.3096,216000.0],["1977-02-10",0.3096,0.314,0.3085,0.314,278400.0],["1977-02-11",0.3129,0.3129,0.3118,0.3129,48000.0],["1977-02-14",0.3129,0.3129,0.3107,0.3118,451200.0],["1977-02-15",0.3118,0.314,0.3118,0.3118,28800.0],["1977-02-16",0.3129,0.3162,0.3129,0.3151,340800.0],["1977-02-17",0.3151,0.3162,0.3129,0.3129,537600.0],["1977-02-18",0.3129,0.3151,0.3118,0.3118,801600.0],["1977-02-22",0.3118,0.3129,0.3085,0.3085,124800.0],["1977-02-23",0.3085,0.3096,0.3075,0.3075,470400.0],["1977-02-24",0.3075,0.3075,0.3042,0.3064,120000.0],["1977-02-25",0.3064,0.3075,0.3042,0.3042,211200.0],["1977-02-28",0.3031,0.3031,0.3009,0.3009,134400.0],["1977-03-01",0.3009,0.302,0.2998,0.3009,1881600.0],["1977-03-02",0.3031,0.3075,0.3031,0.3075,91200.0],["1977-03-03",0.3085,0.3107,0.3085,0.3096,139200.0],["1977-03-04",0.3107,0.314,0.3107,0.314,134400.0],["1977-03-07",0.314,0.314,0.3096,0.3096,72000.0],["1977-03-08",0.3096,0.3096,0.3075,0.3096,57600.0],["1977-03-09",0.3096,0.3107,0.3085,0.3107,144000.0],["1977-03-10",0.3096,0.3096,0.3085,0.3085,129600.0],["1977-03-11",0.3085,0.3096,0.3085,0.3096,91200.0],["1977-03-14",0.3096,0.3129,0.3085,0.3129,192000.0],["1977-03-15",0.3129,0.314,0.3129,0.314,1464000.0],["1977-03-16",0.314,0.3151,0.3118,0.314,292800.0],["1977-03-17",0.314,0.3162,0.314,0.314,235200.0],["1977-03-18",0.314,0.3173,0.3118,0.3118,734400.0],["1977-03-21",0.3118,0.3118,0.3096,0.3096,148800.0],["1977-03-22",0.3096,0.3107,0.3053,0.3064,772800.0],["1977-03-23",0.3075,0.3096,0.3075,0.3096,172800.0],["1977-03-24",0.3096,0.3118,0.3075,0.3096,220800.0],["1977-03-25",0.3096,0.3118,0.3096,0.3118,355200.0],["1977-03-28",0.3118,0.3118,0.3053,0.3053,244800.0],["1977-03-29",0.3053,0.3053,0.3042,0.3053,182400.0],["1977-03-30",0.3053,0.3053,0.3042,0.3053,830400.0],["1977-03-31",0.3053,0.3053,0.3009,0.3053,100800.0],["1977-04-01",0.3053,0.3096,0.3053,0.3096,115200.0],["1977-04-04",0.3096,0.3118,0.3085,0.3085,163200.0],["1977-04-05",0.3075,0.3075,0.3031,0.3031,787200.0],["1977-04-06",0.3031,0.3053,0.3031,0.3031,513600.0],["1977-04-07",0.3031,0.3096,0.3031,0.3096,115200.0],["1977-04-11",0.3096,0.3129,0.3096,0.3118,763200.0],["1977-04-12",0.3118,0.3118,0.3096,0.3096,76800.0],["1977-04-13",0.3085,0.3085,0.302,0.302,427200.0],["1977-04-14",0.3042,0.3096,0.3042,0.3085,1992000.0],["1977-04-15",0.3085,0.3096,0.3085,0.3085,105600.0],["1977-04-18",0.3075,0.3075,0.3075,0.3075,48000.0],["1977-04-19",0.3053,0.3053,0.2966,0.2966,547200.0],["1977-04-20",0.2966,0.2966,0.2922,0.2944,1027200.0],["1977-04-21",0.2944,0.2955,0.2922,0.2922,715200.0],["1977-04-22",0.2922,0.2922,0.2813,0.2813,316800.0],["1977-04-25",0.2791,0.2791,0.2769,0.2769,336000.0],["1977-04-26",0.2769,0.2791,0.2704,0.2704,979200.0],["1977-04-27",0.2704,0.2737,0.2682,0.2726,144000.0],["1977-04-28",0.2726,0.2737,0.2682,0.2726,1060800.0],["1977-04-29",0.2747,0.2758,0.2747,0.2747,163200.0],["1977-05-02",0.2737,0.2737,0.2737,0.2737,388800.0],["1977-05-03",0.2747,0.2769,0.2747,0.2769,201600.0],["1977-05-04",0.2769,0.2791,0.2769,0.2791,96000.0],["1977-05-05",0.2791,0.2802,0.2769,0.2791,480000.0],["1977-05-06",0.2791,0.2791,0.2726,0.2726,835200.0],["1977-05-09",0.2737,0.2769,0.2737,0.2769,168000.0],["1977-05-10",0.2737,0.2737,0.2715,0.2737,240000.0],["1977-05-11",0.2715,0.2715,0.2693,0.2704,446400.0],["1977-05-12",0.2693,0.2693,0.2638,0.2649,484800.0],["1977-05-13",0.2649,0.2671,0.2595,0.2617,667200.0],["1977-05-16",0.2606,0.2606,0.2573,0.2584,628800.0],["1977-05-17",0.2584,0.2606,0.2584,0.2606,1881600.0],["1977-05-18",0.2617,0.2737,0.2617,0.2737,2299200.0],["1977-05-19",0.2747,0.2802,0.2747,0.2791,1036800.0],["1977-05-20",0.2769,0.2769,0.2737,0.2737,1132800.0],["1977-05-23",0.2737,0.2737,0.2704,0.2704,667200.0],["1977-05-24",0.2715,0.2747,0.2715,0.2715,864000.0],["1977-05-25",0.2715,0.2769,0.2693,0.2747,297600.0],["1977-05-26",0.2747,0.2769,0.2747,0.2747,177600.0],["1977-05-27",0.2747,0.2758,0.2737,0.2758,297600.0],["1977-05-31",0.2747,0.2747,0.2747,0.2747,134400.0],["1977-06-01",0.2758,0.2769,0.2758,0.2769,110400.0],["1977-06-02",0.2769,0.2791,0.2769,0.2791,576000.0],["1977-06-03",0.2813,0.29,0.2813,0.29,1992000.0],["1977-06-06",0.29,0.2911,0.29,0.2911,700800.0],["1977-06-07",0.2911,0.2911,0.2878,0.29,264000.0],["1977-06-08",0.29,0.29,0.2889,0.2889,408000.0],["1977-06-09",0.2889,0.29,0.2889,0.29,115200.0],["1977-06-10",0.29,0.2911,0.2889,0.2911,134400.0],["1977-06-13",0.2911,0.2911,0.2889,0.2889,393600.0],["1977-06-14",0.2911,0.2955,0.2911,0.2955,1780800.0],["1977-06-15",0.2955,0.2955,0.2933,0.2933,705600.0],["1977-06-16",0.2955,0.2976,0.2955,0.2976,580800.0],["1977-06-17",0.2976,0.2987,0.2966,0.2987,182400.0],["1977-06-20",0.2987,0.2998,0.2966,0.2966,825600.0],["1977-06-21",0.2966,0.2998,0.2966,0.2987,1075200.0],["1977-06-22",0.2987,0.2998,0.2987,0.2998,1099200.0],["1977-06-23",0.2998,0.3009,0.2987,0.2987,388800.0],["1977-06-24",0.2987,0.302,0.2987,0.302,408000.0],["1977-06-27",0.302,0.302,0.2976,0.3009,350400.0],["1977-06-28",0.3009,0.3009,0.2987,0.2998,105600.0],["1977-06-29",0.2998,0.3009,0.2987,0.2987,484800.0],["1977-06-30",0.2998,0.3009,0.2998,0.2998,76800.0],["1977-07-01",0.3009,0.3031,0.3009,0.3031,1348800.0],["1977-07-05",0.3031,0.3031,0.302,0.3031,72000.0],["1977-07-06",0.3031,0.3031,0.2987,0.3009,302400.0],["1977-07-07",0.2998,0.2998,0.2998,0.2998,38400.0],["1977-07-08",0.2998,0.3031,0.2998,0.3031,768000.0],["1977-07-11",0.3031,0.3042,0.3009,0.3031,369600.0],["1977-07-12",0.3031,0.3042,0.3031,0.3042,1008000.0],["1977-07-13",0.3042,0.3053,0.302,0.302,1454400.0],["1977-07-15",0.302,0.3042,0.302,0.302,619200.0],["1977-07-18",0.302,0.3031,0.3009,0.302,206400.0],["1977-07-19",0.302,0.302,0.2987,0.2987,624000.0],["1977-07-20",0.2987,0.2987,0.2976,0.2987,153600.0],["1977-07-21",0.2987,0.3009,0.2966,0.2966,249600.0],["1977-07-22",0.2966,0.2998,0.2966,0.2987,192000.0],["1977-07-25",0.2987,0.2998,0.2987,0.2987,283200.0],["1977-07-26",0.2987,0.2998,0.2976,0.2976,192000.0],["1977-07-27",0.2987,0.2998,0.2987,0.2987,432000.0],["1977-07-28",0.2987,0.2987,0.2966,0.2987,427200.0],["1977-07-29",0.2987,0.3042,0.2987,0.3042,144000.0],["1977-08-01",0.3031,0.3031,0.3009,0.3009,81600.0],["1977-08-02",0.3009,0.302,0.3009,0.3009,369600.0],["1977-08-03",0.3009,0.3075,0.3009,0.3053,1891200.0],["1977-08-04",0.3053,0.314,0.3042,0.314,1742400.0],["1977-08-05",0.314,0.3151,0.314,0.3151,52800.0],["1977-08-08",0.314,0.314,0.3085,0.3085,163200.0],["1977-08-09",0.3096,0.3162,0.3096,0.3151,307200.0],["1977-08-10",0.3173,0.3227,0.3173,0.3227,1243200.0],["1977-08-11",0.3227,0.3293,0.3205,0.3205,388800.0],["1977-08-12",0.3205,0.3227,0.3173,0.3205,211200.0],["1977-08-15",0.3205,0.3227,0.3173,0.3227,172800.0],["1977-08-16",0.3227,0.3249,0.3205,0.3249,216000.0],["1977-08-17",0.326,0.3271,0.326,0.3271,1723200.0],["1977-08-18",0.3271,0.3347,0.3271,0.3347,1238400.0],["1977-08-19",0.3325,0.3325,0.3282,0.3282,638400.0],["1977-08-22",0.3282,0.3314,0.3282,0.3314,2337600.0],["1977-08-23",0.3314,0.3336,0.3282,0.3336,1900800.0],["1977-08-24",0.3336,0.3336,0.3314,0.3336,619200.0],["1977-08-25",0.3314,0.3314,0.3293,0.3293,292800.0],["1977-08-26",0.3293,0.3304,0.3293,0.3293,264000.0],["1977-08-29",0.3304,0.3336,0.3304,0.3336,384000.0],["1977-08-30",0.3336,0.3358,0.3325,0.3347,1166400.0],["1977-08-31",0.3347,0.3369,0.3336,0.3358,945600.0],["1977-09-01",0.3369,0.3423,0.3369,0.3369,2222400.0],["1977-09-02",0.3391,0.3445,0.3391,0.3445,2203200.0],["1977-09-06",0.3445,0.3467,0.3434,0.3445,120000.0],["1977-09-07",0.3445,0.3489,0.3445,0.3489,2212800.0],["1977-09-08",0.3489,0.35,0.3467,0.3489,801600.0],["1977-09-09",0.3467,0.3467,0.3413,0.3423,432000.0],["1977-09-12",0.3413,0.3413,0.338,0.3402,1833600.0],["1977-09-13",0.3402,0.3445,0.3391,0.3423,2376000.0],["1977-09-14",0.3423,0.3434,0.338,0.3434,739200.0],["1977-09-15",0.3434,0.3489,0.3434,0.3467,1459200.0],["1977-09-16",0.3467,0.3478,0.3456,0.3456,321600.0],["1977-09-19",0.3456,0.3489,0.3456,0.3456,393600.0],["1977-09-20",0.3467,0.3522,0.3467,0.3522,542400.0],["1977-09-21",0.3522,0.3532,0.3456,0.3456,4156800.0],["1977-09-22",0.3456,0.3489,0.3423,0.3489,441600.0],["1977-09-23",0.3489,0.3489,0.3445,0.3467,1022400.0],["1977-09-26",0.3456,0.3456,0.3434,0.3456,100800.0],["1977-09-27",0.3445,0.3445,0.3423,0.3423,278400.0],["1977-09-28",0.3423,0.3445,0.3413,0.3423,369600.0],["1977-09-29",0.3423,0.3445,0.3413,0.3445,211200.0],["1977-09-30",0.3445,0.3478,0.3445,0.3467,412800.0],["1977-10-03",0.3467,0.3511,0.3456,0.3511,2836800.0],["1977-10-04",0.3511,0.3522,0.35,0.3511,1641600.0],["1977-10-05",0.3489,0.3489,0.3445,0.3489,115200.0],["1977-10-06",0.3489,0.3511,0.3478,0.35,172800.0],["1977-10-07",0.35,0.3522,0.3489,0.3522,2083200.0],["1977-10-10",0.35,0.35,0.3489,0.3489,9600.0],["1977-10-11",0.3467,0.3467,0.3434,0.3445,1790400.0],["1977-10-12",0.3423,0.3423,0.3336,0.3391,1070400.0],["1977-10-13",0.3369,0.3369,0.3347,0.3347,892800.0],["1977-10-14",0.3347,0.3391,0.3336,0.3369,144000.0],["1977-10-17",0.3369,0.3369,0.3369,0.3369,57600.0],["1977-10-18",0.338,0.3402,0.338,0.3402,206400.0],["1977-10-19",0.3413,0.3423,0.3413,0.3423,91200.0],["1977-10-20",0.3445,0.3467,0.3445,0.3467,916800.0],["1977-10-21",0.3445,0.3445,0.3434,0.3434,72000.0],["1977-10-24",0.3434,0.3445,0.3423,0.3423,62400.0],["1977-10-25",0.3423,0.3434,0.3402,0.3402,633600.0],["1977-10-26",0.3413,0.3456,0.3413,0.3456,931200.0],["1977-10-27",0.3456,0.3489,0.3456,0.3478,624000.0],["1977-10-28",0.3467,0.3467,0.3467,0.3467,33600.0],["1977-10-31",0.3467,0.3532,0.3467,0.3522,787200.0],["1977-11-01",0.3511,0.3511,0.3478,0.3489,244800.0],["1977-11-02",0.3489,0.3511,0.3489,0.3489,998400.0],["1977-11-03",0.3489,0.3511,0.3489,0.3489,2208000.0],["1977-11-04",0.3489,0.3565,0.3489,0.3543,1718400.0],["1977-11-07",0.3565,0.362,0.3565,0.362,1656000.0],["1977-11-08",0.362,0.362,0.3598,0.3609,988800.0],["1977-11-09",0.362,0.3631,0.362,0.3631,484800.0],["1977-11-10",0.3631,0.3652,0.3609,0.3641,1444800.0],["1977-11-11",0.3674,0.3729,0.3674,0.3729,1910400.0],["1977-11-14",0.3707,0.3707,0.3641,0.3641,2083200.0],["1977-11-15",0.3641,0.3685,0.3609,0.3663,585600.0],["1977-11-16",0.3663,0.3663,0.362,0.362,1219200.0],["1977-11-17",0.362,0.3663,0.3609,0.3631,652800.0],["1977-11-18",0.3631,0.3641,0.362,0.3631,355200.0],["1977-11-21",0.3641,0.3652,0.3641,0.3652,321600.0],["1977-11-22",0.3652,0.3696,0.3652,0.3696,552000.0],["1977-11-23",0.3696,0.3751,0.3674,0.3751,1036800.0],["1977-11-25",0.3783,0.386,0.3783,0.386,1080000.0],["1977-11-28",0.3827,0.3827,0.374,0.374,801600.0],["1977-11-29",0.374,0.3761,0.3707,0.3707,1828800.0],["1977-11-30",0.3707,0.374,0.3696,0.374,384000.0],["1977-12-01",0.374,0.3772,0.3729,0.3772,441600.0],["1977-12-02",0.3772,0.3783,0.374,0.3751,552000.0],["1977-12-05",0.3751,0.3751,0.3729,0.3729,456000.0],["1977-12-06",0.3729,0.3729,0.362,0.362,1286400.0],["1977-12-07",0.3598,0.3598,0.3576,0.3598,2251200.0],["1977-12-08",0.3609,0.3641,0.3609,0.362,628800.0],["1977-12-09",0.362,0.362,0.3587,0.362,590400.0],["1977-12-12",0.362,0.3641,0.3609,0.3631,5385600.0],["1977-12-13",0.3631,0.3641,0.3609,0.362,374400.0],["1977-12-14",0.362,0.3663,0.362,0.3663,465600.0],["1977-12-15",0.3685,0.3696,0.3685,0.3696,148800.0],["1977-12-16",0.3696,0.3707,0.3696,0.3696,470400.0],["1977-12-19",0.3696,0.3696,0.3663,0.3663,1012800.0],["1977-12-20",0.3663,0.3663,0.362,0.3663,600000.0],["1977-12-21",0.3641,0.3641,0.3609,0.3641,475200.0],["1977-12-22",0.3641,0.3652,0.3609,0.3652,1814400.0],["1977-12-23",0.3652,0.3652,0.3609,0.3609,628800.0],["1977-12-27",0.3609,0.3609,0.3576,0.3587,734400.0],["1977-12-28",0.3587,0.3609,0.3576,0.3598,619200.0],["1977-12-29",0.3598,0.3598,0.3576,0.3587,739200.0],["1977-12-30",0.3587,0.3598,0.3587,0.3587,379200.0],["1978-01-03",0.3587,0.3598,0.3554,0.3554,278400.0],["1978-01-04",0.3554,0.3565,0.3522,0.3543,422400.0],["1978-01-05",0.3543,0.3554,0.3456,0.3456,1377600.0],["1978-01-06",0.3445,0.3445,0.3391,0.3391,1934400.0],["1978-01-09",0.338,0.338,0.3336,0.3347,2011200.0],["1978-01-10",0.3336,0.3336,0.3293,0.3293,484800.0],["1978-01-11",0.3271,0.3271,0.3249,0.3271,720000.0],["1978-01-12",0.3271,0.3293,0.3227,0.3227,417600.0],["1978-01-13",0.3227,0.3271,0.3227,0.326,129600.0],["1978-01-16",0.3271,0.3304,0.3271,0.3282,1536000.0],["1978-01-17",0.3282,0.3282,0.326,0.3271,1032000.0],["1978-01-18",0.3282,0.3336,0.3282,0.3336,124800.0],["1978-01-19",0.3336,0.3347,0.3325,0.3336,38400.0],["1978-01-20",0.3336,0.3336,0.3336,0.3336,0.0],["1978-01-23",0.3282,0.3282,0.326,0.326,1982400.0],["1978-01-24",0.326,0.326,0.3249,0.326,1368000.0],["1978-01-25",0.326,0.3271,0.3249,0.3271,1579200.0],["1978-01-26",0.3271,0.3293,0.326,0.3282,1521600.0],["1978-01-27",0.3282,0.3293,0.3271,0.3271,1636800.0],["1978-01-30",0.326,0.326,0.3227,0.3227,2832000.0],["1978-01-31",0.3227,0.3238,0.3205,0.3205,1012800.0],["1978-02-01",0.3205,0.3227,0.3194,0.3227,1075200.0],["1978-02-02",0.3227,0.3249,0.3227,0.3238,628800.0],["1978-02-03",0.3238,0.3249,0.3238,0.3249,321600.0],["1978-02-06",0.3249,0.3249,0.3249,0.3249,201600.0],["1978-02-07",0.3249,0.3249,0.3238,0.3238,465600.0],["1978-02-08",0.3249,0.3282,0.3249,0.3282,873600.0],["1978-02-09",0.3282,0.3293,0.3271,0.3282,777600.0],["1978-02-10",0.3249,0.3249,0.3227,0.3227,513600.0],["1978-02-13",0.3227,0.3238,0.3227,0.3238,312000.0],["1978-02-14",0.3227,0.3227,0.3205,0.3205,480000.0],["1978-02-15",0.3205,0.3216,0.3194,0.3194,1075200.0],["1978-02-16",0.3184,0.3184,0.3162,0.3162,2452800.0],["1978-02-17",0.3151,0.3151,0.3151,0.3151,38400.0],["1978-02-21",0.314,0.314,0.3096,0.3107,768000.0],["1978-02-22",0.3107,0.3118,0.3085,0.3096,518400.0],["1978-02-23",0.3096,0.3096,0.3075,0.3096,768000.0],["1978-02-24",0.3096,0.3118,0.3096,0.3118,427200.0],["1978-02-27",0.3118,0.3129,0.3118,0.3129,422400.0],["1978-02-28",0.3129,0.3129,0.3107,0.3118,2083200.0],["1978-03-01",0.3118,0.3118,0.3107,0.3107,691200.0],["1978-03-02",0.3107,0.3118,0.3107,0.3107,422400.0],["1978-03-03",0.3107,0.3118,0.3107,0.3118,460800.0],["1978-03-06",0.3118,0.3118,0.3107,0.3118,273600.0],["1978-03-07",0.3118,0.3118,0.3096,0.3118,600000.0],["1978-03-08",0.3129,0.3162,0.3129,0.3162,993600.0],["1978-03-09",0.3173,0.3205,0.3173,0.3205,696000.0],["1978-03-10",0.3205,0.3249,0.3205,0.3249,1910400.0],["1978-03-13",0.326,0.3282,0.326,0.3282,1041600.0],["1978-03-14",0.3282,0.3282,0.3271,0.3282,422400.0],["1978-03-15",0.3282,0.3325,0.3282,0.3325,1128000.0],["1978-03-16",0.3325,0.3347,0.3325,0.3325,873600.0],["1978-03-17",0.3347,0.3413,0.3347,0.3413,1843200.0],["1978-03-20",0.3423,0.3489,0.3423,0.3467,2150400.0],["1978-03-21",0.3467,0.3467,0.3434,0.3434,1411200.0],["1978-03-22",0.3413,0.3413,0.338,0.3402,2030400.0],["1978-03-23",0.3402,0.3413,0.3391,0.3402,1833600.0],["1978-03-27",0.3402,0.3413,0.3391,0.3402,1084800.0],["1978-03-28",0.3402,0.3423,0.3402,0.3423,1195200.0],["1978-03-29",0.3423,0.3423,0.3413,0.3413,580800.0],["1978-03-30",0.3413,0.3423,0.3413,0.3413,220800.0],["1978-03-31",0.3402,0.3402,0.3369,0.3391,1440000.0],["1978-04-03",0.3391,0.3402,0.3391,0.3402,1972800.0],["1978-04-04",0.3391,0.3391,0.338,0.3391,1104000.0],["1978-04-05",0.3391,0.3391,0.338,0.3391,1617600.0],["1978-04-06",0.3391,0.3413,0.3391,0.3402,1046400.0],["1978-04-07",0.3402,0.3413,0.3402,0.3413,393600.0],["1978-04-10",0.3413,0.3423,0.3402,0.3402,1257600.0],["1978-04-11",0.3402,0.3423,0.338,0.338,681600.0],["1978-04-12",0.338,0.338,0.3369,0.3369,172800.0],["1978-04-13",0.3369,0.338,0.3358,0.3369,2995200.0],["1978-04-14",0.3369,0.3413,0.3369,0.3413,1497600.0],["1978-04-17",0.3413,0.3467,0.3413,0.3467,1766400.0],["1978-04-18",0.3478,0.3489,0.3478,0.3489,1334400.0],["1978-04-19",0.3489,0.35,0.3467,0.3489,2376000.0],["1978-04-20",0.3489,0.3522,0.3478,0.3489,3153600.0],["1978-04-21",0.3489,0.3489,0.3478,0.3478,806400.0],["1978-04-24",0.3478,0.3489,0.3467,0.3489,859200.0],["1978-04-25",0.3511,0.3707,0.3511,0.3663,3552000.0],["1978-04-26",0.3663,0.3696,0.3663,0.3685,3273600.0],["1978-04-27",0.3685,0.3685,0.3663,0.3685,1166400.0],["1978-04-28",0.3685,0.3685,0.3652,0.3685,1814400.0],["1978-05-01",0.3685,0.3794,0.3685,0.3783,1070400.0],["1978-05-02",0.3783,0.3838,0.3761,0.3827,801600.0],["1978-05-03",0.3827,0.3838,0.3761,0.3783,1468800.0],["1978-05-04",0.3729,0.3729,0.3674,0.3718,1896000.0],["1978-05-05",0.3729,0.3783,0.3729,0.3772,475200.0],["1978-05-08",0.3772,0.3794,0.3772,0.3772,768000.0],["1978-05-09",0.3772,0.3772,0.3751,0.3751,268800.0],["1978-05-10",0.3729,0.3729,0.3696,0.3729,465600.0],["1978-05-11",0.3729,0.3729,0.3707,0.3718,1137600.0],["1978-05-12",0.3707,0.3707,0.3663,0.3663,806400.0],["1978-05-15",0.3663,0.3674,0.362,0.3674,1161600.0],["1978-05-16",0.3674,0.3696,0.3663,0.3685,1809600.0],["1978-05-17",0.3696,0.386,0.3696,0.3849,3715200.0],["1978-05-18",0.3849,0.386,0.3827,0.3838,1267200.0],["1978-05-19",0.3838,0.3838,0.3772,0.3783,2472000.0],["1978-05-22",0.3783,0.3783,0.3772,0.3783,691200.0],["1978-05-23",0.3783,0.3783,0.3751,0.3751,331200.0],["1978-05-24",0.3729,0.3729,0.35,0.35,2524800.0],["1978-05-25",0.35,0.3511,0.3489,0.3489,3604800.0],["1978-05-26",0.3478,0.3478,0.3467,0.3478,2203200.0],["1978-05-30",0.3478,0.3489,0.3445,0.3489,3148800.0],["1978-05-31",0.3489,0.3532,0.3478,0.3522,3292800.0],["1978-06-01",0.3522,0.3554,0.35,0.3554,518400.0],["1978-06-02",0.3554,0.3598,0.3554,0.3598,2558400.0],["1978-06-05",0.3598,0.3598,0.3543,0.3598,518400.0],["1978-06-06",0.3598,0.3685,0.3598,0.3652,1843200.0],["1978-06-07",0.3652,0.3674,0.3631,0.3652,4718400.0],["1978-06-08",0.3652,0.3674,0.3641,0.3641,1651200.0],["1978-06-09",0.3641,0.3652,0.362,0.3631,1286400.0],["1978-06-12",0.3631,0.3663,0.3631,0.3641,1180800.0],["1978-06-13",0.3641,0.3641,0.3576,0.3576,1483200.0],["1978-06-14",0.3576,0.362,0.3554,0.3576,792000.0],["1978-06-15",0.3576,0.3576,0.3467,0.3478,1017600.0],["1978-06-16",0.3467,0.3467,0.3369,0.338,2179200.0],["1978-06-19",0.3358,0.3358,0.3314,0.3358,2318400.0],["1978-06-20",0.3347,0.3347,0.3293,0.3293,537600.0],["1978-06-21",0.3293,0.3369,0.3282,0.3336,2001600.0],["1978-06-22",0.3336,0.3402,0.3336,0.3358,3360000.0],["1978-06-23",0.3358,0.3369,0.3336,0.3336,1387200.0],["1978-06-26",0.3325,0.3325,0.3249,0.3249,1972800.0],["1978-06-27",0.3249,0.326,0.3205,0.3238,1747200.0],["1978-06-28",0.3238,0.326,0.3227,0.3227,523200.0],["1978-06-29",0.3238,0.3282,0.3238,0.3271,1440000.0],["1978-06-30",0.3282,0.3336,0.3282,0.3325,2491200.0],["1978-07-03",0.3314,0.3314,0.3304,0.3304,364800.0],["1978-07-05",0.3304,0.3325,0.3282,0.3293,748800.0],["1978-07-06",0.3271,0.3271,0.3205,0.3249,2467200.0],["1978-07-07",0.3249,0.3304,0.3227,0.3304,1972800.0],["1978-07-10",0.3293,0.3293,0.3227,0.3238,1056000.0],["1978-07-11",0.3238,0.3271,0.3227,0.3249,3384000.0],["1978-07-12",0.3249,0.326,0.3238,0.3249,1785600.0],["1978-07-13",0.3249,0.326,0.3238,0.3249,2049600.0],["1978-07-14",0.3249,0.326,0.3238,0.326,1348800.0],["1978-07-17",0.326,0.326,0.3227,0.3227,5299200.0],["1978-07-18",0.3227,0.3227,0.3173,0.3173,196800.0],["1978-07-19",0.3173,0.3314,0.3173,0.3314,6912000.0],["1978-07-20",0.3347,0.3413,0.3347,0.3369,1987200.0],["1978-07-21",0.3369,0.338,0.3271,0.3271,1022400.0],["1978-07-24",0.3271,0.3293,0.3194,0.3205,950400.0],["1978-07-25",0.3205,0.3227,0.3173,0.3184,816000.0],["1978-07-26",0.3216,0.3271,0.3216,0.3271,2520000.0],["1978-07-27",0.3271,0.3293,0.3249,0.3249,1248000.0],["1978-07-28",0.3249,0.3304,0.3238,0.3304,2174400.0],["1978-07-31",0.3304,0.3304,0.326,0.3304,465600.0],["1978-08-01",0.3304,0.338,0.3293,0.338,3686400.0],["1978-08-02",0.338,0.3511,0.338,0.3511,1233600.0],["1978-08-03",0.3587,0.3696,0.3587,0.362,2764800.0],["1978-08-04",0.3587,0.3587,0.3511,0.3565,955200.0],["1978-08-07",0.3587,0.3641,0.3587,0.3631,1780800.0],["1978-08-08",0.3631,0.3751,0.362,0.3707,3835200.0],["1978-08-09",0.3707,0.3751,0.3674,0.374,758400.0],["1978-08-10",0.374,0.3751,0.3729,0.374,369600.0],["1978-08-11",0.3729,0.3729,0.3663,0.3729,1137600.0],["1978-08-14",0.3729,0.374,0.3696,0.3729,542400.0],["1978-08-15",0.3707,0.3707,0.3641,0.3663,1531200.0],["1978-08-16",0.3663,0.3729,0.3663,0.3674,830400.0],["1978-08-17",0.3674,0.374,0.3641,0.3663,1281600.0],["1978-08-18",0.3641,0.3641,0.3609,0.3609,1579200.0],["1978-08-21",0.362,0.3641,0.362,0.3631,566400.0],["1978-08-22",0.3631,0.3652,0.3598,0.3652,2054400.0],["1978-08-23",0.3652,0.3685,0.3652,0.3685,2006400.0],["1978-08-24",0.3685,0.3685,0.3631,0.3641,1214400.0],["1978-08-25",0.3641,0.3663,0.3609,0.3631,964800.0],["1978-08-28",0.3631,0.3663,0.3511,0.3532,1372800.0],["1978-08-29",0.3532,0.3565,0.35,0.3543,192000.0],["1978-08-30",0.3543,0.3609,0.3511,0.3554,1502400.0],["1978-08-31",0.3543,0.3543,0.3489,0.3511,571200.0],["1978-09-01",0.3511,0.3511,0.3489,0.35,460800.0],["1978-09-05",0.35,0.3511,0.3489,0.35,1867200.0],["1978-09-06",0.35,0.3532,0.3489,0.3511,705600.0],["1978-09-07",0.3511,0.3522,0.3445,0.3467,1396800.0],["1978-09-08",0.3467,0.3478,0.3413,0.3445,1689600.0],["1978-09-11",0.3467,0.3522,0.3467,0.35,1488000.0],["1978-09-12",0.3522,0.3554,0.3522,0.3532,1051200.0],["1978-09-13",0.3532,0.3576,0.3532,0.3576,1281600.0],["1978-09-14",0.3576,0.3609,0.3532,0.3587,907200.0],["1978-09-15",0.3576,0.3576,0.3543,0.3543,1080000.0],["1978-09-18",0.3543,0.3576,0.3522,0.3554,1137600.0],["1978-09-19",0.3543,0.3543,0.3532,0.3532,422400.0],["1978-09-20",0.3532,0.3576,0.3522,0.3522,1171200.0],["1978-09-21",0.3522,0.3532,0.3489,0.3511,422400.0],["1978-09-22",0.3511,0.3522,0.3434,0.3434,1420800.0],["1978-09-25",0.3423,0.3423,0.3402,0.3402,182400.0],["1978-09-26",0.3402,0.3434,0.3402,0.3434,1334400.0],["1978-09-27",0.3423,0.3423,0.338,0.3402,2193600.0],["1978-09-28",0.3402,0.3489,0.338,0.3467,1046400.0],["1978-09-29",0.3456,0.3456,0.3413,0.3413,3340800.0],["1978-10-02",0.3402,0.3402,0.3358,0.3358,115200.0],["1978-10-03",0.3358,0.3358,0.3314,0.3325,331200.0],["1978-10-04",0.3304,0.3304,0.3271,0.3293,2544000.0],["1978-10-05",0.3293,0.3314,0.3271,0.3314,2308800.0],["1978-10-06",0.3314,0.3325,0.3304,0.3314,1502400.0],["1978-10-09",0.3314,0.3314,0.3282,0.3304,720000.0],["1978-10-10",0.3304,0.3314,0.3282,0.3304,912000.0],["1978-10-11",0.3304,0.338,0.3293,0.3369,451200.0],["1978-10-12",0.3369,0.3402,0.3369,0.3391,1214400.0],["1978-10-13",0.3391,0.3413,0.3391,0.3402,624000.0],["1978-10-16",0.3391,0.3391,0.3369,0.338,604800.0],["1978-10-17",0.338,0.338,0.3271,0.3282,1108800.0],["1978-10-18",0.3271,0.3271,0.3173,0.3216,1742400.0],["1978-10-19",0.3216,0.3271,0.3184,0.3184,1339200.0],["1978-10-20",0.3184,0.3216,0.3107,0.3107,1387200.0],["1978-10-23",0.3118,0.3194,0.3118,0.3194,1233600.0],["1978-10-24",0.3227,0.3271,0.3227,0.3249,3115200.0],["1978-10-25",0.3249,0.3304,0.3227,0.326,854400.0],["1978-10-26",0.326,0.3271,0.3216,0.3227,1276800.0],["1978-10-27",0.3216,0.3216,0.3205,0.3205,2222400.0],["1978-10-30",0.3194,0.3194,0.314,0.3151,772800.0],["1978-10-31",0.3151,0.3184,0.3151,0.3184,1454400.0],["1978-11-01",0.3184,0.3304,0.3184,0.3304,1056000.0],["1978-11-02",0.3304,0.3325,0.3249,0.326,264000.0],["1978-11-03",0.326,0.3293,0.326,0.3271,576000.0],["1978-11-06",0.3271,0.3282,0.3216,0.3216,360000.0],["1978-11-07",0.3216,0.3216,0.3173,0.3173,417600.0],["1978-11-08",0.3173,0.3173,0.3118,0.3151,1156800.0],["1978-11-09",0.3151,0.3194,0.3151,0.3194,206400.0],["1978-11-10",0.3194,0.3216,0.3194,0.3216,28800.0],["1978-11-13",0.3216,0.3227,0.3194,0.3205,460800.0],["1978-11-14",0.3184,0.3184,0.314,0.314,840000.0],["1978-11-15",0.314,0.314,0.3042,0.3042,849600.0],["1978-11-16",0.3031,0.3031,0.2955,0.2955,1646400.0],["1978-11-17",0.2955,0.3096,0.2955,0.3096,1195200.0],["1978-11-20",0.3096,0.3184,0.3096,0.3151,763200.0],["1978-11-21",0.314,0.314,0.3129,0.314,105600.0],["1978-11-22",0.314,0.3151,0.3118,0.3118,350400.0],["1978-11-24",0.3118,0.314,0.3107,0.314,316800.0],["1978-11-27",0.314,0.314,0.3096,0.3096,153600.0],["1978-11-28",0.3096,0.3162,0.3075,0.3075,508800.0],["1978-11-29",0.3075,0.3096,0.3064,0.3075,753600.0],["1978-11-30",0.3075,0.3107,0.3075,0.3085,1459200.0],["1978-12-01",0.3096,0.3162,0.3096,0.3162,892800.0],["1978-12-04",0.3162,0.3205,0.3151,0.3173,336000.0],["1978-12-05",0.3194,0.3271,0.3194,0.3271,1627200.0],["1978-12-06",0.3271,0.3282,0.3227,0.3227,2952000.0],["1978-12-07",0.3227,0.3249,0.3227,0.3227,57600.0],["1978-12-08",0.3227,0.3249,0.3216,0.3216,182400.0],["1978-12-11",0.3216,0.3249,0.314,0.314,235200.0],["1978-12-12",0.3151,0.3194,0.3151,0.3184,316800.0],["1978-12-13",0.3184,0.3184,0.3107,0.3107,451200.0],["1978-12-14",0.3107,0.3118,0.3064,0.3107,177600.0],["1978-12-15",0.3085,0.3085,0.3031,0.3031,840000.0],["1978-12-18",0.302,0.302,0.29,0.2911,1228800.0],["1978-12-19",0.2911,0.2998,0.29,0.2998,1214400.0],["1978-12-20",0.2998,0.302,0.2966,0.302,513600.0],["1978-12-21",0.3031,0.3096,0.3031,0.3075,1017600.0],["1978-12-22",0.3075,0.3096,0.3075,0.3096,528000.0],["1978-12-26",0.3096,0.3107,0.302,0.302,316800.0],["1978-12-27",0.302,0.3053,0.302,0.3042,2827200.0],["1978-12-28",0.3042,0.3053,0.2987,0.2987,542400.0],["1978-12-29",0.2987,0.3009,0.2976,0.2998,163200.0],["1979-01-02",0.2998,0.3031,0.2987,0.3031,1531200.0],["1979-01-03",0.3031,0.3053,0.3009,0.3042,4238400.0],["1979-01-04",0.3042,0.3162,0.3031,0.3162,3196800.0],["1979-01-05",0.3162,0.3205,0.314,0.3151,1464000.0],["1979-01-08",0.3151,0.3162,0.314,0.3151,1761600.0],["1979-01-09",0.3162,0.3293,0.3162,0.3293,2937600.0],["1979-01-10",0.3293,0.3336,0.3293,0.3293,480000.0],["1979-01-11",0.3293,0.3304,0.3271,0.3271,734400.0],["1979-01-12",0.3304,0.338,0.3304,0.3347,1017600.0],["1979-01-15",0.3347,0.3347,0.3314,0.3347,696000.0],["1979-01-16",0.3347,0.3402,0.3347,0.3358,532800.0],["1979-01-17",0.3358,0.3358,0.3325,0.3336,1416000.0],["1979-01-18",0.3347,0.3369,0.3347,0.3358,129600.0],["1979-01-19",0.3358,0.338,0.3358,0.3358,710400.0],["1979-01-22",0.3358,0.3391,0.3358,0.338,436800.0],["1979-01-23",0.3402,0.3423,0.3402,0.3402,436800.0],["1979-01-24",0.3402,0.3423,0.338,0.338,3782400.0],["1979-01-25",0.338,0.338,0.3347,0.3358,1358400.0],["1979-01-26",0.3358,0.3402,0.3358,0.3358,1008000.0],["1979-01-29",0.3347,0.3347,0.3314,0.3347,316800.0],["1979-01-30",0.3347,0.3369,0.3325,0.3336,388800.0],["1979-01-31",0.3336,0.3347,0.3325,0.3347,552000.0],["1979-02-01",0.3347,0.338,0.3336,0.3358,388800.0],["1979-02-02",0.3358,0.3391,0.3347,0.338,48000.0],["1979-02-05",0.3369,0.3369,0.3336,0.3336,3091200.0],["1979-02-06",0.3325,0.3325,0.3314,0.3325,1488000.0],["1979-02-07",0.3325,0.3325,0.3304,0.3304,441600.0],["1979-02-08",0.3304,0.3336,0.3304,0.3336,518400.0],["1979-02-09",0.3336,0.3347,0.3325,0.3325,297600.0],["1979-02-12",0.3325,0.3358,0.3314,0.3314,1200000.0],["1979-02-13",0.3293,0.3293,0.3271,0.3293,225600.0],["1979-02-14",0.3293,0.3314,0.3271,0.3304,729600.0],["1979-02-15",0.3304,0.3347,0.3293,0.3293,355200.0],["1979-02-16",0.3314,0.3391,0.3314,0.3391,1156800.0],["1979-02-20",0.3391,0.3391,0.3314,0.3325,163200.0],["1979-02-21",0.3325,0.3336,0.3314,0.3314,451200.0],["1979-02-22",0.3314,0.3314,0.3293,0.3304,302400.0],["1979-02-23",0.3304,0.3304,0.3249,0.3249,1670400.0],["1979-02-26",0.326,0.3293,0.326,0.3271,72000.0],["1979-02-27",0.3249,0.3249,0.3205,0.3205,547200.0],["1979-02-28",0.3205,0.3216,0.3184,0.3205,465600.0],["1979-03-01",0.3205,0.3227,0.3205,0.3227,600000.0],["1979-03-02",0.3227,0.3249,0.3216,0.3216,556800.0],["1979-03-05",0.3216,0.3282,0.3216,0.3271,345600.0],["1979-03-06",0.3271,0.3271,0.3249,0.326,2035200.0],["1979-03-07",0.3271,0.3293,0.3271,0.3271,652800.0],["1979-03-08",0.3271,0.3304,0.326,0.3293,355200.0],["1979-03-09",0.3314,0.3358,0.3314,0.3347,1065600.0],["1979-03-12",0.3347,0.3369,0.3347,0.3347,888000.0],["1979-03-13",0.3358,0.3391,0.3358,0.3391,1761600.0],["1979-03-14",0.3391,0.3413,0.3358,0.3358,1656000.0],["1979-03-15",0.338,0.3391,0.338,0.338,561600.0],["1979-03-16",0.338,0.338,0.3347,0.3347,753600.0],["1979-03-19",0.3347,0.3413,0.3347,0.3402,676800.0],["1979-03-20",0.3402,0.3445,0.3369,0.3369,777600.0],["1979-03-21",0.3369,0.3369,0.3336,0.3369,312000.0],["1979-03-22",0.3369,0.3391,0.3369,0.338,590400.0],["1979-03-23",0.3358,0.3358,0.3325,0.3325,1161600.0],["1979-03-26",0.3325,0.3358,0.3325,0.3336,940800.0],["1979-03-27",0.3347,0.338,0.3347,0.3358,427200.0],["1979-03-28",0.3358,0.3358,0.3314,0.3325,4910400.0],["1979-03-29",0.3314,0.3314,0.3282,0.3282,177600.0],["1979-03-30",0.3282,0.3314,0.3271,0.3314,374400.0],["1979-04-02",0.3314,0.3325,0.3282,0.3314,979200.0],["1979-04-03",0.3314,0.3336,0.3293,0.3336,249600.0],["1979-04-04",0.3336,0.3347,0.3314,0.3347,1622400.0],["1979-04-05",0.3347,0.3358,0.3304,0.3336,748800.0],["1979-04-06",0.3336,0.3358,0.3336,0.3358,441600.0],["1979-04-09",0.3358,0.3369,0.3347,0.3347,192000.0],["1979-04-10",0.3347,0.3423,0.3347,0.3423,513600.0],["1979-04-11",0.3423,0.3423,0.3369,0.3369,1032000.0],["1979-04-12",0.3369,0.3434,0.3369,0.3423,820800.0],["1979-04-16",0.3423,0.3445,0.3402,0.3423,1761600.0],["1979-04-17",0.3423,0.3434,0.3413,0.3423,384000.0],["1979-04-18",0.3423,0.3478,0.3423,0.3478,182400.0],["1979-04-19",0.3478,0.3511,0.3478,0.3478,2044800.0],["1979-04-20",0.3478,0.3511,0.3478,0.3511,480000.0],["1979-04-23",0.3489,0.3489,0.3467,0.3489,268800.0],["1979-04-24",0.3489,0.35,0.3478,0.3489,681600.0],["1979-04-25",0.3489,0.3489,0.3467,0.3489,451200.0],["1979-04-26",0.3489,0.3511,0.3478,0.3511,1430400.0],["1979-04-27",0.3511,0.3511,0.3489,0.3511,614400.0],["1979-04-30",0.3511,0.3522,0.3489,0.3511,921600.0],["1979-05-01",0.3522,0.3554,0.3522,0.3543,446400.0],["1979-05-02",0.3543,0.3554,0.3532,0.3532,840000.0],["1979-05-03",0.3532,0.3565,0.3532,0.3543,240000.0],["1979-05-04",0.3543,0.3598,0.3543,0.3576,633600.0],["1979-05-07",0.3576,0.3576,0.3532,0.3532,1550400.0],["1979-05-08",0.3522,0.3522,0.35,0.3511,595200.0],["1979-05-09",0.3511,0.3511,0.3489,0.3511,1651200.0],["1979-05-10",0.3522,0.3543,0.3522,0.3543,724800.0],["1979-05-11",0.3543,0.3565,0.3532,0.3554,571200.0],["1979-05-14",0.35,0.35,0.3489,0.3489,5568000.0],["1979-05-15",0.3489,0.3511,0.3467,0.3467,1584000.0],["1979-05-16",0.3467,0.35,0.3467,0.3478,888000.0],["1979-05-17",0.3478,0.3522,0.3478,0.35,633600.0],["1979-05-18",0.35,0.3587,0.35,0.3576,969600.0],["1979-05-21",0.3576,0.3587,0.3576,0.3576,182400.0],["1979-05-22",0.3576,0.3598,0.3576,0.3587,1545600.0],["1979-05-23",0.3587,0.3587,0.3554,0.3554,633600.0],["1979-05-24",0.3554,0.3554,0.3532,0.3532,316800.0],["1979-05-25",0.3522,0.3522,0.3478,0.3489,2606400.0],["1979-05-29",0.3489,0.3511,0.3478,0.3489,1128000.0],["1979-05-30",0.3478,0.3478,0.3467,0.3478,345600.0],["1979-05-31",0.3467,0.3467,0.3456,0.3467,364800.0],["1979-06-01",0.3445,0.3445,0.3434,0.3434,355200.0],["1979-06-04",0.3423,0.3423,0.3413,0.3413,2515200.0],["1979-06-05",0.3413,0.3413,0.3402,0.3413,379200.0],["1979-06-06",0.3413,0.3423,0.3402,0.3423,710400.0],["1979-06-07",0.3445,0.3467,0.3445,0.3456,614400.0],["1979-06-08",0.3467,0.3478,0.3467,0.3478,1488000.0],["1979-06-11",0.3478,0.35,0.3467,0.3489,8596800.0],["1979-06-12",0.3489,0.35,0.3478,0.35,739200.0],["1979-06-13",0.35,0.35,0.3489,0.35,249600.0],["1979-06-14",0.35,0.35,0.3478,0.3478,864000.0],["1979-06-15",0.3478,0.3522,0.3478,0.3489,3484800.0],["1979-06-18",0.3489,0.3522,0.3489,0.3489,849600.0],["1979-06-19",0.3489,0.3522,0.3489,0.3489,336000.0],["1979-06-20",0.3489,0.35,0.3489,0.3489,484800.0],["1979-06-21",0.3489,0.3489,0.3467,0.3478,508800.0],["1979-06-22",0.35,0.3522,0.35,0.3511,696000.0],["1979-06-25",0.3511,0.3522,0.35,0.35,892800.0],["1979-06-26",0.35,0.3522,0.35,0.35,1156800.0],["1979-06-27",0.3489,0.3489,0.3445,0.3445,691200.0],["1979-06-28",0.3445,0.3467,0.3434,0.3456,1886400.0],["1979-06-29",0.3456,0.3478,0.3456,0.3467,1564800.0],["1979-07-02",0.3467,0.3467,0.3445,0.3456,2241600.0],["1979-07-03",0.3445,0.3445,0.3434,0.3445,1147200.0],["1979-07-05",0.3445,0.3456,0.3434,0.3456,240000.0],["1979-07-06",0.3456,0.3478,0.3423,0.3478,657600.0],["1979-07-09",0.3478,0.3511,0.3467,0.35,1780800.0],["1979-07-10",0.35,0.3532,0.3489,0.3511,3590400.0],["1979-07-11",0.3489,0.3489,0.3467,0.3467,254400.0],["1979-07-12",0.3467,0.3478,0.3445,0.3467,1396800.0],["1979-07-13",0.3467,0.3467,0.3413,0.3413,1598400.0],["1979-07-16",0.3413,0.3413,0.338,0.3391,825600.0],["1979-07-17",0.3391,0.3402,0.3358,0.338,1224000.0],["1979-07-18",0.3358,0.3358,0.3293,0.3347,494400.0],["1979-07-19",0.3347,0.338,0.3314,0.3314,1449600.0],["1979-07-20",0.3314,0.3369,0.3293,0.3358,307200.0],["1979-07-23",0.3358,0.3369,0.3347,0.3347,96000.0],["1979-07-24",0.3347,0.3369,0.3325,0.3369,1051200.0],["1979-07-25",0.3369,0.338,0.3358,0.3358,1094400.0],["1979-07-26",0.3358,0.3391,0.3358,0.3369,1185600.0],["1979-07-27",0.3347,0.3347,0.3314,0.3347,283200.0],["1979-07-30",0.3358,0.3413,0.3358,0.3413,1651200.0],["1979-07-31",0.3413,0.3434,0.3413,0.3423,2908800.0],["1979-08-01",0.3445,0.3489,0.3445,0.3467,1560000.0],["1979-08-02",0.3489,0.3511,0.3489,0.3489,1401600.0],["1979-08-03",0.3489,0.35,0.3467,0.3467,254400.0],["1979-08-06",0.3467,0.3543,0.3467,0.3522,1440000.0],["1979-08-07",0.3522,0.3554,0.3489,0.3522,1435200.0],["1979-08-08",0.3565,0.362,0.3565,0.362,2294400.0],["1979-08-09",0.362,0.3663,0.3576,0.3663,902400.0],["1979-08-10",0.3663,0.3663,0.3641,0.3641,681600.0],["1979-08-13",0.3641,0.3663,0.3598,0.3663,408000.0],["1979-08-14",0.3663,0.3663,0.3598,0.3652,931200.0],["1979-08-15",0.3652,0.3696,0.3652,0.3696,600000.0],["1979-08-16",0.3707,0.3794,0.3707,0.3794,633600.0],["1979-08-17",0.3805,0.3816,0.3805,0.3805,1435200.0],["1979-08-20",0.3805,0.3827,0.3805,0.3816,244800.0],["1979-08-21",0.3816,0.3827,0.3805,0.3805,542400.0],["1979-08-22",0.3805,0.3816,0.3794,0.3794,700800.0],["1979-08-23",0.3827,0.3892,0.3827,0.387,1334400.0],["1979-08-24",0.386,0.386,0.3838,0.386,254400.0],["1979-08-27",0.386,0.387,0.3838,0.386,739200.0],["1979-08-28",0.387,0.3903,0.387,0.387,888000.0],["1979-08-29",0.387,0.3881,0.3838,0.3881,1872000.0],["1979-08-30",0.3881,0.3881,0.386,0.387,105600.0],["1979-08-31",0.387,0.3903,0.3849,0.3903,547200.0],["1979-09-04",0.3903,0.3914,0.3881,0.3892,528000.0],["1979-09-05",0.3881,0.3881,0.3838,0.387,1046400.0],["1979-09-06",0.3849,0.3849,0.3838,0.3838,273600.0],["1979-09-07",0.3838,0.387,0.3816,0.386,412800.0],["1979-09-10",0.386,0.3881,0.3838,0.3849,619200.0],["1979-09-11",0.3838,0.3838,0.3729,0.3729,835200.0],["1979-09-12",0.3729,0.386,0.3729,0.386,1430400.0],["1979-09-13",0.3838,0.3838,0.3772,0.3772,1617600.0],["1979-09-14",0.3772,0.3772,0.3729,0.374,297600.0],["1979-09-17",0.374,0.3751,0.3718,0.374,748800.0],["1979-09-18",0.374,0.3751,0.3718,0.3751,259200.0],["1979-09-19",0.3794,0.3805,0.3794,0.3805,628800.0],["1979-09-20",0.3805,0.3805,0.3761,0.3794,844800.0],["1979-09-21",0.3794,0.3794,0.3751,0.3794,5678400.0],["1979-09-24",0.3794,0.3794,0.3772,0.3794,475200.0],["1979-09-25",0.3794,0.3794,0.3751,0.3761,2131200.0],["1979-09-26",0.3761,0.3783,0.3751,0.3761,590400.0],["1979-09-27",0.3761,0.3761,0.3718,0.3729,417600.0],["1979-09-28",0.374,0.3772,0.374,0.3751,600000.0],["1979-10-01",0.3751,0.3783,0.3685,0.3772,249600.0],["1979-10-02",0.3772,0.3794,0.3772,0.3772,1617600.0],["1979-10-03",0.3772,0.3816,0.3761,0.3761,412800.0],["1979-10-04",0.3761,0.3838,0.3751,0.3772,2942400.0],["1979-10-05",0.3794,0.3838,0.3794,0.3805,888000.0],["1979-10-08",0.3794,0.3794,0.3718,0.3718,297600.0],["1979-10-09",0.3696,0.3696,0.3598,0.3598,1012800.0],["1979-10-10",0.3543,0.3543,0.3467,0.3543,624000.0],["1979-10-11",0.3543,0.3587,0.35,0.3532,552000.0],["1979-10-12",0.3532,0.362,0.3511,0.3598,825600.0],["1979-10-15",0.3598,0.362,0.3576,0.362,705600.0],["1979-10-16",0.362,0.3641,0.3587,0.3641,705600.0],["1979-10-17",0.3631,0.3631,0.3609,0.3631,81600.0],["1979-10-18",0.3641,0.3707,0.3641,0.3685,403200.0],["1979-10-19",0.3685,0.3685,0.3489,0.3511,1200000.0],["1979-10-22",0.3511,0.3511,0.3445,0.3511,556800.0],["1979-10-23",0.3511,0.3532,0.3489,0.35,1920000.0],["1979-10-24",0.35,0.3532,0.3489,0.3489,782400.0],["1979-10-25",0.3489,0.3511,0.3489,0.3511,1156800.0],["1979-10-26",0.3511,0.3554,0.3489,0.3511,211200.0],["1979-10-29",0.3511,0.3532,0.3511,0.3532,595200.0],["1979-10-30",0.3532,0.3532,0.3511,0.3532,211200.0],["1979-10-31",0.3532,0.3554,0.3511,0.3554,460800.0],["1979-11-01",0.3554,0.3554,0.3532,0.3554,974400.0],["1979-11-02",0.3554,0.3576,0.3532,0.3554,264000.0],["1979-11-05",0.3554,0.3565,0.3532,0.3532,144000.0],["1979-11-06",0.3522,0.3522,0.3445,0.35,624000.0],["1979-11-07",0.3467,0.3467,0.3402,0.3402,729600.0],["1979-11-08",0.3402,0.3445,0.338,0.3445,1161600.0],["1979-11-09",0.3445,0.3489,0.3423,0.3478,1022400.0],["1979-11-12",0.3489,0.3522,0.3489,0.3522,393600.0],["1979-11-13",0.3511,0.3511,0.3489,0.3489,57600.0],["1979-11-14",0.3445,0.3445,0.338,0.3434,1857600.0],["1979-11-15",0.3434,0.3489,0.3423,0.3489,408000.0],["1979-11-16",0.3511,0.3576,0.3511,0.3576,120000.0],["1979-11-19",0.3576,0.3576,0.3554,0.3576,816000.0],["1979-11-20",0.3576,0.3598,0.3543,0.3565,604800.0],["1979-11-21",0.3565,0.3576,0.3511,0.3532,940800.0],["1979-11-23",0.3532,0.3554,0.3522,0.3522,878400.0],["1979-11-26",0.3532,0.3652,0.3532,0.3652,297600.0],["1979-11-27",0.3652,0.3718,0.3631,0.3718,662400.0],["1979-11-28",0.3718,0.3816,0.3718,0.3805,355200.0],["1979-11-29",0.3816,0.3881,0.3816,0.386,873600.0],["1979-11-30",0.386,0.3881,0.3816,0.3816,499200.0],["1979-12-03",0.3816,0.3827,0.3816,0.3816,240000.0],["1979-12-04",0.3827,0.3881,0.3827,0.3881,283200.0],["1979-12-05",0.3881,0.3925,0.386,0.386,840000.0],["1979-12-06",0.3881,0.3979,0.3881,0.3979,408000.0],["1979-12-07",0.3979,0.4012,0.3947,0.3947,460800.0],["1979-12-10",0.3947,0.3947,0.3925,0.3925,686400.0],["1979-12-11",0.3903,0.3903,0.3805,0.3816,240000.0],["1979-12-12",0.3816,0.386,0.3783,0.3783,393600.0],["1979-12-13",0.3783,0.3794,0.3729,0.3783,4099200.0],["1979-12-14",0.3783,0.3827,0.3783,0.3816,1195200.0],["1979-12-17",0.3816,0.386,0.3816,0.3838,2116800.0],["1979-12-18",0.3838,0.3838,0.3729,0.3751,297600.0],["1979-12-19",0.3751,0.3761,0.3729,0.3751,974400.0],["1979-12-20",0.3751,0.3805,0.3729,0.3805,268800.0],["1979-12-21",0.3794,0.3794,0.3707,0.3707,321600.0],["1979-12-24",0.3685,0.3685,0.3663,0.3663,38400.0],["1979-12-26",0.3663,0.3663,0.3631,0.3631,249600.0],["1979-12-27",0.362,0.362,0.3587,0.3609,2241600.0],["1979-12-28",0.3631,0.3663,0.3631,0.3663,2308800.0],["1979-12-31",0.3663,0.3718,0.3663,0.3696,547200.0],["1980-01-02",0.3696,0.3751,0.3685,0.3707,3691200.0],["1980-01-03",0.3707,0.3707,0.3674,0.3674,1468800.0],["1980-01-04",0.3674,0.3718,0.3674,0.3718,3206400.0],["1980-01-07",0.3696,0.3696,0.3663,0.3663,422400.0],["1980-01-08",0.3663,0.3718,0.3663,0.3663,451200.0],["1980-01-09",0.3685,0.3718,0.3685,0.3696,696000.0],["1980-01-10",0.3696,0.3772,0.3685,0.3751,182400.0],["1980-01-11",0.3751,0.3772,0.3751,0.3761,163200.0],["1980-01-14",0.3772,0.3838,0.3772,0.3827,1060800.0],["1980-01-15",0.3827,0.3838,0.3816,0.3816,844800.0],["1980-01-16",0.3816,0.3925,0.3816,0.386,1084800.0],["1980-01-17",0.386,0.3914,0.3794,0.3794,1017600.0],["1980-01-18",0.3794,0.3849,0.3794,0.3794,614400.0],["1980-01-21",0.3816,0.386,0.3816,0.386,120000.0],["1980-01-22",0.386,0.3881,0.3838,0.3881,648000.0],["1980-01-23",0.3881,0.3881,0.3838,0.3838,172800.0],["1980-01-24",0.3881,0.3914,0.3881,0.3892,1392000.0],["1980-01-25",0.3892,0.3969,0.3881,0.3969,739200.0],["1980-01-28",0.3969,0.3969,0.3947,0.3969,974400.0],["1980-01-29",0.3969,0.3969,0.3925,0.3969,2712000.0],["1980-01-30",0.3969,0.4001,0.3969,0.3969,1108800.0],["1980-01-31",0.399,0.4012,0.399,0.399,744000.0],["1980-02-01",0.399,0.4034,0.3969,0.4012,4118400.0],["1980-02-04",0.4012,0.4012,0.3958,0.4012,1392000.0],["1980-02-05",0.4012,0.4034,0.3979,0.4001,3744000.0],["1980-02-06",0.4001,0.4023,0.4001,0.4012,120000.0],["1980-02-07",0.4012,0.4121,0.4001,0.4121,1161600.0],["1980-02-08",0.4121,0.4176,0.4121,0.4176,273600.0],["1980-02-11",0.4208,0.4296,0.4208,0.4252,2803200.0],["1980-02-12",0.4252,0.4274,0.423,0.4252,1963200.0],["1980-02-13",0.4241,0.4241,0.4176,0.4176,2376000.0],["1980-02-14",0.4176,0.423,0.4121,0.4132,1617600.0],["1980-02-15",0.411,0.411,0.4034,0.4056,1032000.0],["1980-02-19",0.4034,0.4034,0.3903,0.3903,1344000.0],["1980-02-20",0.3903,0.3969,0.3903,0.3903,840000.0],["1980-02-21",0.3925,0.3947,0.3925,0.3925,2539200.0],["1980-02-22",0.3925,0.3936,0.3881,0.3892,2256000.0],["1980-02-25",0.3881,0.3881,0.3838,0.386,1291200.0],["1980-02-26",0.386,0.3881,0.3838,0.3881,1603200.0],["1980-02-27",0.386,0.386,0.374,0.374,2582400.0],["1980-02-28",0.374,0.3772,0.374,0.374,801600.0],["1980-02-29",0.374,0.3794,0.3707,0.3751,2928000.0],["1980-03-03",0.3751,0.3751,0.3696,0.3718,81600.0],["1980-03-04",0.3718,0.3751,0.3707,0.3751,1075200.0],["1980-03-05",0.3751,0.3761,0.3663,0.3663,4070400.0],["1980-03-06",0.362,0.362,0.3467,0.3543,3652800.0],["1980-03-07",0.3489,0.3489,0.3358,0.3358,3964800.0],["1980-03-10",0.3336,0.3336,0.3227,0.3227,883200.0],["1980-03-11",0.3271,0.3336,0.3271,0.3336,2740800.0],["1980-03-12",0.338,0.3402,0.338,0.3402,1411200.0],["1980-03-13",0.3413,0.3434,0.3413,0.3413,168000.0],["1980-03-14",0.3423,0.3467,0.3423,0.3467,240000.0],["1980-03-17",0.3467,0.3478,0.3423,0.3445,1771200.0],["1980-03-18",0.3445,0.3478,0.3434,0.3456,230400.0],["1980-03-19",0.3456,0.3489,0.3456,0.3456,364800.0],["1980-03-20",0.3456,0.3478,0.3445,0.3456,1483200.0],["1980-03-21",0.3456,0.3478,0.3445,0.3478,2179200.0],["1980-03-24",0.3467,0.3467,0.3391,0.3434,2145600.0],["1980-03-25",0.3423,0.3423,0.3358,0.3358,480000.0],["1980-03-26",0.3358,0.338,0.3358,0.3369,115200.0],["1980-03-27",0.3369,0.338,0.3358,0.3358,600000.0],["1980-03-28",0.3413,0.3467,0.3413,0.3445,974400.0],["1980-03-31",0.3445,0.3489,0.3445,0.3489,1449600.0],["1980-04-01",0.3489,0.3489,0.3456,0.3489,2328000.0],["1980-04-02",0.3467,0.3467,0.3456,0.3456,360000.0],["1980-04-03",0.3456,0.3478,0.3434,0.3467,1252800.0],["1980-04-07",0.3445,0.3445,0.338,0.338,864000.0],["1980-04-08",0.338,0.3423,0.338,0.3423,1315200.0],["1980-04-09",0.3423,0.3445,0.3369,0.3391,1905600.0],["1980-04-10",0.3391,0.3402,0.3369,0.338,254400.0],["1980-04-11",0.338,0.3423,0.338,0.3423,768000.0],["1980-04-14",0.3402,0.3402,0.338,0.338,124800.0],["1980-04-15",0.338,0.3402,0.3358,0.338,1166400.0],["1980-04-16",0.338,0.3402,0.338,0.338,1060800.0],["1980-04-17",0.338,0.338,0.3358,0.3369,504000.0],["1980-04-18",0.3369,0.3391,0.3358,0.3358,134400.0],["1980-04-21",0.3358,0.3391,0.3314,0.3325,561600.0],["1980-04-22",0.3325,0.3336,0.3293,0.3293,350400.0],["1980-04-23",0.3293,0.3304,0.3184,0.3184,676800.0],["1980-04-24",0.3184,0.326,0.3184,0.326,475200.0],["1980-04-25",0.3227,0.3227,0.3184,0.3216,772800.0],["1980-04-28",0.3238,0.3271,0.3238,0.3249,139200.0],["1980-04-29",0.3249,0.3271,0.3238,0.3238,302400.0],["1980-04-30",0.3249,0.3369,0.3249,0.3347,912000.0],["1980-05-01",0.3347,0.3369,0.3304,0.3358,480000.0],["1980-05-02",0.3358,0.3423,0.3325,0.3402,249600.0],["1980-05-05",0.3402,0.3423,0.3402,0.3423,705600.0],["1980-05-06",0.3445,0.3522,0.3445,0.35,480000.0],["1980-05-07",0.3511,0.3554,0.3511,0.3554,10200000.0],["1980-05-08",0.362,0.3729,0.362,0.3707,691200.0],["1980-05-09",0.3696,0.3696,0.362,0.3685,1248000.0],["1980-05-12",0.3685,0.3685,0.362,0.3685,878400.0],["1980-05-13",0.3685,0.3751,0.3674,0.3707,1190400.0],["1980-05-14",0.3707,0.374,0.3685,0.3729,1113600.0],["1980-05-15",0.3729,0.3729,0.3707,0.3707,1992000.0],["1980-05-16",0.3707,0.3729,0.3685,0.3729,758400.0],["1980-05-19",0.3729,0.3729,0.3696,0.3696,230400.0],["1980-05-20",0.3696,0.3783,0.3685,0.3783,897600.0],["1980-05-21",0.3783,0.3827,0.3772,0.3816,552000.0],["1980-05-22",0.3816,0.3838,0.3707,0.374,1742400.0],["1980-05-23",0.3751,0.3838,0.3751,0.3794,657600.0],["1980-05-27",0.3805,0.3838,0.3805,0.3805,648000.0],["1980-05-28",0.3805,0.3838,0.3772,0.3838,1195200.0],["1980-05-29",0.3827,0.3827,0.3805,0.3805,211200.0],["1980-05-30",0.3805,0.3838,0.3794,0.3827,801600.0],["1980-06-02",0.3827,0.3827,0.3794,0.3805,854400.0],["1980-06-03",0.3805,0.3838,0.3805,0.3827,1377600.0],["1980-06-04",0.3827,0.387,0.3827,0.3849,2198400.0],["1980-06-05",0.3849,0.3903,0.3805,0.3903,451200.0],["1980-06-06",0.3903,0.3925,0.3881,0.3903,369600.0],["1980-06-09",0.3903,0.3914,0.3892,0.3903,144000.0],["1980-06-10",0.3903,0.3947,0.3903,0.3947,307200.0],["1980-06-11",0.3947,0.4034,0.3947,0.4034,264000.0],["1980-06-12",0.4034,0.4099,0.4034,0.4067,907200.0],["1980-06-13",0.4067,0.4099,0.4034,0.4056,288000.0],["1980-06-16",0.4045,0.4045,0.399,0.399,120000.0],["1980-06-17",0.399,0.4001,0.3958,0.3969,753600.0],["1980-06-18",0.3969,0.4001,0.3969,0.3969,240000.0],["1980-06-19",0.3969,0.3979,0.3958,0.3969,5054400.0],["1980-06-20",0.3892,0.3892,0.386,0.387,230400.0],["1980-06-23",0.387,0.3925,0.387,0.3892,177600.0],["1980-06-24",0.3892,0.3914,0.3838,0.3914,854400.0],["1980-06-25",0.3914,0.3914,0.3892,0.3892,76800.0],["1980-06-26",0.3892,0.3925,0.387,0.3892,139200.0],["1980-06-27",0.3892,0.3903,0.386,0.3903,91200.0],["1980-06-30",0.3903,0.3903,0.3838,0.386,120000.0],["1980-07-01",0.386,0.386,0.3827,0.3849,840000.0],["1980-07-02",0.3849,0.386,0.3816,0.3838,398400.0],["1980-07-03",0.3903,0.3925,0.3903,0.3925,912000.0],["1980-07-07",0.3925,0.3947,0.3925,0.3925,2390400.0],["1980-07-08",0.3925,0.3958,0.3925,0.3958,1296000.0],["1980-07-09",0.3958,0.4034,0.3947,0.4012,1128000.0],["1980-07-10",0.4012,0.4034,0.3947,0.3947,465600.0],["1980-07-11",0.3958,0.4045,0.3958,0.4034,307200.0],["1980-07-14",0.4034,0.4056,0.4012,0.4034,1219200.0],["1980-07-15",0.4045,0.4165,0.4045,0.4121,1459200.0],["1980-07-16",0.4121,0.4154,0.411,0.4143,763200.0],["1980-07-17",0.4143,0.4187,0.411,0.4187,1080000.0],["1980-07-18",0.4187,0.4361,0.4187,0.4339,1137600.0],["1980-07-21",0.4339,0.4361,0.4198,0.423,724800.0],["1980-07-22",0.423,0.4263,0.4208,0.4241,206400.0],["1980-07-23",0.4208,0.4208,0.4143,0.4165,686400.0],["1980-07-24",0.4165,0.4198,0.4121,0.4143,436800.0],["1980-07-25",0.4143,0.4165,0.4132,0.4154,523200.0],["1980-07-28",0.4154,0.4198,0.4154,0.4198,830400.0],["1980-07-29",0.4198,0.423,0.4187,0.423,427200.0],["1980-07-30",0.4241,0.4317,0.4241,0.4317,360000.0],["1980-07-31",0.4317,0.4317,0.4263,0.4285,312000.0],["1980-08-01",0.4296,0.4328,0.4296,0.4296,460800.0],["1980-08-04",0.4296,0.4317,0.4274,0.4296,436800.0],["1980-08-05",0.4296,0.4317,0.4263,0.4317,163200.0],["1980-08-06",0.4317,0.4361,0.4317,0.4361,974400.0],["1980-08-07",0.4361,0.4405,0.4317,0.4317,691200.0],["1980-08-08",0.4317,0.4361,0.4274,0.4274,739200.0],["1980-08-11",0.4285,0.4317,0.4285,0.4285,134400.0],["1980-08-12",0.4296,0.4361,0.4296,0.4317,1780800.0],["1980-08-13",0.4317,0.4317,0.4307,0.4317,854400.0],["1980-08-14",0.4252,0.4252,0.4208,0.423,1372800.0],["1980-08-15",0.423,0.4263,0.4208,0.4219,782400.0],["1980-08-18",0.4219,0.4263,0.4219,0.4241,307200.0],["1980-08-19",0.4219,0.4219,0.4219,0.4219,72000.0],["1980-08-20",0.4219,0.4263,0.4208,0.4263,614400.0],["1980-08-21",0.4296,0.4426,0.4296,0.4405,2851200.0],["1980-08-22",0.4405,0.4416,0.4361,0.4405,6379200.0],["1980-08-25",0.4405,0.4437,0.4405,0.4437,739200.0],["1980-08-26",0.4437,0.4481,0.4426,0.447,1286400.0],["1980-08-27",0.447,0.4492,0.4405,0.4405,2006400.0],["1980-08-28",0.4405,0.4405,0.4361,0.4361,2131200.0],["1980-08-29",0.4361,0.4383,0.4361,0.4361,129600.0],["1980-09-02",0.4339,0.4339,0.4274,0.4285,643200.0],["1980-09-03",0.4274,0.4274,0.4252,0.4263,1008000.0],["1980-09-04",0.4263,0.4263,0.423,0.4263,2164800.0],["1980-09-05",0.423,0.423,0.4165,0.4165,2270400.0],["1980-09-08",0.4165,0.4187,0.4143,0.4176,1857600.0],["1980-09-09",0.4154,0.4154,0.4099,0.411,2193600.0],["1980-09-10",0.4121,0.4219,0.4121,0.4219,585600.0],["1980-09-11",0.423,0.4361,0.423,0.4339,2361600.0],["1980-09-12",0.4361,0.4372,0.4361,0.4372,3936000.0],["1980-09-15",0.4372,0.4383,0.4339,0.4361,744000.0],["1980-09-16",0.4361,0.4514,0.4361,0.4514,552000.0],["1980-09-17",0.4536,0.4645,0.4536,0.4579,748800.0],["1980-09-18",0.4579,0.4601,0.4536,0.4568,897600.0],["1980-09-19",0.4601,0.4732,0.4601,0.4623,825600.0],["1980-09-22",0.4623,0.4623,0.4557,0.4623,7732800.0],["1980-09-23",0.4623,0.4623,0.4448,0.4448,9244800.0],["1980-09-24",0.4426,0.4426,0.4383,0.4405,1833600.0],["1980-09-25",0.4383,0.4383,0.4361,0.4372,4747200.0],["1980-09-26",0.435,0.435,0.4296,0.4317,192000.0],["1980-09-29",0.4317,0.4317,0.4274,0.4274,158400.0],["1980-09-30",0.4274,0.4317,0.4274,0.4317,1344000.0],["1980-10-01",0.4296,0.4296,0.4241,0.4252,931200.0],["1980-10-02",0.4252,0.4252,0.423,0.423,1358400.0],["1980-10-03",0.423,0.4274,0.4208,0.4274,926400.0],["1980-10-06",0.4252,0.4252,0.423,0.4252,1286400.0],["1980-10-07",0.4252,0.4263,0.4241,0.4241,52800.0],["1980-10-08",0.4274,0.4307,0.4274,0.4285,624000.0],["1980-10-09",0.4252,0.4252,0.4208,0.423,384000.0],["1980-10-10",0.4219,0.4219,0.4143,0.4143,187200.0],["1980-10-13",0.4099,0.4099,0.4078,0.4099,1027200.0],["1980-10-14",0.4099,0.4132,0.4078,0.4078,921600.0],["1980-10-15",0.4078,0.4132,0.4078,0.4099,148800.0],["1980-10-16",0.4099,0.4121,0.4078,0.4099,844800.0],["1980-10-17",0.4099,0.4143,0.4099,0.4121,806400.0],["1980-10-20",0.4121,0.4143,0.4121,0.4121,211200.0],["1980-10-21",0.4121,0.4121,0.4012,0.4012,480000.0],["1980-10-22",0.4012,0.4012,0.3969,0.4012,283200.0],["1980-10-23",0.4012,0.4045,0.3969,0.3979,744000.0],["1980-10-24",0.3969,0.3969,0.3794,0.3838,2808000.0],["1980-10-27",0.3838,0.3849,0.3751,0.3751,451200.0],["1980-10-28",0.3729,0.3729,0.3663,0.3729,1257600.0],["1980-10-29",0.3729,0.3761,0.3729,0.3761,787200.0],["1980-10-30",0.3751,0.3751,0.3663,0.3663,1521600.0],["1980-10-31",0.3663,0.3707,0.3598,0.3707,5054400.0],["1980-11-03",0.3729,0.3838,0.3729,0.3838,724800.0],["1980-11-05",0.3969,0.4187,0.3969,0.3969,3316800.0],["1980-11-06",0.3958,0.3958,0.3903,0.3903,211200.0],["1980-11-07",0.3903,0.3903,0.386,0.386,336000.0],["1980-11-10",0.386,0.386,0.3805,0.3805,177600.0],["1980-11-11",0.3794,0.3794,0.3696,0.3696,316800.0],["1980-11-12",0.3696,0.3751,0.3696,0.3729,825600.0],["1980-11-13",0.3751,0.3816,0.3751,0.3794,806400.0],["1980-11-14",0.3794,0.386,0.3751,0.386,734400.0],["1980-11-17",0.386,0.3881,0.3794,0.3827,1089600.0],["1980-11-18",0.3827,0.3903,0.3805,0.3838,1934400.0],["1980-11-19",0.3838,0.3925,0.3838,0.3925,2011200.0],["1980-11-20",0.3925,0.3925,0.386,0.387,576000.0],["1980-11-21",0.387,0.3903,0.387,0.3881,249600.0],["1980-11-24",0.3881,0.3903,0.3838,0.386,369600.0],["1980-11-25",0.386,0.3881,0.3838,0.3838,1824000.0],["1980-11-26",0.3838,0.3881,0.3816,0.3816,2995200.0],["1980-11-28",0.3816,0.3816,0.374,0.3751,1612800.0],["1980-12-01",0.374,0.374,0.3663,0.3663,5865600.0],["1980-12-02",0.3663,0.3685,0.362,0.3663,9120000.0],["1980-12-03",0.3663,0.3696,0.3641,0.3674,307200.0],["1980-12-04",0.3674,0.3718,0.3641,0.3718,2524800.0],["1980-12-05",0.3696,0.3696,0.3663,0.3685,336000.0],["1980-12-08",0.3663,0.3663,0.3532,0.3565,1161600.0],["1980-12-09",0.3565,0.362,0.3554,0.362,297600.0],["1980-12-10",0.362,0.3696,0.3587,0.3587,4440000.0],["1980-12-11",0.3587,0.3598,0.3489,0.3576,10473600.0],["1980-12-12",0.3576,0.3609,0.3554,0.3609,720000.0],["1980-12-15",0.3598,0.3598,0.3511,0.3565,508800.0],["1980-12-16",0.3565,0.3576,0.3532,0.3543,302400.0],["1980-12-17",0.3543,0.362,0.3543,0.3576,1862400.0],["1980-12-18",0.3576,0.3631,0.3576,0.3609,2692800.0],["1980-12-19",0.3598,0.3598,0.3576,0.3598,13132800.0],["1980-12-22",0.362,0.3707,0.362,0.3707,16545600.0],["1980-12-23",0.3838,0.3925,0.3838,0.3838,8366400.0],["1980-12-24",0.3838,0.3881,0.3838,0.386,681600.0],["1980-12-26",0.386,0.387,0.3838,0.386,595200.0],["1980-12-29",0.386,0.387,0.3816,0.3838,3374400.0],["1980-12-30",0.3838,0.386,0.3816,0.3816,5145600.0],["1980-12-31",0.3816,0.386,0.3805,0.3816,1267200.0],["1981-01-02",0.3816,0.3838,0.3805,0.3827,888000.0],["1981-01-05",0.3838,0.3914,0.3838,0.3903,2577600.0],["1981-01-06",0.3925,0.4099,0.3925,0.4056,1656000.0],["1981-01-07",0.4056,0.4067,0.3969,0.4045,2409600.0],["1981-01-08",0.4045,0.4078,0.4034,0.4078,902400.0],["1981-01-09",0.4078,0.423,0.4067,0.4198,2006400.0],["1981-01-12",0.4198,0.4274,0.4198,0.4198,936000.0],["1981-01-13",0.4165,0.4165,0.4099,0.4121,5054400.0],["1981-01-14",0.4121,0.4143,0.4121,0.4132,6873600.0],["1981-01-15",0.4132,0.4187,0.4121,0.4187,2644800.0],["1981-01-16",0.4187,0.4187,0.4154,0.4176,1732800.0],["1981-01-19",0.4176,0.4176,0.4143,0.4165,264000.0],["1981-01-20",0.4165,0.4176,0.4078,0.4099,2644800.0],["1981-01-21",0.4099,0.4099,0.4056,0.4099,403200.0],["1981-01-22",0.4099,0.4099,0.4056,0.4056,355200.0],["1981-01-23",0.4078,0.411,0.4078,0.4099,398400.0],["1981-01-26",0.4099,0.4132,0.4078,0.4078,528000.0],["1981-01-27",0.4078,0.4099,0.4078,0.4088,100800.0],["1981-01-28",0.4078,0.4078,0.4012,0.4012,1080000.0],["1981-01-29",0.4012,0.4012,0.3925,0.3958,993600.0],["1981-01-30",0.3958,0.3969,0.3925,0.3958,888000.0],["1981-02-02",0.3958,0.3958,0.3892,0.3925,609600.0],["1981-02-03",0.3925,0.3936,0.3892,0.3914,969600.0],["1981-02-04",0.3914,0.3925,0.3827,0.3838,1896000.0],["1981-02-05",0.386,0.3925,0.386,0.3914,3734400.0],["1981-02-06",0.3925,0.3936,0.3925,0.3925,820800.0],["1981-02-09",0.3925,0.3936,0.3881,0.3881,1651200.0],["1981-02-10",0.3881,0.3892,0.387,0.3881,249600.0],["1981-02-11",0.3881,0.3914,0.3881,0.3914,1108800.0],["1981-02-12",0.3903,0.3903,0.3881,0.3881,336000.0],["1981-02-13",0.3838,0.3838,0.3838,0.3838,105600.0],["1981-02-17",0.387,0.3925,0.387,0.3881,350400.0],["1981-02-18",0.3881,0.3881,0.3816,0.3838,7286400.0],["1981-02-19",0.3838,0.3849,0.3794,0.3827,700800.0],["1981-02-20",0.3838,0.3903,0.3838,0.3903,259200.0],["1981-02-23",0.3914,0.3969,0.3914,0.3969,4166400.0],["1981-02-24",0.399,0.4012,0.399,0.4012,1512000.0],["1981-02-25",0.4012,0.4012,0.3979,0.399,1905600.0],["1981-02-26",0.399,0.4034,0.399,0.4012,302400.0],["1981-02-27",0.4012,0.4056,0.4012,0.4056,3259200.0],["1981-03-02",0.4078,0.4208,0.4078,0.4208,4161600.0],["1981-03-03",0.4208,0.4339,0.4208,0.4296,1084800.0],["1981-03-04",0.4296,0.4328,0.4285,0.4328,5894400.0],["1981-03-05",0.4328,0.4361,0.4307,0.4317,3081600.0],["1981-03-06",0.4339,0.4361,0.4339,0.4361,5601600.0],["1981-03-09",0.4361,0.4361,0.4307,0.4317,2054400.0],["1981-03-10",0.4339,0.4405,0.4339,0.4372,3777600.0],["1981-03-11",0.4372,0.4394,0.4361,0.4361,2347200.0],["1981-03-12",0.4361,0.447,0.4361,0.447,700800.0],["1981-03-13",0.4492,0.4536,0.4492,0.4503,1411200.0],["1981-03-16",0.4503,0.4503,0.4416,0.4481,283200.0],["1981-03-17",0.4536,0.4645,0.4536,0.4623,2664000.0],["1981-03-18",0.4623,0.4688,0.4579,0.4601,21753600.0],["1981-03-19",0.4623,0.471,0.4623,0.4677,3115200.0],["1981-03-20",0.4688,0.4841,0.4688,0.4841,1713600.0],["1981-03-23",0.4841,0.4928,0.4841,0.4841,2366400.0],["1981-03-24",0.4841,0.4884,0.4797,0.4797,849600.0],["1981-03-25",0.4797,0.4863,0.4754,0.4863,1185600.0],["1981-03-26",0.4884,0.4961,0.4884,0.4884,3748800.0],["1981-03-27",0.4884,0.4928,0.4884,0.4906,964800.0],["1981-03-30",0.4906,0.4906,0.4884,0.4906,916800.0],["1981-03-31",0.4917,0.4961,0.4917,0.4939,787200.0],["1981-04-01",0.495,0.5015,0.495,0.5015,2059200.0],["1981-04-02",0.5026,0.5059,0.5026,0.5037,1238400.0],["1981-04-03",0.5037,0.5059,0.4993,0.4993,1632000.0],["1981-04-06",0.4993,0.5026,0.4884,0.4906,2812800.0],["1981-04-07",0.4906,0.4939,0.4863,0.4895,3537600.0],["1981-04-08",0.4895,0.4906,0.4852,0.4884,1190400.0],["1981-04-09",0.4884,0.4906,0.4863,0.4884,2088000.0],["1981-04-10",0.4884,0.4906,0.4863,0.4906,7862400.0],["1981-04-13",0.4906,0.495,0.4906,0.4928,3739200.0],["1981-04-14",0.4928,0.4993,0.4906,0.4972,2995200.0],["1981-04-15",0.4972,0.5037,0.4972,0.5015,1593600.0],["1981-04-16",0.5081,0.5146,0.5081,0.5124,1305600.0],["1981-04-20",0.5168,0.5211,0.5168,0.5211,1084800.0],["1981-04-21",0.5211,0.5233,0.519,0.5233,772800.0],["1981-04-22",0.5233,0.5299,0.5211,0.5277,2985600.0],["1981-04-23",0.5299,0.5408,0.5299,0.5364,1497600.0],["1981-04-24",0.5386,0.543,0.5386,0.5408,1272000.0],["1981-04-27",0.5408,0.5451,0.5408,0.5451,921600.0],["1981-04-28",0.5451,0.5473,0.5408,0.5408,619200.0],["1981-04-29",0.5408,0.543,0.5321,0.5342,1296000.0],["1981-04-30",0.5277,0.5277,0.5124,0.5124,1017600.0],["1981-05-01",0.5124,0.5222,0.5124,0.5222,600000.0],["1981-05-04",0.5201,0.5201,0.5059,0.5059,1636800.0],["1981-05-05",0.5059,0.507,0.5015,0.5037,2932800.0],["1981-05-06",0.5015,0.5015,0.4928,0.4928,1032000.0],["1981-05-07",0.4928,0.495,0.4906,0.4917,422400.0],["1981-05-08",0.4939,0.5092,0.4939,0.5092,1929600.0],["1981-05-11",0.5092,0.5124,0.5092,0.5102,696000.0],["1981-05-12",0.5102,0.5168,0.5059,0.5168,1224000.0],["1981-05-13",0.5233,0.5288,0.5233,0.5288,1176000.0],["1981-05-14",0.5255,0.5255,0.5211,0.5255,1248000.0],["1981-05-15",0.5277,0.5331,0.5277,0.5288,873600.0],["1981-05-18",0.5288,0.532,0.5266,0.5266,787200.0],["1981-05-19",0.5255,0.5255,0.5233,0.5244,2179200.0],["1981-05-20",0.5244,0.5255,0.5201,0.5255,1012800.0],["1981-05-21",0.5255,0.531,0.5233,0.5233,1953600.0],["1981-05-22",0.5233,0.5277,0.5211,0.5222,2673600.0],["1981-05-26",0.5222,0.5244,0.519,0.519,523200.0],["1981-05-27",0.519,0.5233,0.5179,0.5233,3254400.0],["1981-05-28",0.5233,0.5277,0.5233,0.5233,672000.0],["1981-05-29",0.5255,0.5299,0.5255,0.5288,374400.0],["1981-06-01",0.5288,0.5342,0.5255,0.5342,1219200.0],["1981-06-02",0.5342,0.5342,0.5288,0.5299,624000.0],["1981-06-03",0.532,0.5386,0.532,0.5375,1641600.0],["1981-06-04",0.5375,0.5386,0.5353,0.5386,936000.0],["1981-06-05",0.5386,0.5408,0.5375,0.5375,1219200.0],["1981-06-08",0.5353,0.5353,0.5211,0.5233,2558400.0],["1981-06-09",0.5233,0.5277,0.5211,0.5233,436800.0],["1981-06-10",0.5233,0.5266,0.5211,0.5233,1252800.0],["1981-06-11",0.5233,0.5255,0.5211,0.5211,475200.0],["1981-06-12",0.5211,0.5233,0.519,0.5211,1987200.0],["1981-06-15",0.5211,0.5233,0.5211,0.5233,681600.0],["1981-06-16",0.5233,0.5255,0.5179,0.5179,3494400.0],["1981-06-17",0.5179,0.5211,0.5157,0.5157,1089600.0],["1981-06-18",0.5157,0.519,0.5037,0.5037,744000.0],["1981-06-19",0.5015,0.5015,0.4906,0.495,1766400.0],["1981-06-22",0.495,0.4972,0.483,0.4841,1286400.0],["1981-06-23",0.4841,0.4873,0.4819,0.4873,1276800.0],["1981-06-24",0.4873,0.4873,0.4808,0.4819,1142400.0],["1981-06-25",0.4819,0.483,0.4797,0.4819,384000.0],["1981-06-26",0.4819,0.4819,0.4797,0.4797,2534400.0],["1981-06-29",0.4775,0.4775,0.4732,0.4754,81600.0],["1981-06-30",0.4743,0.4743,0.4601,0.4688,1473600.0],["1981-07-01",0.4688,0.4764,0.4666,0.4754,1305600.0],["1981-07-02",0.4775,0.4884,0.4775,0.4884,547200.0],["1981-07-06",0.4906,0.4993,0.4906,0.4961,600000.0],["1981-07-07",0.4961,0.5037,0.4961,0.4983,1584000.0],["1981-07-08",0.4983,0.4993,0.4961,0.4983,364800.0],["1981-07-09",0.4983,0.5004,0.4972,0.4983,672000.0],["1981-07-10",0.4983,0.5015,0.4972,0.4972,350400.0],["1981-07-13",0.4983,0.5004,0.4983,0.5004,422400.0],["1981-07-14",0.5026,0.5135,0.5026,0.5059,1843200.0],["1981-07-15",0.5059,0.5124,0.5048,0.5102,585600.0],["1981-07-16",0.5102,0.5124,0.5059,0.5113,825600.0],["1981-07-17",0.5113,0.5124,0.5081,0.5102,1142400.0],["1981-07-20",0.507,0.507,0.4993,0.5037,2812800.0],["1981-07-21",0.5037,0.5037,0.5015,0.5026,902400.0],["1981-07-22",0.5026,0.5037,0.4775,0.4775,878400.0],["1981-07-23",0.4775,0.4797,0.4732,0.4797,211200.0],["1981-07-24",0.4797,0.483,0.4743,0.4754,1137600.0],["1981-07-27",0.4754,0.4754,0.4699,0.4732,124800.0],["1981-07-28",0.4732,0.4764,0.4732,0.4764,1905600.0],["1981-07-29",0.4764,0.4863,0.4764,0.4863,1766400.0],["1981-07-30",0.4873,0.4939,0.4873,0.4884,1392000.0],["1981-07-31",0.4884,0.4906,0.4863,0.4906,2112000.0],["1981-08-03",0.4906,0.495,0.4906,0.4939,950400.0],["1981-08-04",0.4928,0.4928,0.4863,0.4928,1492800.0],["1981-08-05",0.4928,0.495,0.4928,0.4928,172800.0],["1981-08-06",0.495,0.5037,0.495,0.4993,1113600.0],["1981-08-07",0.4993,0.4993,0.495,0.495,436800.0],["1981-08-10",0.495,0.495,0.4928,0.495,292800.0],["1981-08-11",0.495,0.5015,0.4939,0.5015,2227200.0],["1981-08-12",0.5015,0.5048,0.4928,0.495,1156800.0],["1981-08-13",0.4928,0.4928,0.4841,0.4884,2606400.0],["1981-08-14",0.4884,0.4928,0.4863,0.4884,2328000.0],["1981-08-17",0.4884,0.4917,0.4852,0.4863,566400.0],["1981-08-18",0.4841,0.4841,0.4797,0.4819,2452800.0],["1981-08-19",0.4819,0.4873,0.4819,0.4863,1238400.0],["1981-08-20",0.4863,0.4906,0.4841,0.4884,1867200.0],["1981-08-21",0.4884,0.4884,0.4863,0.4863,100800.0],["1981-08-24",0.4852,0.4852,0.4754,0.4754,129600.0],["1981-08-25",0.4743,0.4743,0.4688,0.4732,1833600.0],["1981-08-26",0.4732,0.4775,0.4721,0.4754,1276800.0],["1981-08-27",0.4775,0.4819,0.4775,0.4786,830400.0],["1981-08-28",0.4786,0.4786,0.4754,0.4754,931200.0],["1981-08-31",0.4754,0.4797,0.4732,0.4732,1958400.0],["1981-09-01",0.4732,0.4754,0.4688,0.4721,206400.0],["1981-09-02",0.4721,0.4808,0.4721,0.4808,216000.0],["1981-09-03",0.4808,0.4841,0.4808,0.4808,1622400.0],["1981-09-04",0.4786,0.4786,0.4699,0.471,1339200.0],["1981-09-08",0.471,0.4732,0.4634,0.4634,926400.0],["1981-09-09",0.4645,0.471,0.4645,0.4677,2044800.0],["1981-09-10",0.4699,0.4743,0.4699,0.4732,254400.0],["1981-09-11",0.4754,0.4863,0.4754,0.4863,225600.0],["1981-09-14",0.4863,0.4863,0.4808,0.4819,244800.0],["1981-09-15",0.4819,0.4852,0.4819,0.4819,1521600.0],["1981-09-16",0.4797,0.4797,0.4754,0.4754,1464000.0],["1981-09-17",0.4732,0.4732,0.471,0.471,1051200.0],["1981-09-18",0.471,0.471,0.4666,0.4677,715200.0],["1981-09-21",0.4677,0.4721,0.4655,0.471,489600.0],["1981-09-22",0.471,0.4764,0.471,0.4732,460800.0],["1981-09-23",0.471,0.471,0.4666,0.4677,1915200.0],["1981-09-24",0.4699,0.471,0.4699,0.471,1276800.0],["1981-09-25",0.471,0.4732,0.4655,0.4688,398400.0],["1981-09-28",0.4677,0.4677,0.4623,0.4666,662400.0],["1981-09-29",0.4666,0.4743,0.4655,0.4743,470400.0],["1981-09-30",0.4743,0.4786,0.4732,0.4775,1147200.0],["1981-10-01",0.4775,0.4819,0.4721,0.4775,528000.0],["1981-10-02",0.4775,0.4841,0.4775,0.4841,768000.0],["1981-10-05",0.4863,0.4961,0.4863,0.4928,1051200.0],["1981-10-06",0.4939,0.5026,0.4939,0.5026,451200.0],["1981-10-07",0.5048,0.5124,0.5048,0.5102,1118400.0],["1981-10-08",0.5146,0.519,0.5146,0.519,1680000.0],["1981-10-09",0.519,0.5233,0.5168,0.5222,5371200.0],["1981-10-12",0.5222,0.5233,0.5157,0.5179,532800.0],["1981-10-13",0.5168,0.5168,0.5157,0.5168,168000.0],["1981-10-14",0.5146,0.5146,0.5037,0.5059,864000.0],["1981-10-15",0.5059,0.5124,0.5059,0.5102,2035200.0],["1981-10-16",0.5102,0.5124,0.5081,0.5113,1166400.0],["1981-10-19",0.5113,0.5124,0.5092,0.5113,926400.0],["1981-10-20",0.5113,0.5124,0.5059,0.5124,1440000.0],["1981-10-21",0.5124,0.5146,0.5102,0.5146,1660800.0],["1981-10-22",0.5124,0.5124,0.5081,0.5102,696000.0],["1981-10-23",0.5037,0.5037,0.4993,0.5026,1348800.0],["1981-10-26",0.5015,0.5015,0.4961,0.4961,844800.0],["1981-10-27",0.4961,0.4993,0.495,0.4972,2424000.0],["1981-10-28",0.4972,0.4983,0.4928,0.4928,1939200.0],["1981-10-29",0.4906,0.4906,0.483,0.4873,868800.0],["1981-10-30",0.4873,0.495,0.4819,0.495,17006400.0],["1981-11-02",0.5015,0.5113,0.5015,0.5015,3388800.0],["1981-11-03",0.5015,0.5124,0.5015,0.5059,3211200.0],["1981-11-04",0.5059,0.5081,0.5004,0.5059,4099200.0],["1981-11-05",0.5059,0.5081,0.5037,0.5037,2064000.0],["1981-11-06",0.5037,0.5059,0.495,0.495,307200.0],["1981-11-09",0.4928,0.4928,0.4841,0.4841,729600.0],["1981-11-10",0.4841,0.4841,0.4819,0.4841,4737600.0],["1981-11-11",0.483,0.483,0.4754,0.4797,1372800.0],["1981-11-12",0.4797,0.4819,0.4775,0.4786,1440000.0],["1981-11-13",0.4786,0.4808,0.471,0.471,3086400.0],["1981-11-16",0.4688,0.4688,0.4448,0.4546,2875200.0],["1981-11-17",0.4546,0.4601,0.4426,0.4426,1656000.0],["1981-11-18",0.4437,0.4645,0.4437,0.4645,3153600.0],["1981-11-19",0.4645,0.4666,0.4623,0.4645,1934400.0],["1981-11-20",0.4645,0.471,0.4645,0.4688,979200.0],["1981-11-23",0.4699,0.4764,0.4699,0.4764,652800.0],["1981-11-24",0.4775,0.4841,0.4775,0.4797,859200.0],["1981-11-25",0.4786,0.4786,0.471,0.471,1756800.0],["1981-11-27",0.471,0.4754,0.471,0.4754,374400.0],["1981-11-30",0.4754,0.4764,0.471,0.4732,1075200.0],["1981-12-01",0.4754,0.4754,0.471,0.471,1113600.0],["1981-12-02",0.471,0.4775,0.4645,0.4688,523200.0],["1981-12-03",0.4688,0.4688,0.4645,0.4666,292800.0],["1981-12-04",0.471,0.4797,0.471,0.4775,307200.0],["1981-12-07",0.4775,0.4841,0.4666,0.4666,1987200.0],["1981-12-08",0.4666,0.4666,0.4579,0.4645,4257600.0],["1981-12-09",0.4645,0.471,0.4645,0.4688,1452000.0],["1981-12-10",0.4645,0.4645,0.4557,0.4645,878400.0],["1981-12-11",0.4645,0.4666,0.4645,0.4666,292800.0],["1981-12-14",0.4623,0.4623,0.4492,0.4557,1005600.0],["1981-12-15",0.4557,0.4623,0.4514,0.4579,808800.0],["1981-12-16",0.4579,0.4666,0.4579,0.4666,297600.0],["1981-12-17",0.4666,0.4688,0.4601,0.4601,340800.0],["1981-12-18",0.471,0.4797,0.471,0.4732,448800.0],["1981-12-21",0.4775,0.4841,0.4775,0.4797,674400.0],["1981-12-22",0.4841,0.4863,0.4841,0.4841,391200.0],["1981-12-23",0.4841,0.4863,0.4754,0.4775,756000.0],["1981-12-24",0.4775,0.4797,0.4754,0.4775,105600.0],["1981-12-28",0.4775,0.4884,0.4754,0.4863,592800.0],["1981-12-29",0.4884,0.5059,0.4884,0.4972,444000.0],["1981-12-30",0.4972,0.5081,0.4972,0.5059,451200.0],["1981-12-31",0.5081,0.5233,0.5081,0.5233,362400.0],["1982-01-04",0.519,0.519,0.5059,0.5059,820800.0],["1982-01-05",0.5059,0.5102,0.4906,0.4928,1262400.0],["1982-01-06",0.4928,0.495,0.4623,0.4797,1749600.0],["1982-01-07",0.4797,0.4841,0.471,0.4841,1495200.0],["1982-01-08",0.4841,0.4928,0.4819,0.4863,1008000.0],["1982-01-11",0.4863,0.4928,0.4797,0.4884,463200.0],["1982-01-12",0.4884,0.4928,0.4688,0.471,3079200.0],["1982-01-13",0.471,0.4775,0.4666,0.4688,1209600.0],["1982-01-14",0.4688,0.4754,0.4666,0.4754,1096800.0],["1982-01-15",0.4732,0.4732,0.4666,0.471,600000.0],["1982-01-18",0.4688,0.4688,0.4601,0.4666,1348800.0],["1982-01-19",0.4688,0.4754,0.4688,0.4732,674400.0],["1982-01-20",0.4732,0.4775,0.4688,0.471,746400.0],["1982-01-21",0.471,0.4819,0.471,0.4819,1548000.0],["1982-01-22",0.4819,0.4884,0.4797,0.4819,324000.0],["1982-01-25",0.4819,0.4841,0.471,0.4819,1159200.0],["1982-01-26",0.4819,0.4884,0.4688,0.4688,2383200.0],["1982-01-27",0.471,0.4775,0.471,0.4732,758400.0],["1982-01-28",0.4732,0.4863,0.471,0.4863,1888800.0],["1982-01-29",0.4928,0.5081,0.4928,0.5037,2760000.0],["1982-02-01",0.5037,0.5081,0.5015,0.5059,1204800.0],["1982-02-02",0.5059,0.5059,0.5015,0.5059,1125600.0],["1982-02-03",0.5059,0.5059,0.4993,0.4993,854400.0],["1982-02-04",0.4993,0.5059,0.4972,0.5037,2654400.0],["1982-02-05",0.5037,0.5059,0.4993,0.5059,883200.0],["1982-02-08",0.5059,0.5059,0.4972,0.4972,237600.0],["1982-02-09",0.4972,0.4993,0.4928,0.4993,520800.0],["1982-02-10",0.4928,0.4928,0.4863,0.4863,1526400.0],["1982-02-11",0.4841,0.4841,0.4732,0.4841,1291200.0],["1982-02-12",0.4841,0.4884,0.4797,0.4884,8551200.0],["1982-02-16",0.4884,0.4884,0.4797,0.4884,981600.0],["1982-02-17",0.4884,0.4906,0.4841,0.4884,852000.0],["1982-02-18",0.4884,0.4972,0.4841,0.4884,1178400.0],["1982-02-19",0.4884,0.4884,0.4754,0.4884,2284800.0],["1982-02-22",0.4884,0.4928,0.4841,0.4863,2822400.0],["1982-02-23",0.4884,0.4928,0.4884,0.4906,2388000.0],["1982-02-24",0.4906,0.5146,0.4906,0.5146,4240800.0],["1982-02-25",0.519,0.5299,0.519,0.5255,3458400.0],["1982-02-26",0.5255,0.5364,0.5233,0.532,828000.0],["1982-03-01",0.5342,0.556,0.5342,0.556,1816800.0],["1982-03-02",0.5626,0.58,0.5626,0.5735,3616800.0],["1982-03-03",0.5713,0.5713,0.5626,0.5669,6384000.0],["1982-03-04",0.5648,0.5648,0.5582,0.5626,3316800.0],["1982-03-05",0.5626,0.5648,0.5582,0.5604,2409600.0],["1982-03-08",0.5604,0.5713,0.5517,0.5517,3204000.0],["1982-03-09",0.5517,0.5735,0.5451,0.5735,6722400.0],["1982-03-10",0.5735,0.58,0.5691,0.5778,2059200.0],["1982-03-11",0.5778,0.5844,0.5757,0.5757,4384800.0],["1982-03-12",0.5757,0.58,0.5691,0.58,3532800.0],["1982-03-15",0.5778,0.5778,0.5735,0.5757,1608000.0],["1982-03-16",0.5735,0.5735,0.5713,0.5735,1082400.0],["1982-03-17",0.5735,0.5822,0.5735,0.58,1490400.0],["1982-03-18",0.58,0.5909,0.5778,0.5887,996000.0],["1982-03-19",0.5887,0.5931,0.5887,0.5909,374400.0],["1982-03-22",0.5909,0.5975,0.5909,0.5953,535200.0],["1982-03-23",0.5953,0.6062,0.5931,0.5996,1725600.0],["1982-03-24",0.5996,0.604,0.5996,0.6018,2644800.0],["1982-03-25",0.6018,0.6018,0.5909,0.5953,1024800.0],["1982-03-26",0.5953,0.5975,0.5866,0.5909,218400.0],["1982-03-29",0.5909,0.5909,0.58,0.58,842400.0],["1982-03-30",0.58,0.58,0.5778,0.58,631200.0],["1982-03-31",0.58,0.5887,0.58,0.5866,777600.0],["1982-04-01",0.5866,0.5931,0.5822,0.5844,1586400.0],["1982-04-02",0.5844,0.5975,0.5844,0.5931,4209600.0],["1982-04-05",0.5931,0.5996,0.5887,0.5887,295200.0],["1982-04-06",0.5887,0.5931,0.58,0.5909,1468800.0],["1982-04-07",0.5909,0.5975,0.5866,0.5887,1555200.0],["1982-04-08",0.5887,0.5887,0.5844,0.5887,2666400.0],["1982-04-12",0.5931,0.6105,0.5931,0.6062,1190400.0],["1982-04-13",0.6062,0.6105,0.604,0.6062,1329600.0],["1982-04-14",0.6062,0.6105,0.604,0.6084,1514400.0],["1982-04-15",0.6084,0.6105,0.604,0.6084,465600.0],["1982-04-16",0.6084,0.6105,0.604,0.6105,1828800.0],["1982-04-19",0.6105,0.6149,0.6062,0.6105,1435200.0],["1982-04-20",0.6105,0.6105,0.6062,0.6084,948000.0],["1982-04-21",0.6084,0.6084,0.5931,0.5931,883200.0],["1982-04-22",0.5931,0.5931,0.5778,0.5778,849600.0],["1982-04-23",0.58,0.5931,0.58,0.5931,460800.0],["1982-04-26",0.5931,0.6018,0.5931,0.5975,940800.0],["1982-04-27",0.5975,0.6105,0.5975,0.6105,2731200.0],["1982-04-28",0.6105,0.6127,0.6105,0.6105,4572000.0],["1982-04-29",0.6105,0.6171,0.6105,0.6105,1840800.0],["1982-04-30",0.6105,0.6149,0.6105,0.6105,916800.0],["1982-05-03",0.6127,0.6149,0.6127,0.6149,724800.0],["1982-05-04",0.6149,0.628,0.6149,0.628,2512800.0],["1982-05-05",0.628,0.6389,0.6258,0.6345,3048000.0],["1982-05-06",0.6367,0.6585,0.6367,0.6542,1610400.0],["1982-05-07",0.6542,0.6563,0.6476,0.652,2572800.0],["1982-05-10",0.652,0.6542,0.6498,0.6498,1209600.0],["1982-05-11",0.6498,0.6498,0.6433,0.6454,1332000.0],["1982-05-12",0.6454,0.6454,0.6367,0.6367,530400.0],["1982-05-13",0.6367,0.6389,0.6258,0.628,6124800.0],["1982-05-14",0.6236,0.6236,0.6149,0.6171,1113600.0],["1982-05-17",0.6171,0.6193,0.6105,0.6105,5474400.0],["1982-05-18",0.6105,0.6127,0.6084,0.6105,261600.0],["1982-05-19",0.6105,0.6171,0.6018,0.6062,5647200.0],["1982-05-20",0.6062,0.6084,0.5975,0.5975,892800.0],["1982-05-21",0.5996,0.6084,0.5996,0.6018,1058400.0],["1982-05-24",0.6018,0.604,0.5975,0.5996,1694400.0],["1982-05-25",0.5975,0.5975,0.5887,0.5931,3136800.0],["1982-05-26",0.5931,0.5975,0.5844,0.5887,1312800.0],["1982-05-27",0.5887,0.5996,0.5887,0.5996,204000.0],["1982-05-28",0.5975,0.5975,0.5909,0.5953,1111200.0],["1982-06-01",0.5953,0.6105,0.5931,0.6062,2990400.0],["1982-06-02",0.6062,0.6127,0.6018,0.6105,2299200.0],["1982-06-03",0.6149,0.6215,0.6149,0.6193,1017600.0],["1982-06-04",0.6193,0.6215,0.6149,0.6171,2037600.0],["1982-06-07",0.6171,0.6171,0.6084,0.6105,1785600.0],["1982-06-08",0.6105,0.6127,0.6084,0.6105,1034400.0],["1982-06-09",0.6105,0.6149,0.6084,0.6084,360000.0],["1982-06-10",0.6084,0.6105,0.6062,0.6084,2647200.0],["1982-06-11",0.6149,0.6302,0.6149,0.6236,2088000.0],["1982-06-14",0.6236,0.6302,0.6171,0.6236,2640000.0],["1982-06-15",0.6236,0.6324,0.6236,0.6324,2488800.0],["1982-06-16",0.6324,0.6411,0.6324,0.6411,2673600.0],["1982-06-17",0.6411,0.6454,0.6367,0.6411,1406400.0],["1982-06-18",0.6411,0.6476,0.6367,0.6367,2964000.0],["1982-06-21",0.6367,0.6498,0.6367,0.6476,2904000.0],["1982-06-22",0.6454,0.6454,0.6345,0.6367,1480800.0],["1982-06-23",0.6367,0.6454,0.6345,0.6433,715200.0],["1982-06-24",0.6433,0.6476,0.6389,0.6389,693600.0],["1982-06-25",0.6389,0.6411,0.6345,0.6367,840000.0],["1982-06-28",0.6367,0.6476,0.6367,0.6476,1154400.0],["1982-06-29",0.6476,0.6498,0.6411,0.6498,976800.0],["1982-06-30",0.6498,0.6585,0.6476,0.652,2016000.0],["1982-07-01",0.6476,0.6476,0.6411,0.6411,825600.0],["1982-07-02",0.6411,0.6433,0.628,0.6324,2644800.0],["1982-07-06",0.6324,0.6324,0.6236,0.6258,674400.0],["1982-07-07",0.6258,0.628,0.6193,0.6236,2277600.0],["1982-07-08",0.6236,0.6345,0.6236,0.6345,2268000.0],["1982-07-09",0.6433,0.6585,0.6433,0.6542,2263200.0],["1982-07-12",0.6563,0.6694,0.6563,0.6694,3859200.0],["1982-07-13",0.6694,0.6716,0.6672,0.6716,2376000.0],["1982-07-14",0.6716,0.6716,0.6629,0.6651,2750400.0],["1982-07-15",0.6651,0.6672,0.6585,0.6651,1773600.0],["1982-07-16",0.6651,0.6825,0.6629,0.6825,2354400.0],["1982-07-19",0.6825,0.6956,0.6825,0.689,1790400.0],["1982-07-20",0.689,0.6934,0.6847,0.689,2479200.0],["1982-07-21",0.689,0.6978,0.689,0.6912,2661600.0],["1982-07-22",0.689,0.689,0.6803,0.6825,2083200.0],["1982-07-23",0.676,0.676,0.6542,0.6563,1540800.0],["1982-07-26",0.6563,0.6563,0.6454,0.6498,604800.0],["1982-07-27",0.6498,0.6542,0.6433,0.6454,1670400.0],["1982-07-28",0.6433,0.6433,0.6302,0.6367,614400.0],["1982-07-29",0.6367,0.6367,0.6149,0.6149,1356000.0],["1982-07-30",0.6193,0.6236,0.6193,0.6236,2335200.0],["1982-08-02",0.6236,0.628,0.6171,0.628,2035200.0],["1982-08-03",0.628,0.6324,0.628,0.6302,4039200.0],["1982-08-04",0.6302,0.6302,0.6236,0.6236,1567200.0],["1982-08-05",0.6236,0.628,0.6105,0.6105,4596000.0],["1982-08-06",0.6105,0.6236,0.6084,0.6171,2971200.0],["1982-08-09",0.6127,0.6127,0.6018,0.6062,2697600.0],["1982-08-10",0.6062,0.6127,0.604,0.6105,1848000.0],["1982-08-11",0.6105,0.6105,0.6062,0.6062,1797600.0],["1982-08-12",0.6062,0.6149,0.6062,0.6127,1689600.0],["1982-08-13",0.6127,0.6149,0.6105,0.6149,333600.0],["1982-08-16",0.6149,0.6193,0.6127,0.6193,2373600.0],["1982-08-17",0.6236,0.6542,0.6236,0.652,9151200.0],["1982-08-18",0.6716,0.6934,0.6716,0.6781,10634400.0],["1982-08-19",0.6781,0.6847,0.6738,0.676,3316800.0],["1982-08-20",0.6803,0.6934,0.6803,0.6934,2935200.0],["1982-08-23",0.6934,0.7065,0.6912,0.7065,7233600.0],["1982-08-24",0.7065,0.7087,0.6978,0.7043,7207200.0],["1982-08-25",0.7043,0.7152,0.7043,0.713,8013600.0],["1982-08-26",0.713,0.7327,0.7087,0.713,8006400.0],["1982-08-27",0.713,0.7239,0.7,0.7239,3667200.0],["1982-08-30",0.7239,0.737,0.7152,0.7327,1336800.0],["1982-08-31",0.7327,0.7545,0.7305,0.7479,6516000.0],["1982-09-01",0.7501,0.7763,0.7501,0.7545,1934400.0],["1982-09-02",0.7545,0.7785,0.7501,0.7763,4329600.0],["1982-09-03",0.7806,0.8112,0.7806,0.8024,3962400.0],["1982-09-07",0.8024,0.809,0.7937,0.7959,919200.0],["1982-09-08",0.7959,0.8133,0.7959,0.8046,2011200.0],["1982-09-09",0.8046,0.8046,0.7959,0.8003,1509600.0],["1982-09-10",0.7959,0.7959,0.7566,0.7763,1461600.0],["1982-09-13",0.7806,0.7894,0.7806,0.7894,1192800.0],["1982-09-14",0.7937,0.8177,0.7937,0.8155,2361600.0],["1982-09-15",0.8155,0.833,0.8133,0.833,3237600.0],["1982-09-16",0.833,0.8417,0.8286,0.833,3304800.0],["1982-09-17",0.8286,0.8286,0.8177,0.8242,4485600.0],["1982-09-20",0.8242,0.8242,0.8112,0.8177,3734400.0],["1982-09-21",0.8199,0.8308,0.8199,0.8286,3196800.0],["1982-09-22",0.833,0.846,0.833,0.833,3285600.0],["1982-09-23",0.833,0.8439,0.8242,0.8351,8044800.0],["1982-09-24",0.8351,0.8417,0.8308,0.8395,2467200.0],["1982-09-27",0.8395,0.846,0.833,0.846,1360800.0],["1982-09-28",0.846,0.846,0.8373,0.8395,3847200.0],["1982-09-29",0.8373,0.8373,0.8264,0.8308,840000.0],["1982-09-30",0.8286,0.8286,0.8155,0.8199,928800.0],["1982-10-01",0.8155,0.8155,0.8112,0.8155,4118400.0],["1982-10-04",0.8155,0.8155,0.8068,0.8112,2203200.0],["1982-10-05",0.8133,0.8286,0.8133,0.8177,2760000.0],["1982-10-06",0.8199,0.8809,0.8199,0.8809,3002400.0],["1982-10-07",0.8897,0.9115,0.8897,0.9071,2966400.0],["1982-10-08",0.9071,0.9202,0.9006,0.9115,3259200.0],["1982-10-11",0.9115,0.9311,0.9115,0.918,3547200.0],["1982-10-12",0.918,0.9202,0.8875,0.894,2301600.0],["1982-10-13",0.894,0.9136,0.8831,0.9071,3417600.0],["1982-10-14",0.9071,0.9071,0.8962,0.9006,1483200.0],["1982-10-15",0.8766,0.8766,0.8548,0.8722,3792000.0],["1982-10-18",0.8722,0.8788,0.8635,0.8744,1317600.0],["1982-10-19",0.8788,0.9071,0.8788,0.894,2282400.0],["1982-10-20",0.8984,0.942,0.8984,0.9376,2613600.0],["1982-10-21",0.9442,0.9616,0.9442,0.9551,4320000.0],["1982-10-22",0.9594,1.0358,0.9594,1.0183,3062400.0],["1982-10-25",1.0074,1.0074,0.9812,0.9856,3379200.0],["1982-10-26",0.9856,0.99,0.9725,0.9834,1785600.0],["1982-10-27",0.9834,0.9965,0.9791,0.9921,1243200.0],["1982-10-28",0.9921,0.9987,0.9769,0.9769,914400.0],["1982-10-29",0.9769,0.9769,0.9682,0.9703,1135200.0],["1982-11-01",0.9703,0.99,0.9638,0.99,1245600.0],["1982-11-02",0.9943,1.0292,0.9943,1.0248,2570400.0],["1982-11-03",1.0248,1.1077,1.0183,1.0859,3247200.0],["1982-11-04",1.0859,1.0946,1.0641,1.0685,4197600.0],["1982-11-05",1.0685,1.0685,1.0358,1.051,1221600.0],["1982-11-08",1.0467,1.0467,1.0379,1.0423,528000.0],["1982-11-09",1.0488,1.0772,1.0488,1.0772,1718400.0],["1982-11-10",1.0772,1.0859,1.0227,1.0248,520800.0],["1982-11-11",1.0249,1.0358,1.0227,1.0358,775200.0],["1982-11-12",1.0358,1.0488,1.0292,1.0401,4353600.0],["1982-11-15",1.0292,1.0292,1.0074,1.0096,1605600.0],["1982-11-16",0.9812,0.9812,0.9638,0.9769,3146400.0],["1982-11-17",0.9812,0.9987,0.9812,0.9987,3276000.0],["1982-11-18",1.0118,1.0467,1.0118,1.0423,2918400.0],["1982-11-19",1.0467,1.0554,1.0467,1.0488,700800.0],["1982-11-22",1.0488,1.0532,1.0183,1.0205,2090400.0],["1982-11-23",1.0205,1.027,1.0074,1.0161,1819200.0],["1982-11-24",1.0161,1.0249,1.0118,1.0118,1946400.0],["1982-11-26",1.0118,1.0118,0.9921,1.0118,2743200.0],["1982-11-29",1.0161,1.0336,1.0161,1.0248,1800000.0],["1982-11-30",1.0249,1.0554,1.0205,1.051,2673600.0],["1982-12-01",1.0532,1.0663,1.0532,1.0619,2505600.0],["1982-12-02",1.0619,1.0837,1.051,1.0815,2817600.0],["1982-12-03",1.0815,1.0903,1.0815,1.0815,2304000.0],["1982-12-06",1.0815,1.1033,1.0619,1.1033,1960800.0],["1982-12-07",1.1033,1.1208,1.1012,1.1055,2973600.0],["1982-12-08",1.1012,1.1012,1.0641,1.0685,1766400.0],["1982-12-09",1.051,1.051,1.0249,1.0336,2728800.0],["1982-12-10",1.0249,1.0249,0.9812,0.9987,4320000.0],["1982-12-13",0.9987,1.0161,0.9943,0.9943,2224800.0],["1982-12-14",0.9943,1.0139,0.9769,0.9791,3136800.0],["1982-12-15",0.9769,0.9769,0.9464,0.9485,2287200.0],["1982-12-16",0.9485,0.9769,0.9464,0.9703,2877600.0],["1982-12-17",0.9703,1.0423,0.966,1.0292,1164000.0],["1982-12-20",1.0292,1.0401,1.0118,1.0118,3660000.0],["1982-12-21",1.0074,1.0074,0.9638,0.9987,3465600.0],["1982-12-22",0.9987,1.003,0.9682,0.9725,7351200.0],["1982-12-23",0.9812,0.9943,0.9812,0.9943,1008000.0],["1982-12-27",0.9943,0.9965,0.9856,0.99,1831200.0],["1982-12-28",0.9878,0.9878,0.9442,0.9442,2968800.0],["1982-12-29",0.9442,0.9464,0.9245,0.9289,9194400.0],["1982-12-30",0.9311,0.9507,0.9311,0.9376,4010400.0],["1982-12-31",0.9376,0.9682,0.9333,0.9616,885600.0],["1983-01-03",0.9616,0.9725,0.9507,0.9573,1221600.0],["1983-01-04",0.9573,0.9594,0.942,0.9573,2030400.0],["1983-01-05",0.9573,0.9682,0.9245,0.9289,4176000.0],["1983-01-06",0.9289,0.9333,0.9071,0.9202,7180800.0],["1983-01-07",0.9158,0.9158,0.8722,0.8853,8500800.0],["1983-01-10",0.8853,0.8984,0.8766,0.8853,6036000.0],["1983-01-11",0.894,0.8984,0.894,0.894,8724000.0],["1983-01-12",0.8984,0.9638,0.8984,0.9551,7768800.0],["1983-01-13",0.9551,0.9594,0.9158,0.9202,6372000.0],["1983-01-14",0.9245,0.9376,0.9245,0.9311,3408000.0],["1983-01-17",0.9333,0.9594,0.9333,0.9529,4912800.0],["1983-01-18",0.9551,0.966,0.9551,0.9616,2006400.0],["1983-01-19",0.9616,0.9725,0.942,0.9529,7572000.0],["1983-01-20",0.9529,0.9594,0.9464,0.9485,1507200.0],["1983-01-21",0.9464,0.9464,0.9289,0.9354,1526400.0],["1983-01-24",0.9224,0.9224,0.9093,0.9136,4545600.0],["1983-01-25",0.9245,0.9464,0.9245,0.9464,1848000.0],["1983-01-26",0.9464,0.9507,0.942,0.9442,1843200.0],["1983-01-27",0.9442,0.9507,0.9245,0.9507,4444800.0],["1983-01-28",0.9507,0.9594,0.9376,0.9507,2160000.0],["1983-01-31",0.9507,0.9638,0.9464,0.9638,1454400.0],["1983-02-01",0.9638,0.9638,0.942,0.942,784800.0],["1983-02-02",0.942,0.942,0.9245,0.9245,823200.0],["1983-02-03",0.9245,0.942,0.9158,0.942,7226400.0],["1983-02-04",0.942,0.9812,0.942,0.9725,5836800.0],["1983-02-07",0.9943,1.0205,0.9943,0.9943,7384800.0],["1983-02-08",1.003,1.0161,1.003,1.003,2073600.0],["1983-02-09",1.003,1.0161,1.0009,1.003,4053600.0],["1983-02-10",1.003,1.0205,0.9943,1.0205,2306400.0],["1983-02-11",1.0205,1.0379,1.0118,1.0161,2071200.0],["1983-02-14",1.0161,1.027,1.0052,1.027,1548000.0],["1983-02-15",1.0314,1.0576,1.0314,1.0445,2688000.0],["1983-02-16",1.0445,1.051,1.003,1.003,3237600.0],["1983-02-17",1.0074,1.0292,1.0074,1.0292,2256000.0],["1983-02-18",1.0292,1.0379,1.0183,1.0205,3744000.0],["1983-02-22",1.0205,1.0205,1.0074,1.0205,1492800.0],["1983-02-23",1.0205,1.0336,1.0205,1.0227,2095200.0],["1983-02-24",1.0227,1.0227,1.0096,1.0227,4908000.0],["1983-02-25",1.0292,1.0554,1.0292,1.0379,2788800.0],["1983-02-28",1.0379,1.051,1.0379,1.0445,890400.0],["1983-03-01",1.0467,1.0641,1.0467,1.0597,4108800.0],["1983-03-02",1.0597,1.0772,1.0554,1.0706,3348000.0],["1983-03-03",1.0815,1.1033,1.0815,1.099,2222400.0],["1983-03-04",1.099,1.1033,1.0946,1.1012,1886400.0],["1983-03-07",1.1012,1.1012,1.0859,1.0903,741600.0],["1983-03-08",1.0903,1.0903,1.0576,1.0597,3684000.0],["1983-03-09",1.0532,1.0532,1.0445,1.0532,1828800.0],["1983-03-10",1.0641,1.0903,1.0641,1.0815,3148800.0],["1983-03-11",1.0815,1.0815,1.0641,1.0772,1459200.0],["1983-03-14",1.0772,1.0794,1.0685,1.0794,1168800.0],["1983-03-15",1.0815,1.1164,1.0815,1.1164,3312000.0],["1983-03-16",1.1252,1.1557,1.1252,1.1317,2426400.0],["1983-03-17",1.1317,1.1382,1.1252,1.1382,1123200.0],["1983-03-18",1.1382,1.1644,1.1295,1.1535,1977600.0],["1983-03-21",1.1535,1.1666,1.1382,1.1513,2205600.0],["1983-03-22",1.1513,1.1666,1.1491,1.1666,1286400.0],["1983-03-23",1.1666,1.2037,1.1644,1.1949,2083200.0],["1983-03-24",1.1949,1.1993,1.1688,1.1818,1972800.0],["1983-03-25",1.1818,1.1862,1.1513,1.1644,816000.0],["1983-03-28",1.1622,1.1622,1.1513,1.1557,2179200.0],["1983-03-29",1.16,1.1731,1.16,1.1666,799200.0],["1983-03-30",1.1797,1.1949,1.1797,1.1884,4284000.0],["1983-03-31",1.1884,1.2037,1.1884,1.1928,3048000.0],["1983-04-04",1.1928,1.1971,1.1775,1.1775,940800.0],["1983-04-05",1.1775,1.1884,1.1644,1.1644,1065600.0],["1983-04-06",1.1688,1.1775,1.1644,1.1775,1752000.0],["1983-04-07",1.1862,1.2211,1.1862,1.2189,2992800.0],["1983-04-08",1.2189,1.2255,1.2146,1.2167,2265600.0],["1983-04-11",1.2167,1.2342,1.2124,1.2298,945600.0],["1983-04-12",1.2298,1.2473,1.2298,1.2473,1855200.0],["1983-04-13",1.2603,1.2822,1.2603,1.2822,1920000.0],["1983-04-14",1.2778,1.2843,1.2691,1.2734,2805600.0],["1983-04-15",1.256,1.256,1.2385,1.2385,2042400.0],["1983-04-18",1.2385,1.2429,1.232,1.232,1104000.0],["1983-04-19",1.2211,1.2298,1.2058,1.2211,1329600.0],["1983-04-20",1.2342,1.2625,1.2342,1.256,1807200.0],["1983-04-21",1.256,1.256,1.2167,1.2298,372000.0],["1983-04-22",1.2255,1.2342,1.1731,1.208,1401600.0],["1983-04-25",1.2037,1.2211,1.1862,1.1949,1980000.0],["1983-04-26",1.1906,1.2037,1.1775,1.2037,1324800.0],["1983-04-27",1.1928,1.2037,1.1818,1.1818,1168800.0],["1983-04-28",1.1818,1.184,1.1775,1.184,11100000.0],["1983-04-29",1.184,1.1884,1.1775,1.1862,3960000.0],["1983-05-02",1.1949,1.1993,1.1884,1.1906,2337600.0],["1983-05-03",1.1884,1.1949,1.1818,1.1862,1468800.0],["1983-05-04",1.1775,1.1884,1.1644,1.1688,5558400.0],["1983-05-05",1.1775,1.1949,1.16,1.1906,5668800.0],["1983-05-06",1.1949,1.2473,1.1949,1.2429,4298400.0],["1983-05-09",1.2298,1.2385,1.2167,1.2255,1504800.0],["1983-05-10",1.2211,1.2385,1.2211,1.2342,2001600.0],["1983-05-11",1.2385,1.2385,1.2167,1.2211,2083200.0],["1983-05-12",1.2211,1.2342,1.2124,1.2255,1876800.0],["1983-05-13",1.2255,1.256,1.2255,1.2494,5138400.0],["1983-05-16",1.235,1.2678,1.235,1.2656,2474400.0],["1983-05-17",1.2788,1.2854,1.27,1.281,1428000.0],["1983-05-18",1.3051,1.3094,1.2919,1.2963,3602400.0],["1983-05-19",1.2963,1.2963,1.2744,1.2744,4766400.0],["1983-05-20",1.2744,1.2744,1.2569,1.27,3333600.0],["1983-05-23",1.27,1.27,1.2438,1.2613,655200.0],["1983-05-24",1.2656,1.27,1.2481,1.2525,2160000.0],["1983-05-25",1.2525,1.2656,1.2481,1.2569,4615200.0],["1983-05-26",1.2613,1.2613,1.2503,1.2525,1689600.0],["1983-05-27",1.2525,1.2525,1.2262,1.2306,1212000.0],["1983-05-31",1.2262,1.2306,1.2109,1.2109,1104000.0],["1983-06-01",1.2175,1.2175,1.1934,1.1934,2402400.0],["1983-06-02",1.1978,1.2306,1.1978,1.2306,2224800.0],["1983-06-03",1.2328,1.2503,1.2328,1.2503,897600.0],["1983-06-06",1.2503,1.2503,1.2372,1.2438,720000.0],["1983-06-07",1.2438,1.2459,1.2175,1.2219,1368000.0],["1983-06-08",1.224,1.2438,1.2175,1.2416,1852800.0],["1983-06-09",1.2459,1.2613,1.2438,1.2613,2028000.0],["1983-06-10",1.2656,1.3007,1.2635,1.2963,2107200.0],["1983-06-13",1.3029,1.3182,1.2985,1.3182,852000.0],["1983-06-14",1.3226,1.3532,1.3204,1.3489,3285600.0],["1983-06-15",1.351,1.3686,1.3335,1.3686,2832000.0],["1983-06-16",1.3751,1.4102,1.3751,1.397,6146400.0],["1983-06-17",1.4014,1.4014,1.3883,1.3927,1003200.0],["1983-06-20",1.4014,1.4102,1.3927,1.4014,986400.0],["1983-06-21",1.4058,1.4102,1.3839,1.408,2889600.0],["1983-06-22",1.408,1.4233,1.3927,1.4058,3645600.0],["1983-06-23",1.4058,1.408,1.3883,1.3905,818400.0],["1983-06-24",1.3664,1.3664,1.3489,1.3576,2265600.0],["1983-06-27",1.3576,1.362,1.3554,1.3554,1708800.0],["1983-06-28",1.3554,1.362,1.3182,1.3226,1303200.0],["1983-06-29",1.3094,1.3292,1.3051,1.3226,2392800.0],["1983-06-30",1.327,1.3291,1.3051,1.3094,3732000.0],["1983-07-01",1.3094,1.3138,1.2832,1.2963,2954400.0],["1983-07-05",1.2919,1.2919,1.2438,1.2503,1785600.0],["1983-07-06",1.2635,1.2875,1.2635,1.2788,3028800.0],["1983-07-07",1.2875,1.3007,1.2788,1.2963,2167200.0],["1983-07-08",1.3051,1.3182,1.3029,1.3094,1008000.0],["1983-07-11",1.3226,1.3401,1.3226,1.3401,974400.0],["1983-07-12",1.3445,1.3445,1.3094,1.3116,1327200.0],["1983-07-13",1.3051,1.3051,1.2832,1.2832,2258400.0],["1983-07-14",1.2832,1.3051,1.2832,1.2832,3573600.0],["1983-07-15",1.2832,1.2875,1.27,1.2832,1027200.0],["1983-07-18",1.2875,1.2941,1.2766,1.2766,852000.0],["1983-07-19",1.281,1.2941,1.2744,1.2854,888000.0],["1983-07-20",1.3138,1.3423,1.3094,1.3423,1096800.0],["1983-07-21",1.3467,1.3708,1.3445,1.3576,2126400.0],["1983-07-22",1.3456,1.3554,1.3357,1.3489,1185600.0],["1983-07-25",1.3401,1.3664,1.3357,1.362,777600.0],["1983-07-26",1.3576,1.3927,1.3489,1.3927,1396800.0],["1983-07-27",1.3927,1.3927,1.3313,1.3401,807600.0],["1983-07-28",1.2963,1.3401,1.2963,1.3094,944400.0],["1983-07-29",1.27,1.2875,1.2262,1.2788,1776000.0],["1983-08-01",1.2788,1.2963,1.2438,1.2525,874800.0],["1983-08-02",1.2394,1.2394,1.2175,1.2262,1718400.0],["1983-08-03",1.2262,1.2306,1.2043,1.2087,1227600.0],["1983-08-04",1.2131,1.2175,1.1299,1.1693,3735600.0],["1983-08-05",1.1737,1.1824,1.1649,1.1781,2322000.0],["1983-08-08",1.1737,1.1737,1.1474,1.1562,472800.0],["1983-08-09",1.1562,1.1649,1.1474,1.1649,2272800.0],["1983-08-10",1.1562,1.2175,1.1562,1.2175,3458400.0],["1983-08-11",1.2219,1.2438,1.2219,1.2219,2144400.0],["1983-08-12",1.2306,1.2525,1.2262,1.2438,2004000.0],["1983-08-15",1.2666,1.293,1.2666,1.2798,1902000.0],["1983-08-16",1.2842,1.2842,1.2358,1.2402,1059600.0],["1983-08-17",1.2314,1.2622,1.2138,1.2534,1527600.0],["1983-08-18",1.2578,1.2578,1.2226,1.227,1456800.0],["1983-08-19",1.1963,1.2314,1.1963,1.2314,1227600.0],["1983-08-22",1.2314,1.2402,1.1611,1.1787,2289600.0],["1983-08-23",1.1611,1.1743,1.1347,1.1435,1700400.0],["1983-08-24",1.1479,1.1611,1.1391,1.1567,1952400.0],["1983-08-25",1.1523,1.1523,1.1127,1.1259,4069200.0],["1983-08-26",1.1259,1.1963,1.1171,1.1831,3008400.0],["1983-08-29",1.1699,1.1743,1.1611,1.1699,494400.0],["1983-08-30",1.1699,1.1699,1.1435,1.1611,1675200.0],["1983-08-31",1.1699,1.1743,1.1611,1.1743,1713600.0],["1983-09-01",1.1963,1.2051,1.1831,1.1963,2401200.0],["1983-09-02",1.2007,1.2094,1.1963,1.2094,974400.0],["1983-09-06",1.249,1.249,1.227,1.2358,1712400.0],["1983-09-07",1.2358,1.2446,1.2138,1.2138,1615200.0],["1983-09-08",1.1963,1.2007,1.1787,1.1875,351600.0],["1983-09-09",1.1699,1.1831,1.1611,1.1655,2452800.0],["1983-09-12",1.1875,1.1919,1.1083,1.1127,3370800.0],["1983-09-13",1.1083,1.1083,1.0819,1.0951,5446800.0],["1983-09-14",1.1039,1.1523,1.1039,1.1479,3076800.0],["1983-09-15",1.1567,1.1611,1.1347,1.1391,1393200.0],["1983-09-16",1.1479,1.1875,1.1391,1.1875,2848800.0],["1983-09-19",1.1875,1.249,1.1875,1.2314,3186000.0],["1983-09-20",1.2226,1.2666,1.2226,1.2578,1634400.0],["1983-09-21",1.249,1.2578,1.2226,1.2314,685200.0],["1983-09-22",1.2226,1.2666,1.2226,1.2358,1636800.0],["1983-09-23",1.249,1.249,1.2402,1.2446,2130000.0],["1983-09-26",1.249,1.249,1.205,1.2314,3079200.0],["1983-09-27",1.2314,1.2314,1.1875,1.1963,1053600.0],["1983-09-28",1.2051,1.2094,1.1743,1.1787,3556800.0],["1983-09-29",1.1875,1.1875,1.1743,1.1743,1480800.0],["1983-09-30",1.1831,1.1875,1.1699,1.1787,373200.0],["1983-10-03",1.1699,1.1787,1.1611,1.1787,2109600.0],["1983-10-04",1.1787,1.2314,1.1787,1.2182,2542800.0],["1983-10-05",1.2226,1.2402,1.205,1.2358,2878800.0],["1983-10-06",1.249,1.2666,1.2446,1.2534,2624400.0],["1983-10-07",1.2666,1.3194,1.2578,1.3194,3951600.0],["1983-10-10",1.315,1.3414,1.3018,1.3414,1279200.0],["1983-10-11",1.3414,1.3414,1.3194,1.3238,1479600.0],["1983-10-12",1.315,1.3238,1.2842,1.2974,1426800.0],["1983-10-13",1.3018,1.3018,1.2754,1.2842,1047600.0],["1983-10-14",1.2842,1.2886,1.2578,1.2666,1521600.0],["1983-10-17",1.2754,1.2974,1.2666,1.2842,930000.0],["1983-10-18",1.2842,1.2842,1.2314,1.2314,1456800.0],["1983-10-19",1.2314,1.2358,1.2094,1.2358,2223600.0],["1983-10-20",1.2402,1.2754,1.2402,1.2754,2979600.0],["1983-10-21",1.2842,1.2886,1.2666,1.271,2810400.0],["1983-10-24",1.271,1.2842,1.2534,1.2754,2001600.0],["1983-10-25",1.2842,1.315,1.2842,1.2842,760800.0],["1983-10-26",1.2754,1.315,1.2754,1.3106,1117200.0],["1983-10-27",1.3018,1.3062,1.2666,1.2754,1596000.0],["1983-10-28",1.2842,1.3018,1.2578,1.2622,1096800.0],["1983-10-31",1.2666,1.2754,1.2578,1.2666,6591600.0],["1983-11-01",1.2666,1.2886,1.2666,1.2798,2284800.0],["1983-11-02",1.2842,1.3018,1.2666,1.293,1231200.0],["1983-11-03",1.3194,1.3282,1.3062,1.315,3147600.0],["1983-11-04",1.315,1.315,1.2842,1.2842,964800.0],["1983-11-07",1.2754,1.2886,1.271,1.2886,301200.0],["1983-11-08",1.2886,1.2974,1.2754,1.2754,314400.0],["1983-11-09",1.2666,1.3106,1.2666,1.3106,2098800.0],["1983-11-10",1.3106,1.3194,1.3018,1.3062,1480800.0],["1983-11-11",1.3062,1.3062,1.2754,1.2798,3763200.0],["1983-11-14",1.29,1.2944,1.2635,1.2723,8304000.0],["1983-11-15",1.2723,1.2723,1.2458,1.2502,2264400.0],["1983-11-16",1.2502,1.2502,1.2325,1.2458,2395200.0],["1983-11-17",1.2502,1.2502,1.2369,1.2502,1048800.0],["1983-11-18",1.2502,1.2546,1.2325,1.2369,1208400.0],["1983-11-21",1.2369,1.2546,1.2325,1.2546,3110400.0],["1983-11-22",1.2546,1.2679,1.1795,1.2502,1365600.0],["1983-11-23",1.2546,1.2723,1.2502,1.259,2644800.0],["1983-11-25",1.2502,1.2502,1.2281,1.2325,1968000.0],["1983-11-28",1.2325,1.2325,1.2149,1.2149,3176400.0],["1983-11-29",1.2016,1.2193,1.1751,1.2193,2109600.0],["1983-11-30",1.2104,1.2325,1.1884,1.1928,2494800.0],["1983-12-01",1.1751,1.1884,1.1751,1.1751,3255600.0],["1983-12-02",1.1751,1.1751,1.1486,1.1486,2655600.0],["1983-12-05",1.1309,1.1442,1.1265,1.1265,5545200.0],["1983-12-06",1.1265,1.1309,1.0956,1.0956,3738000.0],["1983-12-07",1.0956,1.1309,1.0956,1.1265,6334800.0],["1983-12-08",1.1265,1.1353,1.1177,1.1221,3006000.0],["1983-12-09",1.1177,1.1221,1.0956,1.1044,4494000.0],["1983-12-12",1.1221,1.1309,1.1133,1.1309,3422400.0],["1983-12-13",1.1398,1.1618,1.1353,1.153,3391200.0],["1983-12-14",1.153,1.1574,1.1133,1.1177,2374800.0],["1983-12-15",1.1044,1.1177,1.0735,1.0867,3008400.0],["1983-12-16",1.0779,1.1044,1.0735,1.1,3343200.0],["1983-12-19",1.1044,1.1309,1.1,1.1177,2190000.0],["1983-12-20",1.1221,1.1265,1.0867,1.0912,2665200.0],["1983-12-21",1.0867,1.0867,1.0691,1.0691,3220800.0],["1983-12-22",1.0867,1.1044,1.0867,1.1,2220000.0],["1983-12-23",1.1044,1.1133,1.0956,1.1133,613200.0],["1983-12-27",1.1133,1.1309,1.1044,1.1309,780000.0],["1983-12-28",1.1309,1.1309,1.0912,1.1044,717600.0],["1983-12-29",1.1133,1.1133,1.0956,1.1,1089600.0],["1983-12-30",1.1,1.1088,1.0912,1.1,1366800.0],["1984-01-03",1.0912,1.1,1.0823,1.0867,1518000.0],["1984-01-04",1.0779,1.1309,1.0691,1.1221,2415600.0],["1984-01-05",1.1221,1.1442,1.1133,1.1353,4959600.0],["1984-01-06",1.1221,1.1442,1.1177,1.1265,5178000.0],["1984-01-09",1.1309,1.1353,1.1044,1.1088,1710000.0],["1984-01-10",1.1088,1.1221,1.1,1.1133,2185200.0],["1984-01-11",1.1133,1.1133,1.0691,1.0779,6692400.0],["1984-01-12",1.1,1.1221,1.1,1.1133,13036800.0],["1984-01-13",1.1221,1.1353,1.1088,1.1133,3074400.0],["1984-01-16",1.1133,1.1177,1.0956,1.0956,1675200.0],["1984-01-17",1.0956,1.1088,1.0956,1.1044,1942800.0],["1984-01-18",1.1044,1.1133,1.0912,1.1044,2706000.0],["1984-01-19",1.1088,1.1088,1.0779,1.0779,2149200.0],["1984-01-20",1.0779,1.0779,1.0514,1.0558,3238800.0],["1984-01-23",1.0337,1.0426,1.0249,1.0293,2079600.0],["1984-01-24",1.0514,1.0602,1.0293,1.0514,2810400.0],["1984-01-25",1.0602,1.0602,1.0249,1.0337,4081200.0],["1984-01-26",1.0426,1.0647,1.0426,1.0558,2533200.0],["1984-01-27",1.0602,1.0691,1.0382,1.0558,4900800.0],["1984-01-30",1.0602,1.0647,1.0249,1.0426,2061600.0],["1984-01-31",1.0514,1.0691,1.0072,1.0647,3296400.0],["1984-02-01",1.0691,1.0912,1.0602,1.0912,2558400.0],["1984-02-02",1.1044,1.1398,1.1044,1.1309,7412400.0],["1984-02-03",1.1486,1.1486,1.0956,1.0956,4513200.0],["1984-02-06",1.0867,1.1177,1.0867,1.1177,1527600.0],["1984-02-07",1.1088,1.1265,1.0956,1.1044,5774400.0],["1984-02-08",1.1044,1.1088,1.0735,1.0779,5602800.0],["1984-02-09",1.0779,1.0912,1.0602,1.0779,3297600.0],["1984-02-10",1.0748,1.097,1.0703,1.097,1830000.0],["1984-02-13",1.1014,1.1014,1.0792,1.0837,1700400.0],["1984-02-14",1.0925,1.137,1.0837,1.137,3240000.0],["1984-02-15",1.1325,1.1458,1.1281,1.1281,1915200.0],["1984-02-16",1.1236,1.1281,1.1103,1.1281,2348400.0],["1984-02-17",1.1236,1.137,1.1192,1.1281,3181200.0],["1984-02-21",1.1281,1.1281,1.1014,1.1014,1828800.0],["1984-02-22",1.1014,1.1148,1.0925,1.0925,799200.0],["1984-02-23",1.097,1.1014,1.0437,1.1014,5233200.0],["1984-02-24",1.1014,1.1192,1.0792,1.1103,2095200.0],["1984-02-27",1.1103,1.1192,1.0881,1.1014,2347200.0],["1984-02-28",1.1103,1.1103,1.0615,1.0659,4096800.0],["1984-02-29",1.0659,1.0792,1.057,1.057,2756400.0],["1984-03-01",1.057,1.0748,1.0481,1.0659,702000.0],["1984-03-02",1.0837,1.1014,1.0837,1.1014,1623600.0],["1984-03-05",1.0925,1.1014,1.0837,1.0837,2403600.0],["1984-03-06",1.0881,1.097,1.0748,1.0792,1860000.0],["1984-03-07",1.0748,1.0748,1.0481,1.0659,2914800.0],["1984-03-08",1.0659,1.0659,1.0481,1.0615,2541600.0],["1984-03-09",1.0615,1.0615,1.0304,1.0481,780000.0],["1984-03-12",1.0481,1.0748,1.0348,1.057,1659600.0],["1984-03-13",1.057,1.0925,1.057,1.0659,4062000.0],["1984-03-14",1.0659,1.0659,1.0393,1.0526,951600.0],["1984-03-15",1.057,1.057,1.0393,1.0481,1248000.0],["1984-03-16",1.0837,1.097,1.0703,1.0837,1632000.0],["1984-03-19",1.0659,1.0659,1.0437,1.057,1790400.0],["1984-03-20",1.0659,1.0792,1.0615,1.0748,2172000.0],["1984-03-21",1.0748,1.0748,1.0437,1.0437,2193600.0],["1984-03-22",1.0126,1.0393,1.0126,1.0304,2328000.0],["1984-03-23",1.0304,1.0393,1.017,1.017,3748800.0],["1984-03-26",1.0259,1.0393,1.0215,1.0348,2295600.0],["1984-03-27",1.0481,1.0481,1.0126,1.0126,3469200.0],["1984-03-28",1.017,1.017,1.0126,1.017,6513600.0],["1984-03-29",1.0215,1.0304,1.0037,1.0215,5661600.0],["1984-03-30",1.0215,1.0215,0.9993,1.0126,1161600.0],["1984-04-02",1.017,1.017,0.986,1.0037,2302800.0],["1984-04-03",1.0126,1.0126,0.9993,1.0037,2354400.0],["1984-04-04",1.0037,1.0126,0.9948,1.0037,3276000.0],["1984-04-05",0.9948,1.0082,0.9771,0.986,1302000.0],["1984-04-06",0.986,1.0037,0.9815,0.9993,5446800.0],["1984-04-09",1.0082,1.017,0.9948,1.0126,1514400.0],["1984-04-10",1.0215,1.0393,1.0126,1.0304,2811600.0],["1984-04-11",1.0259,1.0259,1.0126,1.0126,1399200.0],["1984-04-12",1.017,1.0481,1.0037,1.0481,2034000.0],["1984-04-13",1.0481,1.057,1.0304,1.0393,2462400.0],["1984-04-16",1.0393,1.057,1.0393,1.057,2146800.0],["1984-04-17",1.057,1.057,1.0437,1.0481,1552800.0],["1984-04-18",1.0481,1.0481,1.0304,1.0348,1490400.0],["1984-04-19",1.0304,1.0481,1.0304,1.0437,864000.0],["1984-04-23",1.0393,1.0437,1.0304,1.0304,1914000.0],["1984-04-24",1.0304,1.0348,1.0126,1.0304,2724000.0],["1984-04-25",1.0215,1.0304,1.0215,1.0215,1284000.0],["1984-04-26",1.0393,1.0526,1.0348,1.0481,4466400.0],["1984-04-27",1.0481,1.0615,1.0437,1.057,1689600.0],["1984-04-30",1.0526,1.0526,1.0215,1.0393,1029600.0],["1984-05-01",1.0481,1.057,1.0304,1.0526,4358400.0],["1984-05-02",1.0526,1.057,1.0393,1.0437,2217600.0],["1984-05-03",1.0437,1.0437,1.0215,1.0304,1279200.0],["1984-05-04",1.0348,1.0437,1.0082,1.0082,2704800.0],["1984-05-07",0.9948,1.0037,0.9904,0.9948,2733600.0],["1984-05-08",0.9904,1.0037,0.986,0.9904,2988000.0],["1984-05-09",0.9948,0.9993,0.9771,0.9815,2514000.0],["1984-05-10",0.9771,0.9948,0.9771,0.9815,5264400.0],["1984-05-11",0.9771,0.9771,0.9593,0.9682,1987200.0],["1984-05-14",0.965,0.9829,0.965,0.9829,837600.0],["1984-05-15",0.9829,1.0008,0.974,0.9919,2373600.0],["1984-05-16",1.0008,1.0053,0.9874,1.0053,1033200.0],["1984-05-17",1.0053,1.0053,0.9785,0.9829,790800.0],["1984-05-18",0.9874,1.0008,0.9785,0.9874,1468800.0],["1984-05-21",0.9829,0.9919,0.9561,0.9561,1678800.0],["1984-05-22",0.9472,0.9516,0.9338,0.9472,2154000.0],["1984-05-23",0.9472,0.9472,0.9338,0.9382,6896400.0],["1984-05-24",0.9427,0.9472,0.9338,0.9472,1012800.0],["1984-05-25",0.9472,0.9919,0.9472,0.9606,4795200.0],["1984-05-29",0.965,0.974,0.9472,0.9561,4512000.0],["1984-05-30",0.9427,0.965,0.9338,0.9472,2451600.0],["1984-05-31",0.9516,0.9606,0.9427,0.9427,932400.0],["1984-06-01",0.9472,0.9919,0.9338,0.9919,2526000.0],["1984-06-04",1.0008,1.0276,1.0008,1.0187,4198800.0],["1984-06-05",1.0097,1.0142,1.0008,1.0097,2433600.0],["1984-06-06",1.0097,1.0365,1.0053,1.0365,1624800.0],["1984-06-07",1.0365,1.0365,1.0231,1.0276,985200.0],["1984-06-08",1.0321,1.0633,1.0276,1.0499,1664400.0],["1984-06-11",1.0499,1.0499,1.0231,1.0321,889200.0],["1984-06-12",1.0276,1.0276,1.0053,1.0053,2244000.0],["1984-06-13",1.0053,1.0365,1.0053,1.0365,2110800.0],["1984-06-14",1.0455,1.0455,1.0231,1.0455,2938800.0],["1984-06-15",1.0455,1.0678,1.041,1.0544,3866400.0],["1984-06-18",1.0499,1.0633,1.0455,1.0633,1962000.0],["1984-06-19",1.0723,1.0857,1.0633,1.0767,5763600.0],["1984-06-20",1.0723,1.117,1.0723,1.0991,7490400.0],["1984-06-21",1.108,1.1348,1.108,1.1214,3884400.0],["1984-06-22",1.1125,1.1527,1.0991,1.1527,4240800.0],["1984-06-25",1.1706,1.1884,1.1438,1.1572,4994400.0],["1984-06-26",1.1348,1.1348,1.0991,1.108,2601600.0],["1984-06-27",1.1125,1.1348,1.108,1.1259,1429200.0],["1984-06-28",1.1259,1.1304,1.117,1.1259,1171200.0],["1984-06-29",1.1214,1.1393,1.1125,1.1214,2413200.0],["1984-07-02",1.117,1.1438,1.1125,1.1348,1359600.0],["1984-07-03",1.1304,1.1527,1.1304,1.1482,1010400.0],["1984-07-05",1.1527,1.1527,1.108,1.108,5414400.0],["1984-07-06",1.1036,1.1036,1.0812,1.0901,2836800.0],["1984-07-09",1.0857,1.1036,1.0723,1.0991,972000.0],["1984-07-10",1.0991,1.1438,1.0946,1.1393,4459200.0],["1984-07-11",1.1348,1.1393,1.1259,1.1259,2632800.0],["1984-07-12",1.1259,1.1393,1.117,1.1393,1879200.0],["1984-07-13",1.1438,1.1706,1.1438,1.1572,1381200.0],["1984-07-16",1.1616,1.1795,1.1572,1.175,1822800.0],["1984-07-17",1.175,1.1884,1.1706,1.1795,2386800.0],["1984-07-18",1.175,1.1795,1.1527,1.1706,746400.0],["1984-07-19",1.175,1.175,1.1616,1.1706,2342400.0],["1984-07-20",1.175,1.175,1.1438,1.1527,1694400.0],["1984-07-23",1.1438,1.1438,1.117,1.1304,2848800.0],["1984-07-24",1.1259,1.1438,1.117,1.117,3248400.0],["1984-07-25",1.108,1.108,1.0812,1.108,3663600.0],["1984-07-26",1.1036,1.108,1.0901,1.108,1491600.0],["1984-07-27",1.108,1.1482,1.0991,1.1482,2506800.0],["1984-07-30",1.1438,1.175,1.1393,1.1661,1432800.0],["1984-07-31",1.1706,1.1884,1.1616,1.1795,1906800.0],["1984-08-01",1.1884,1.2242,1.1795,1.2197,9049200.0],["1984-08-02",1.2331,1.2778,1.2331,1.2689,9079200.0],["1984-08-03",1.2689,1.3135,1.2689,1.2823,5842800.0],["1984-08-06",1.2867,1.318,1.2599,1.2689,5667600.0],["1984-08-07",1.251,1.2867,1.2421,1.2778,5050800.0],["1984-08-08",1.2778,1.3046,1.2778,1.2867,2209200.0],["1984-08-09",1.2689,1.2957,1.2599,1.2867,4484400.0],["1984-08-10",1.318,1.3314,1.2778,1.2867,3600000.0],["1984-08-13",1.2778,1.2867,1.2599,1.2644,2546400.0],["1984-08-14",1.2837,1.2927,1.2029,1.2209,4441200.0],["1984-08-15",1.2254,1.2388,1.1939,1.2119,2173200.0],["1984-08-16",1.2029,1.2164,1.185,1.1895,2514000.0],["1984-08-17",1.1984,1.2209,1.1939,1.2164,3114000.0],["1984-08-20",1.2209,1.2209,1.176,1.1939,4296000.0],["1984-08-21",1.2029,1.2388,1.2029,1.2343,3834000.0],["1984-08-22",1.2388,1.2433,1.2254,1.2298,2538000.0],["1984-08-23",1.2298,1.2343,1.2209,1.2254,1477200.0],["1984-08-24",1.2343,1.2478,1.2343,1.2478,951600.0],["1984-08-27",1.2478,1.2478,1.2298,1.2388,465600.0],["1984-08-28",1.2433,1.2568,1.2343,1.2478,590400.0],["1984-08-29",1.2568,1.2747,1.2478,1.2478,1032000.0],["1984-08-30",1.2388,1.2433,1.2254,1.2343,919200.0],["1984-08-31",1.2433,1.2433,1.2209,1.2388,486000.0],["1984-09-04",1.2343,1.2388,1.2298,1.2298,459600.0],["1984-09-05",1.2209,1.2298,1.1939,1.2029,825600.0],["1984-09-06",1.2209,1.2523,1.2209,1.2343,2767200.0],["1984-09-07",1.2568,1.2613,1.2388,1.2388,1708800.0],["1984-09-10",1.2388,1.2658,1.2343,1.2568,2024400.0],["1984-09-11",1.2613,1.2702,1.2568,1.2568,1208400.0],["1984-09-12",1.2613,1.2613,1.2254,1.2388,3607200.0],["1984-09-13",1.2388,1.2747,1.2388,1.2523,1586400.0],["1984-09-14",1.2613,1.2613,1.2298,1.2343,5798400.0],["1984-09-17",1.2523,1.2523,1.2433,1.2433,1138800.0],["1984-09-18",1.2523,1.2568,1.2433,1.2523,2244000.0],["1984-09-19",1.2478,1.2523,1.2343,1.2388,1281600.0],["1984-09-20",1.2388,1.2388,1.2209,1.2209,1266000.0],["1984-09-21",1.2209,1.2433,1.2029,1.2029,4046400.0],["1984-09-24",1.2119,1.2209,1.2029,1.2119,1868400.0],["1984-09-25",1.2209,1.2388,1.2119,1.2209,3944400.0],["1984-09-26",1.2209,1.2254,1.2119,1.2209,1592400.0],["1984-09-27",1.2209,1.2209,1.2074,1.2074,2062800.0],["1984-09-28",1.2119,1.2119,1.1984,1.2119,584400.0],["1984-10-01",1.2074,1.2074,1.1984,1.2029,1111200.0],["1984-10-02",1.2029,1.2298,1.2029,1.2119,1478400.0],["1984-10-03",1.2209,1.2209,1.1939,1.1939,614400.0],["1984-10-04",1.1939,1.2029,1.1895,1.1939,1425600.0],["1984-10-05",1.1939,1.1984,1.176,1.185,1286400.0],["1984-10-08",1.176,1.176,1.1491,1.1625,540000.0],["1984-10-09",1.1715,1.185,1.158,1.158,1134000.0],["1984-10-10",1.158,1.167,1.1176,1.1491,1795200.0],["1984-10-11",1.1491,1.167,1.1446,1.158,2613600.0],["1984-10-12",1.167,1.1939,1.167,1.185,834000.0],["1984-10-15",1.185,1.2209,1.176,1.2029,2796000.0],["1984-10-16",1.2119,1.2343,1.2074,1.2074,1867200.0],["1984-10-17",1.1984,1.2074,1.185,1.2074,1340400.0],["1984-10-18",1.2029,1.2613,1.1984,1.2613,2358000.0],["1984-10-19",1.2927,1.2927,1.2478,1.2882,4318800.0],["1984-10-22",1.2792,1.2837,1.2658,1.2658,1989600.0],["1984-10-23",1.2658,1.2747,1.2478,1.2523,2466000.0],["1984-10-24",1.2523,1.2568,1.2433,1.2478,660000.0],["1984-10-25",1.2433,1.2523,1.2388,1.2433,1980000.0],["1984-10-26",1.2209,1.2209,1.176,1.1939,2907600.0],["1984-10-29",1.185,1.185,1.1715,1.176,1614000.0],["1984-10-30",1.176,1.2074,1.1715,1.2074,2077200.0],["1984-10-31",1.2029,1.2119,1.185,1.1939,1941600.0],["1984-11-01",1.2029,1.2298,1.2029,1.2298,3228000.0],["1984-11-02",1.2298,1.2568,1.2209,1.2478,2509200.0],["1984-11-05",1.2568,1.2613,1.2433,1.2568,2059200.0],["1984-11-06",1.2658,1.2792,1.2613,1.2747,1794000.0],["1984-11-07",1.2747,1.2792,1.2613,1.2702,1590000.0],["1984-11-08",1.2747,1.2747,1.2568,1.2613,3225600.0],["1984-11-09",1.2658,1.2747,1.2298,1.2298,2233200.0],["1984-11-12",1.2209,1.2343,1.2209,1.2254,498000.0],["1984-11-13",1.2209,1.2209,1.158,1.1805,3595200.0],["1984-11-14",1.1781,1.1917,1.1646,1.1781,3087600.0],["1984-11-15",1.1736,1.1962,1.1691,1.1962,2415600.0],["1984-11-16",1.1962,1.2188,1.1826,1.1826,2006400.0],["1984-11-19",1.1872,1.1917,1.1646,1.1646,1141200.0],["1984-11-20",1.1736,1.1872,1.1646,1.1691,1848000.0],["1984-11-21",1.1736,1.1826,1.1601,1.1646,1026000.0],["1984-11-23",1.1736,1.2323,1.1736,1.2323,2838000.0],["1984-11-26",1.2323,1.2639,1.2323,1.2368,1819200.0],["1984-11-27",1.2413,1.2504,1.2323,1.2368,2558400.0],["1984-11-28",1.2278,1.2278,1.1917,1.2007,2392800.0],["1984-11-29",1.2007,1.2052,1.1872,1.1872,1340400.0],["1984-11-30",1.1917,1.2052,1.1826,1.1962,829200.0],["1984-12-03",1.1962,1.2007,1.1736,1.1736,1455600.0],["1984-12-04",1.1826,1.1872,1.1691,1.1736,2097600.0],["1984-12-05",1.1781,1.1781,1.142,1.142,1844400.0],["1984-12-06",1.142,1.1736,1.142,1.1646,3892800.0],["1984-12-07",1.1601,1.1917,1.1601,1.1736,1604400.0],["1984-12-10",1.1646,1.1917,1.1646,1.1826,716400.0],["1984-12-11",1.1736,1.1872,1.1646,1.1736,2211600.0],["1984-12-12",1.1736,1.1826,1.1375,1.1465,3010800.0],["1984-12-13",1.1465,1.1601,1.1375,1.1601,2054400.0],["1984-12-14",1.151,1.1736,1.151,1.1556,3699600.0],["1984-12-17",1.1465,1.1826,1.1465,1.1826,1836000.0],["1984-12-18",1.1917,1.2007,1.1691,1.1826,3423600.0],["1984-12-19",1.1917,1.2368,1.1917,1.2368,5628000.0],["1984-12-20",1.2368,1.2368,1.2007,1.2007,2068800.0],["1984-12-21",1.2097,1.2233,1.1917,1.1917,1875600.0],["1984-12-24",1.1962,1.2007,1.1826,1.1917,1776000.0],["1984-12-26",1.1962,1.2007,1.1872,1.2007,486000.0],["1984-12-27",1.2007,1.2007,1.1691,1.1691,2272800.0],["1984-12-28",1.1826,1.1826,1.1285,1.1285,5860800.0],["1984-12-31",1.1194,1.1465,1.1104,1.1375,2247600.0],["1985-01-02",1.1465,1.1465,1.1014,1.1014,1843200.0],["1985-01-03",1.1104,1.1285,1.0653,1.0833,10317600.0],["1985-01-04",1.0653,1.1014,1.0608,1.1014,3703200.0],["1985-01-07",1.1194,1.1194,1.1059,1.1194,2689200.0],["1985-01-08",1.1194,1.151,1.1194,1.151,1254000.0],["1985-01-09",1.1736,1.1917,1.1736,1.1917,3752400.0],["1985-01-10",1.1826,1.2052,1.1736,1.2007,3874800.0],["1985-01-11",1.2007,1.2188,1.1962,1.2052,3972000.0],["1985-01-14",1.2007,1.2323,1.1962,1.2278,2325600.0],["1985-01-15",1.2278,1.2278,1.1826,1.1826,3626400.0],["1985-01-16",1.1962,1.2142,1.1736,1.1826,3306000.0],["1985-01-17",1.1917,1.2097,1.1872,1.2007,2030400.0],["1985-01-18",1.2097,1.2278,1.2097,1.2233,831600.0],["1985-01-21",1.2233,1.2594,1.2233,1.2594,2326800.0],["1985-01-22",1.2639,1.2955,1.2594,1.2729,4336800.0],["1985-01-23",1.2774,1.3,1.2729,1.2865,2596800.0],["1985-01-24",1.3,1.3271,1.2819,1.309,4280400.0],["1985-01-25",1.3181,1.3181,1.2955,1.3045,2154000.0],["1985-01-28",1.3045,1.3135,1.2865,1.3135,1825200.0],["1985-01-29",1.3181,1.3181,1.291,1.3181,2773200.0],["1985-01-30",1.3271,1.3361,1.309,1.3135,2611200.0],["1985-01-31",1.309,1.3135,1.2955,1.3,1196400.0],["1985-02-01",1.3,1.309,1.2955,1.2955,573600.0],["1985-02-04",1.2729,1.3226,1.2729,1.3181,2203200.0],["1985-02-05",1.3361,1.3587,1.3316,1.3497,3750000.0],["1985-02-06",1.3451,1.3542,1.3361,1.3406,2901600.0],["1985-02-07",1.3451,1.3722,1.3406,1.3677,2362800.0],["1985-02-08",1.3587,1.3677,1.3542,1.3632,1599600.0],["1985-02-11",1.3632,1.3632,1.3451,1.3497,792000.0],["1985-02-12",1.3406,1.3542,1.3181,1.3181,715200.0],["1985-02-13",1.3066,1.3792,1.3066,1.3747,3781200.0],["1985-02-14",1.4064,1.4246,1.3974,1.4246,6086400.0],["1985-02-15",1.4064,1.4246,1.3974,1.4155,2618400.0],["1985-02-19",1.411,1.4155,1.4064,1.411,849600.0],["1985-02-20",1.4064,1.4291,1.3974,1.4155,3006000.0],["1985-02-21",1.4246,1.4246,1.3974,1.3974,1192800.0],["1985-02-22",1.3792,1.3883,1.3701,1.3701,1456800.0],["1985-02-25",1.3701,1.3701,1.3338,1.3429,1226400.0],["1985-02-26",1.3429,1.3656,1.3429,1.352,1737600.0],["1985-02-27",1.3611,1.3656,1.352,1.3656,514800.0],["1985-02-28",1.3429,1.3565,1.3384,1.3429,1875600.0],["1985-03-01",1.3429,1.3747,1.3429,1.3747,2344800.0],["1985-03-04",1.3792,1.3792,1.3429,1.352,633600.0],["1985-03-05",1.352,1.3565,1.3384,1.352,1764000.0],["1985-03-06",1.3701,1.3792,1.3656,1.3656,1840800.0],["1985-03-07",1.3656,1.3747,1.3475,1.352,3717600.0],["1985-03-08",1.352,1.3611,1.3429,1.3429,2185200.0],["1985-03-11",1.3248,1.3429,1.3157,1.3429,2542800.0],["1985-03-12",1.3429,1.3565,1.3384,1.3475,634800.0],["1985-03-13",1.3701,1.3838,1.3611,1.3701,1188000.0],["1985-03-14",1.3701,1.3928,1.3701,1.3747,2013600.0],["1985-03-15",1.3701,1.3928,1.3429,1.3429,2046000.0],["1985-03-18",1.3429,1.3611,1.3384,1.3384,1544400.0],["1985-03-19",1.3338,1.3565,1.3202,1.3565,2612400.0],["1985-03-20",1.3611,1.3792,1.3429,1.3792,1940400.0],["1985-03-21",1.3928,1.4155,1.3883,1.3883,1885200.0],["1985-03-22",1.3883,1.4019,1.3611,1.3747,1414800.0],["1985-03-25",1.3656,1.3883,1.3656,1.3792,871200.0],["1985-03-26",1.3792,1.3792,1.3656,1.3701,1056000.0],["1985-03-27",1.3747,1.3883,1.3701,1.3838,1922400.0],["1985-03-28",1.3883,1.4019,1.3792,1.3838,2506800.0],["1985-03-29",1.3928,1.411,1.3838,1.411,685200.0],["1985-04-01",1.4155,1.4337,1.4064,1.4246,878400.0],["1985-04-02",1.4382,1.4427,1.3974,1.4019,1788000.0],["1985-04-03",1.4064,1.411,1.3792,1.3928,1428000.0],["1985-04-04",1.3838,1.3928,1.352,1.352,1690800.0],["1985-04-08",1.3429,1.3475,1.3248,1.3248,891600.0],["1985-04-09",1.3248,1.3429,1.3157,1.3248,2095200.0],["1985-04-10",1.3248,1.3429,1.3157,1.3384,1662000.0],["1985-04-11",1.3429,1.3429,1.3157,1.3338,2781600.0],["1985-04-12",1.3293,1.352,1.3293,1.352,1366800.0],["1985-04-15",1.3475,1.3611,1.3475,1.352,1326000.0],["1985-04-16",1.3611,1.3838,1.3565,1.3747,1773600.0],["1985-04-17",1.3656,1.411,1.3656,1.4019,2742000.0],["1985-04-18",1.4019,1.4155,1.4019,1.411,3382800.0],["1985-04-19",1.4019,1.4246,1.3974,1.4155,909600.0],["1985-04-22",1.4155,1.4337,1.411,1.4337,980400.0],["1985-04-23",1.4246,1.4291,1.4064,1.4155,1569600.0],["1985-04-24",1.4155,1.4337,1.411,1.4337,1177200.0],["1985-04-25",1.4155,1.479,1.4155,1.47,2998800.0],["1985-04-26",1.47,1.47,1.4337,1.4427,1412400.0],["1985-04-29",1.4427,1.4427,1.411,1.411,1261200.0],["1985-04-30",1.4064,1.4064,1.3701,1.3747,2583600.0],["1985-05-01",1.3656,1.3701,1.3429,1.3475,1335600.0],["1985-05-02",1.3429,1.3429,1.3021,1.3157,3567600.0],["1985-05-03",1.3338,1.3974,1.3338,1.3883,3708000.0],["1985-05-06",1.3792,1.3974,1.3792,1.3792,1431600.0],["1985-05-07",1.3883,1.4155,1.3883,1.4155,1866000.0],["1985-05-08",1.4155,1.4518,1.4064,1.4518,4447200.0],["1985-05-09",1.4518,1.4609,1.4337,1.4609,2330400.0],["1985-05-10",1.47,1.4926,1.4654,1.479,1546800.0],["1985-05-13",1.4881,1.4972,1.4609,1.47,1465200.0],["1985-05-14",1.4721,1.4995,1.4676,1.4721,856800.0],["1985-05-15",1.4721,1.504,1.4721,1.4858,2001600.0],["1985-05-16",1.4949,1.5405,1.4949,1.5314,3381600.0],["1985-05-17",1.5314,1.5679,1.5268,1.5496,4821600.0],["1985-05-20",1.5451,1.5679,1.5132,1.5496,3934800.0],["1985-05-21",1.5496,1.5496,1.4995,1.5359,1779600.0],["1985-05-22",1.5268,1.5633,1.5223,1.5542,4947600.0],["1985-05-23",1.5587,1.5587,1.5405,1.5405,976800.0],["1985-05-24",1.5405,1.5633,1.5314,1.5633,1245600.0],["1985-05-28",1.5679,1.5679,1.5451,1.5451,1532400.0],["1985-05-29",1.5405,1.5451,1.5223,1.5451,1657200.0],["1985-05-30",1.536,1.5724,1.536,1.5451,2908800.0],["1985-05-31",1.5679,1.6043,1.5633,1.6043,3618000.0],["1985-06-03",1.6043,1.6225,1.5724,1.5998,3462000.0],["1985-06-04",1.6043,1.6499,1.6043,1.6317,6151200.0],["1985-06-05",1.6408,1.6408,1.6225,1.6317,2898000.0],["1985-06-06",1.6317,1.6499,1.6134,1.6499,3025200.0],["1985-06-07",1.6499,1.6499,1.6089,1.6134,3357600.0],["1985-06-10",1.6043,1.6043,1.5861,1.5861,934800.0],["1985-06-11",1.5861,1.5952,1.5542,1.5906,2484000.0],["1985-06-12",1.5815,1.5998,1.5815,1.5861,584400.0],["1985-06-13",1.577,1.5861,1.5314,1.5496,2790000.0],["1985-06-14",1.5405,1.5587,1.5359,1.5587,2352000.0],["1985-06-17",1.5587,1.5587,1.5359,1.5496,955200.0],["1985-06-18",1.5405,1.5496,1.5177,1.5314,2890800.0],["1985-06-19",1.5314,1.5314,1.5177,1.5177,2182800.0],["1985-06-20",1.5177,1.5451,1.5177,1.5359,4644000.0],["1985-06-21",1.5405,1.5679,1.5405,1.5633,3944400.0],["1985-06-24",1.5542,1.5679,1.5451,1.5633,678000.0],["1985-06-25",1.5587,1.5815,1.5587,1.5679,4250400.0],["1985-06-26",1.5679,1.5679,1.5314,1.5679,2011200.0],["1985-06-27",1.5405,1.5496,1.5223,1.5405,1194000.0],["1985-06-28",1.5405,1.5496,1.536,1.5405,2038800.0],["1985-07-01",1.5405,1.5451,1.5223,1.5359,1599600.0],["1985-07-02",1.5496,1.5496,1.4949,1.5086,1878000.0],["1985-07-03",1.5086,1.5086,1.4767,1.4995,3979200.0],["1985-07-05",1.4995,1.5132,1.4858,1.4949,1510800.0],["1985-07-08",1.4949,1.5268,1.4858,1.5268,2010000.0],["1985-07-09",1.5177,1.5314,1.4813,1.4813,5096400.0],["1985-07-10",1.4904,1.5223,1.4858,1.5132,2004000.0],["1985-07-11",1.5132,1.5177,1.4539,1.4676,9399600.0],["1985-07-12",1.4539,1.463,1.4402,1.4585,6820800.0],["1985-07-15",1.4539,1.4813,1.4448,1.4813,2317200.0],["1985-07-16",1.4858,1.5223,1.4813,1.5223,1224000.0],["1985-07-17",1.5314,1.5405,1.504,1.5223,3304800.0],["1985-07-18",1.5132,1.5223,1.504,1.5223,794400.0],["1985-07-19",1.5223,1.5223,1.4995,1.5177,2455200.0],["1985-07-22",1.504,1.5132,1.4995,1.5086,928800.0],["1985-07-23",1.5177,1.5268,1.4904,1.4949,987600.0],["1985-07-24",1.4904,1.4904,1.4266,1.4357,1894800.0],["1985-07-25",1.4266,1.4402,1.4129,1.4402,2469600.0],["1985-07-26",1.4402,1.4402,1.422,1.4266,1263600.0],["1985-07-29",1.4311,1.4311,1.4038,1.4083,2215200.0],["1985-07-30",1.3992,1.4038,1.3855,1.3992,2526000.0],["1985-07-31",1.3901,1.422,1.3855,1.4129,2013600.0],["1985-08-01",1.4311,1.4494,1.4311,1.4448,1329600.0],["1985-08-02",1.4448,1.4448,1.422,1.422,2026800.0],["1985-08-05",1.4129,1.4266,1.4038,1.422,1148400.0],["1985-08-06",1.4174,1.422,1.4038,1.4083,2480400.0],["1985-08-07",1.4038,1.4174,1.4038,1.4083,4212000.0],["1985-08-08",1.4129,1.4721,1.4129,1.4676,3628800.0],["1985-08-09",1.4676,1.4676,1.4494,1.4539,1540800.0],["1985-08-12",1.4494,1.4539,1.4402,1.4539,514800.0],["1985-08-13",1.4585,1.4676,1.4494,1.4676,1254000.0],["1985-08-14",1.4515,1.4744,1.4515,1.4515,462000.0],["1985-08-15",1.4606,1.4652,1.456,1.4652,552000.0],["1985-08-16",1.4469,1.4652,1.4377,1.4423,782400.0],["1985-08-19",1.4377,1.4606,1.4286,1.456,451200.0],["1985-08-20",1.4652,1.4835,1.4606,1.4698,901200.0],["1985-08-21",1.4698,1.4835,1.4515,1.4652,786000.0],["1985-08-22",1.4698,1.4698,1.4469,1.4469,506400.0],["1985-08-23",1.4469,1.4469,1.4148,1.424,2308800.0],["1985-08-26",1.4332,1.4377,1.4057,1.4103,1173600.0],["1985-08-27",1.4103,1.4286,1.4103,1.4286,3195600.0],["1985-08-28",1.4286,1.4515,1.4286,1.4377,1742400.0],["1985-08-29",1.4377,1.4652,1.4377,1.456,3195600.0],["1985-08-30",1.4606,1.4652,1.4469,1.4515,2251200.0],["1985-09-03",1.4469,1.4515,1.4194,1.4194,3597600.0],["1985-09-04",1.4194,1.424,1.4148,1.4148,2635200.0],["1985-09-05",1.4148,1.424,1.4011,1.4103,3794400.0],["1985-09-06",1.4103,1.4423,1.4103,1.4377,7531200.0],["1985-09-09",1.4469,1.4606,1.4423,1.456,2058000.0],["1985-09-10",1.4515,1.4515,1.4286,1.4332,2016000.0],["1985-09-11",1.4332,1.4332,1.4148,1.4194,1947600.0],["1985-09-12",1.4286,1.4286,1.4011,1.4057,2091600.0],["1985-09-13",1.4011,1.4103,1.3874,1.3919,1827600.0],["1985-09-16",1.4011,1.4103,1.3919,1.3919,1454400.0],["1985-09-17",1.3828,1.3874,1.3553,1.3645,3673200.0],["1985-09-18",1.3553,1.3736,1.3416,1.3736,1731600.0],["1985-09-19",1.3828,1.4332,1.3828,1.4286,5497200.0],["1985-09-20",1.4286,1.4469,1.4103,1.4103,1969200.0],["1985-09-23",1.4194,1.456,1.4194,1.4332,2602800.0],["1985-09-24",1.4286,1.4332,1.3828,1.3919,3158400.0],["1985-09-25",1.3919,1.3965,1.3599,1.3599,2545200.0],["1985-09-26",1.3599,1.3736,1.337,1.3645,2889600.0],["1985-09-30",1.369,1.3919,1.369,1.3919,2284800.0],["1985-10-01",1.3919,1.4194,1.3828,1.4194,3168000.0],["1985-10-02",1.4194,1.4423,1.4103,1.4148,2142000.0],["1985-10-03",1.424,1.424,1.3874,1.3965,1568400.0],["1985-10-04",1.3965,1.4103,1.3919,1.4103,2643600.0],["1985-10-07",1.4103,1.4103,1.3736,1.3919,1696800.0],["1985-10-08",1.4011,1.4057,1.369,1.3919,1315200.0],["1985-10-09",1.3919,1.4286,1.3919,1.4057,1494000.0],["1985-10-10",1.4057,1.4148,1.3965,1.4148,1923600.0],["1985-10-11",1.4148,1.4286,1.4103,1.424,1093200.0],["1985-10-14",1.4286,1.456,1.4103,1.456,2182800.0],["1985-10-15",1.456,1.4652,1.4332,1.4377,1018800.0],["1985-10-16",1.4423,1.456,1.4194,1.456,2901600.0],["1985-10-17",1.456,1.4789,1.4469,1.4469,8505600.0],["1985-10-18",1.456,1.4606,1.4286,1.4332,1401600.0],["1985-10-21",1.4332,1.511,1.4332,1.4652,8842800.0],["1985-10-22",1.4652,1.4881,1.4423,1.4423,4042800.0],["1985-10-23",1.4423,1.4515,1.4286,1.4515,2088000.0],["1985-10-24",1.456,1.456,1.4377,1.4469,1730400.0],["1985-10-25",1.4469,1.4469,1.4057,1.4148,1790400.0],["1985-10-28",1.424,1.424,1.3965,1.3965,1680000.0],["1985-10-29",1.4011,1.4423,1.4011,1.4377,4140000.0],["1985-10-30",1.4377,1.4377,1.424,1.4377,2680800.0],["1985-10-31",1.4423,1.456,1.4332,1.4423,2582400.0],["1985-11-01",1.4332,1.4423,1.4148,1.424,3732000.0],["1985-11-04",1.424,1.4515,1.424,1.4515,6001200.0],["1985-11-05",1.4515,1.4652,1.4515,1.4652,4369200.0],["1985-11-06",1.4652,1.4973,1.4652,1.4881,6478800.0],["1985-11-07",1.4835,1.5018,1.4744,1.5018,4888800.0],["1985-11-08",1.5064,1.5247,1.5018,1.5201,3655200.0],["1985-11-11",1.5247,1.5476,1.5156,1.5476,2766000.0],["1985-11-12",1.5522,1.5888,1.5476,1.5751,4360800.0],["1985-11-13",1.5843,1.5843,1.5705,1.5751,3777600.0],["1985-11-14",1.601,1.6056,1.5734,1.601,2630400.0],["1985-11-15",1.5918,1.601,1.5688,1.5826,1939200.0],["1985-11-18",1.5872,1.6102,1.555,1.555,2751600.0],["1985-11-19",1.5504,1.5918,1.5504,1.5734,6896400.0],["1985-11-20",1.5734,1.578,1.5504,1.5734,2298000.0],["1985-11-21",1.5826,1.6378,1.5826,1.6148,8444400.0],["1985-11-22",1.6148,1.6194,1.601,1.601,1160400.0],["1985-11-25",1.601,1.6194,1.5964,1.6056,764400.0],["1985-11-26",1.6102,1.6148,1.601,1.6056,912000.0],["1985-11-27",1.6194,1.6516,1.6148,1.6424,3122400.0],["1985-11-29",1.6516,1.6562,1.6424,1.6516,1831200.0],["1985-12-02",1.6562,1.6562,1.6378,1.647,1592400.0],["1985-12-03",1.647,1.6655,1.6332,1.6609,3207600.0],["1985-12-04",1.6655,1.6839,1.6516,1.6655,1846800.0],["1985-12-05",1.6931,1.6931,1.6747,1.6747,3328800.0],["1985-12-06",1.6793,1.6839,1.6609,1.6793,2766000.0],["1985-12-09",1.6747,1.6931,1.6609,1.6793,2961600.0],["1985-12-10",1.6839,1.7115,1.6701,1.7023,1316400.0],["1985-12-11",1.6931,1.7299,1.6931,1.7207,2455200.0],["1985-12-12",1.7483,1.7759,1.7345,1.7529,3520800.0],["1985-12-13",1.7483,1.7943,1.7437,1.7759,3002400.0],["1985-12-16",1.7851,1.7943,1.7483,1.7483,2305200.0],["1985-12-17",1.7483,1.7621,1.7023,1.7207,2380800.0],["1985-12-18",1.7207,1.7207,1.6516,1.6747,4440000.0],["1985-12-19",1.6747,1.6931,1.6655,1.6747,2608800.0],["1985-12-20",1.6839,1.7299,1.6747,1.7161,2302800.0],["1985-12-23",1.7115,1.7161,1.6701,1.6885,1699200.0],["1985-12-24",1.6701,1.6747,1.6378,1.6747,1767600.0],["1985-12-26",1.6747,1.6885,1.6609,1.6839,1406400.0],["1985-12-27",1.6793,1.6885,1.6701,1.6793,1381200.0],["1985-12-30",1.6747,1.6839,1.6609,1.6655,1296000.0],["1985-12-31",1.6747,1.6885,1.6655,1.6885,1519200.0],["1986-01-02",1.6885,1.6885,1.6655,1.6839,2031600.0],["1986-01-03",1.6793,1.6931,1.6655,1.6747,1818000.0],["1986-01-06",1.6747,1.6747,1.6562,1.6562,1021200.0],["1986-01-07",1.6609,1.7115,1.6562,1.6793,2398800.0],["1986-01-08",1.6793,1.6839,1.6056,1.6378,3727200.0],["1986-01-09",1.6378,1.6378,1.5274,1.5826,4053600.0],["1986-01-10",1.5964,1.6194,1.5872,1.5872,3524400.0],["1986-01-13",1.5964,1.5964,1.5458,1.5504,2664000.0],["1986-01-14",1.5642,1.5642,1.5182,1.532,3199200.0],["1986-01-15",1.532,1.5826,1.5274,1.5642,4598400.0],["1986-01-16",1.5734,1.5826,1.555,1.5642,3475200.0],["1986-01-17",1.5734,1.5826,1.555,1.5826,3067200.0],["1986-01-20",1.5596,1.5688,1.5504,1.5596,1676400.0],["1986-01-21",1.5596,1.578,1.5504,1.5504,2439600.0],["1986-01-22",1.5688,1.5964,1.5642,1.5688,3206400.0],["1986-01-23",1.5826,1.5826,1.5688,1.5826,3049200.0],["1986-01-24",1.5918,1.6194,1.5872,1.6194,1782000.0],["1986-01-27",1.6194,1.6424,1.6102,1.6378,2598000.0],["1986-01-28",1.6286,1.6793,1.6286,1.6747,2342400.0],["1986-01-29",1.6747,1.7667,1.6747,1.6931,3584400.0],["1986-01-30",1.6931,1.7299,1.6424,1.647,3390000.0],["1986-01-31",1.6516,1.6793,1.6516,1.6747,2406000.0],["1986-02-03",1.6747,1.7207,1.6655,1.7023,3846000.0],["1986-02-04",1.6931,1.7069,1.6424,1.6839,2904000.0],["1986-02-05",1.6885,1.6931,1.6655,1.6747,1851600.0],["1986-02-06",1.6931,1.6977,1.5274,1.5596,12960000.0],["1986-02-07",1.5458,1.5596,1.486,1.5274,12960000.0],["1986-02-10",1.5366,1.5504,1.509,1.509,12312000.0],["1986-02-11",1.5136,1.5274,1.509,1.5136,12120000.0],["1986-02-12",1.5182,1.555,1.5182,1.555,10232400.0],["1986-02-13",1.5826,1.5826,1.5458,1.5826,6250800.0],["1986-02-14",1.5826,1.5918,1.5688,1.5826,3369600.0],["1986-02-18",1.5918,1.601,1.578,1.601,4591200.0],["1986-02-19",1.5533,1.5811,1.5533,1.5533,5161200.0],["1986-02-20",1.5626,1.5718,1.5395,1.5487,6490800.0],["1986-02-21",1.5533,1.5626,1.5395,1.5487,5685600.0],["1986-02-24",1.5487,1.5533,1.5302,1.5348,3474000.0],["1986-02-25",1.5348,1.5672,1.5348,1.5672,10962000.0],["1986-02-26",1.5718,1.6181,1.5718,1.6088,3500400.0],["1986-02-27",1.6181,1.6412,1.6088,1.6412,4482000.0],["1986-02-28",1.6504,1.6597,1.6365,1.655,4268400.0],["1986-03-03",1.655,1.655,1.6088,1.6273,4033200.0],["1986-03-04",1.6273,1.655,1.6181,1.6365,2550000.0],["1986-03-05",1.6365,1.6365,1.5949,1.6088,2660400.0],["1986-03-06",1.6134,1.6227,1.5811,1.5903,3448800.0],["1986-03-07",1.5811,1.6181,1.5811,1.6134,4414800.0],["1986-03-10",1.6134,1.6227,1.6042,1.6088,3072000.0],["1986-03-11",1.6088,1.6782,1.6042,1.6782,5574000.0],["1986-03-12",1.6782,1.6828,1.6504,1.6597,5126400.0],["1986-03-13",1.655,1.692,1.6458,1.6874,3774000.0],["1986-03-14",1.6966,1.7383,1.6966,1.7198,7576800.0],["1986-03-17",1.729,1.7475,1.6966,1.7198,2835600.0],["1986-03-18",1.7752,1.7752,1.7521,1.7706,5469600.0],["1986-03-19",1.7845,1.803,1.7752,1.7799,4296000.0],["1986-03-20",1.7845,1.8215,1.7752,1.7937,2791200.0],["1986-03-21",1.7845,1.8307,1.7752,1.8261,7688400.0],["1986-03-24",1.8492,1.8492,1.8168,1.8353,5144400.0],["1986-03-25",1.8261,1.8353,1.8076,1.8215,6898800.0],["1986-03-26",1.8261,1.9185,1.8261,1.9047,6932400.0],["1986-03-27",1.9139,1.9232,1.9001,1.9001,4278000.0],["1986-03-31",1.9047,1.9324,1.8769,1.9139,2842800.0],["1986-04-01",1.9139,1.9509,1.8723,1.8769,4968000.0],["1986-04-02",1.8769,1.8769,1.8122,1.8585,3399600.0],["1986-04-03",1.9139,1.9139,1.8723,1.8816,2533200.0],["1986-04-04",1.8723,1.8816,1.8307,1.8492,3277200.0],["1986-04-07",1.8446,1.8446,1.8122,1.84,3206400.0],["1986-04-08",1.84,1.8769,1.84,1.8769,2504400.0],["1986-04-09",1.9232,1.9232,1.8076,1.8076,7346400.0],["1986-04-10",1.8122,1.84,1.803,1.8261,6738000.0],["1986-04-11",1.8307,1.8353,1.803,1.8122,2354400.0],["1986-04-14",1.8122,1.8122,1.7984,1.8122,2710800.0],["1986-04-15",1.8168,1.8215,1.7845,1.803,5978400.0],["1986-04-16",1.8215,1.8769,1.8076,1.8585,3446400.0],["1986-04-17",1.8677,1.8677,1.8215,1.8585,2715600.0],["1986-04-18",1.8677,1.9417,1.803,1.9417,6166800.0],["1986-04-21",1.9509,2.0249,1.937,2.0156,3614400.0],["1986-04-22",2.0203,2.0665,2.0064,2.0434,3303600.0],["1986-04-23",2.0249,2.0619,2.0203,2.048,3602400.0],["1986-04-24",2.0434,2.0434,2.011,2.0156,3535200.0],["1986-04-25",2.0156,2.0341,1.9879,2.0064,3561600.0],["1986-04-28",1.9971,1.9971,1.9324,1.974,3832800.0],["1986-04-29",1.9833,1.9925,1.9232,1.9463,2973600.0],["1986-04-30",1.9463,1.9463,1.8862,1.8862,1394400.0],["1986-05-01",1.8769,1.8769,1.84,1.8723,5440800.0],["1986-05-02",1.8816,1.8954,1.8585,1.8723,3756000.0],["1986-05-05",1.8677,1.8954,1.8677,1.8862,1190400.0],["1986-05-06",1.8862,1.8862,1.8585,1.8723,1873200.0],["1986-05-07",1.8631,1.8862,1.8492,1.8862,3976800.0],["1986-05-08",1.8862,1.9879,1.8862,1.9786,5908800.0],["1986-05-09",1.9786,2.0203,1.9509,2.0203,4681200.0],["1986-05-12",2.0341,2.0434,2.011,2.0156,4276800.0],["1986-05-13",2.0064,2.011,1.9879,1.9971,1438800.0],["1986-05-14",2.0096,2.0328,2.0049,2.0096,3436800.0],["1986-05-15",2.0189,2.0513,2.0142,2.0281,3385200.0],["1986-05-16",2.0235,2.0235,1.9864,2.0142,1530000.0],["1986-05-19",2.0096,2.0142,2.0049,2.0096,2014800.0],["1986-05-20",2.0049,2.0699,2.0049,2.0653,4299600.0],["1986-05-21",2.0653,2.1442,2.056,2.1024,3532800.0],["1986-05-22",2.1256,2.1581,2.121,2.1442,1917600.0],["1986-05-23",2.1535,2.1627,2.1395,2.1535,1126800.0],["1986-05-27",2.1535,2.1535,2.1163,2.1535,3134400.0],["1986-05-28",2.1349,2.1627,2.1256,2.1535,2989200.0],["1986-05-29",2.1442,2.1535,2.1163,2.1395,2424000.0],["1986-05-30",2.1442,2.1442,2.1117,2.1163,2295600.0],["1986-06-02",2.1163,2.1163,2.0606,2.0792,2768400.0],["1986-06-03",2.0885,2.0931,2.0653,2.0792,1410000.0],["1986-06-04",2.0885,2.1024,2.056,2.0699,1711200.0],["1986-06-05",2.0699,2.0885,2.0653,2.0792,2085600.0],["1986-06-06",2.0746,2.1024,2.0606,2.0978,3348000.0],["1986-06-09",2.107,2.107,2.0513,2.056,2768400.0],["1986-06-10",2.0513,2.0885,2.0467,2.0792,1694400.0],["1986-06-11",2.0885,2.1117,2.0885,2.107,668400.0],["1986-06-12",2.1163,2.1442,2.1163,2.1442,2984400.0],["1986-06-13",2.1535,2.172,2.1395,2.1627,3615600.0],["1986-06-16",2.1674,2.172,2.1535,2.172,1761600.0],["1986-06-17",2.1674,2.1674,2.1256,2.1395,2768400.0],["1986-06-18",2.1302,2.1442,2.0885,2.0978,1513200.0],["1986-06-19",2.0885,2.0931,2.056,2.056,2394000.0],["1986-06-20",2.0653,2.0699,2.0328,2.0467,4387200.0],["1986-06-23",2.0606,2.0699,2.0328,2.0421,5295600.0],["1986-06-24",2.0328,2.0606,2.0235,2.0513,4314000.0],["1986-06-25",2.056,2.1117,2.056,2.0792,5821200.0],["1986-06-26",2.0885,2.0978,2.0653,2.0792,1804800.0],["1986-06-27",2.0978,2.107,2.0699,2.0746,4995600.0],["1986-06-30",2.0792,2.0838,2.0606,2.0699,2338800.0],["1986-07-01",2.0792,2.0838,2.0606,2.0699,3187200.0],["1986-07-02",2.0699,2.0746,2.0513,2.0606,1520400.0],["1986-07-03",2.0699,2.0699,2.0328,2.056,1704000.0],["1986-07-07",2.0653,2.0653,1.9492,1.9957,2589600.0],["1986-07-08",1.9771,1.9817,1.9492,1.9724,4850400.0],["1986-07-09",1.9817,2.0003,1.9492,1.9492,5774400.0],["1986-07-10",1.9585,1.9632,1.9214,1.9446,5473200.0],["1986-07-11",1.9446,1.9446,1.9168,1.926,3561600.0],["1986-07-14",1.9214,1.9214,1.875,1.8936,2940000.0],["1986-07-15",1.8889,1.8936,1.8286,1.8332,5839200.0],["1986-07-16",1.8425,1.8564,1.8193,1.8379,3483600.0],["1986-07-17",1.8193,1.8657,1.8193,1.8564,3835200.0],["1986-07-18",1.8611,1.8611,1.81,1.8193,5562000.0],["1986-07-21",1.7914,1.8007,1.7404,1.7822,5293200.0],["1986-07-22",1.7775,1.8147,1.7682,1.7822,4412400.0],["1986-07-23",1.7914,1.8007,1.7822,1.7914,4082400.0],["1986-07-24",1.7914,1.7961,1.7311,1.7636,3337200.0],["1986-07-25",1.7636,1.7729,1.7265,1.745,2545200.0],["1986-07-28",1.7543,1.7682,1.6522,1.6661,8516400.0],["1986-07-29",1.6708,1.7172,1.6429,1.6986,4837200.0],["1986-07-30",1.6986,1.7172,1.6754,1.7079,2962800.0],["1986-07-31",1.7172,1.7172,1.6893,1.6893,2724000.0],["1986-08-01",1.6801,1.6893,1.6429,1.6522,4274400.0],["1986-08-04",1.629,1.629,1.5315,1.6058,7819200.0],["1986-08-05",1.6429,1.6476,1.6197,1.6429,6592800.0],["1986-08-06",1.6337,1.6337,1.5965,1.6012,4882800.0],["1986-08-07",1.5872,1.6151,1.5826,1.6012,2917200.0],["1986-08-08",1.6151,1.6801,1.6058,1.6801,3168000.0],["1986-08-11",1.6893,1.7265,1.6893,1.7172,3032400.0],["1986-08-12",1.7311,1.7358,1.7079,1.7358,4544400.0],["1986-08-13",1.7358,1.7868,1.7358,1.745,7616400.0],["1986-08-14",1.7575,1.7715,1.7389,1.7575,1982400.0],["1986-08-15",1.7669,1.7669,1.7435,1.7529,1339200.0],["1986-08-18",1.7529,1.7622,1.7296,1.7622,2271600.0],["1986-08-19",1.7529,1.7622,1.7249,1.7482,2960400.0],["1986-08-20",1.7575,1.7669,1.7342,1.7435,2594400.0],["1986-08-21",1.7389,1.7435,1.7063,1.7249,3637200.0],["1986-08-22",1.7342,1.7342,1.6969,1.7063,4048800.0],["1986-08-25",1.7016,1.7016,1.6503,1.6829,3117600.0],["1986-08-26",1.6783,1.7808,1.6783,1.7622,3003600.0],["1986-08-27",1.7529,1.7715,1.7389,1.7622,2137200.0],["1986-08-28",1.7529,1.7669,1.7156,1.7249,3891600.0],["1986-08-29",1.7249,1.7342,1.7063,1.7296,4459200.0],["1986-09-02",1.7342,1.7482,1.7156,1.7296,3457200.0],["1986-09-03",1.7296,1.7296,1.6876,1.7296,3836400.0],["1986-09-04",1.7202,1.7902,1.7202,1.7855,5696400.0],["1986-09-05",1.7855,1.7902,1.7575,1.7622,2918400.0],["1986-09-08",1.7622,1.7762,1.7389,1.7529,2876400.0],["1986-09-09",1.7622,1.7808,1.7342,1.7435,2539200.0],["1986-09-10",1.7529,1.7762,1.7482,1.7575,4422000.0],["1986-09-11",1.7482,1.7575,1.6223,1.655,4666800.0],["1986-09-12",1.6596,1.6969,1.5617,1.5804,4306800.0],["1986-09-15",1.6037,1.6317,1.585,1.6037,3135600.0],["1986-09-16",1.5944,1.6037,1.5524,1.5897,1462800.0],["1986-09-17",1.5944,1.641,1.585,1.6177,3004800.0],["1986-09-18",1.6084,1.6363,1.599,1.6223,3228000.0],["1986-09-19",1.613,1.6177,1.5524,1.5664,5229600.0],["1986-09-22",1.5664,1.5757,1.5571,1.5664,1683600.0],["1986-09-23",1.585,1.6223,1.5711,1.6223,4452000.0],["1986-09-24",1.613,1.6223,1.5944,1.613,2685600.0],["1986-09-25",1.613,1.6223,1.5757,1.613,3778800.0],["1986-09-26",1.613,1.6456,1.613,1.6317,2614800.0],["1986-09-29",1.6223,1.6223,1.5897,1.599,1622400.0],["1986-09-30",1.6037,1.6596,1.6037,1.6037,2488800.0],["1986-10-01",1.613,1.6503,1.599,1.6084,6830400.0],["1986-10-02",1.613,1.613,1.5757,1.6037,4912800.0],["1986-10-03",1.6037,1.6177,1.5664,1.5804,1852800.0],["1986-10-06",1.5897,1.5944,1.5617,1.5617,1210800.0],["1986-10-07",1.5664,1.5711,1.4918,1.5198,7198800.0],["1986-10-08",1.5198,1.585,1.5198,1.585,5895600.0],["1986-10-09",1.5757,1.6037,1.5711,1.5944,4998000.0],["1986-10-10",1.6037,1.613,1.5664,1.5804,5034000.0],["1986-10-13",1.5757,1.5804,1.5711,1.5711,680400.0],["1986-10-14",1.5711,1.599,1.5711,1.5944,3879600.0],["1986-10-15",1.585,1.641,1.585,1.627,4813200.0],["1986-10-16",1.6363,1.6596,1.627,1.641,3358800.0],["1986-10-17",1.641,1.6596,1.6317,1.6456,1034400.0],["1986-10-20",1.6456,1.6503,1.6084,1.613,1504800.0],["1986-10-21",1.613,1.627,1.6037,1.627,2582400.0],["1986-10-22",1.6317,1.6456,1.6177,1.6363,1419600.0],["1986-10-23",1.6456,1.6783,1.641,1.6736,3220800.0],["1986-10-24",1.6736,1.6736,1.641,1.6456,1689600.0],["1986-10-27",1.641,1.6503,1.613,1.613,1555200.0],["1986-10-28",1.6223,1.669,1.6223,1.6503,2217600.0],["1986-10-29",1.6596,1.6876,1.655,1.6876,4045200.0],["1986-10-30",1.7156,1.7435,1.6969,1.7296,4983600.0],["1986-10-31",1.7342,1.7762,1.7156,1.7762,4500000.0],["1986-11-03",1.7715,1.7808,1.7529,1.7529,1699200.0],["1986-11-04",1.7435,1.7669,1.7202,1.7669,2572800.0],["1986-11-05",1.7669,1.7762,1.7575,1.7622,2421600.0],["1986-11-06",1.7529,1.7622,1.7249,1.7296,4035600.0],["1986-11-07",1.7249,1.7249,1.6876,1.7063,2240400.0],["1986-11-10",1.7016,1.7063,1.6876,1.6969,2859600.0],["1986-11-11",1.7063,1.7063,1.6596,1.669,3613200.0],["1986-11-12",1.6643,1.6736,1.641,1.669,5649600.0],["1986-11-13",1.669,1.669,1.5664,1.6084,8307600.0],["1986-11-14",1.6115,1.6209,1.5975,1.6115,8779200.0],["1986-11-17",1.6022,1.6069,1.5834,1.5881,4452000.0],["1986-11-18",1.5834,1.6069,1.5647,1.5787,5773200.0],["1986-11-19",1.5741,1.5881,1.5272,1.5506,5618400.0],["1986-11-20",1.5647,1.6209,1.5647,1.6162,3277200.0],["1986-11-21",1.6303,1.649,1.6069,1.6115,3871200.0],["1986-11-24",1.6209,1.6771,1.6115,1.6537,4225200.0],["1986-11-25",1.6584,1.6959,1.6584,1.6771,3130800.0],["1986-11-26",1.6584,1.6818,1.6537,1.6678,2643600.0],["1986-11-28",1.6865,1.6865,1.6396,1.6678,1954800.0],["1986-12-01",1.6678,1.6678,1.6209,1.6631,3640800.0],["1986-12-02",1.6771,1.7052,1.6631,1.7005,5710800.0],["1986-12-03",1.724,1.7287,1.7052,1.7193,3620400.0],["1986-12-04",1.7427,1.7521,1.7146,1.724,3711600.0],["1986-12-05",1.724,1.724,1.6865,1.7099,2872800.0],["1986-12-08",1.7099,1.7146,1.6678,1.7052,4573200.0],["1986-12-09",1.7146,1.7146,1.6631,1.6724,2910000.0],["1986-12-10",1.6678,1.6865,1.6584,1.6771,3794400.0],["1986-12-11",1.6771,1.6771,1.635,1.6396,3410400.0],["1986-12-12",1.6443,1.649,1.6303,1.6303,1762800.0],["1986-12-15",1.635,1.6396,1.6115,1.6256,3338400.0],["1986-12-16",1.6303,1.6303,1.6069,1.6256,4326000.0],["1986-12-17",1.6162,1.6256,1.6115,1.6162,2786400.0],["1986-12-18",1.6115,1.6256,1.5975,1.6115,4932000.0],["1986-12-19",1.6115,1.6303,1.6022,1.6303,4286400.0],["1986-12-22",1.635,1.6443,1.6115,1.6443,4260000.0],["1986-12-23",1.6396,1.6443,1.6115,1.635,2680800.0],["1986-12-24",1.649,1.649,1.6256,1.6303,1124400.0],["1986-12-26",1.6209,1.6209,1.6069,1.6115,715200.0],["1986-12-29",1.6162,1.6209,1.6022,1.6069,2029200.0],["1986-12-30",1.6069,1.6115,1.5928,1.5975,3001200.0],["1986-12-31",1.6022,1.6069,1.5928,1.5928,2090400.0],["1987-01-02",1.6115,1.6209,1.5928,1.6162,2444400.0],["1987-01-05",1.6209,1.6303,1.6022,1.6256,4688400.0],["1987-01-06",1.6396,1.6537,1.6209,1.649,10612800.0],["1987-01-07",1.6584,1.6818,1.6537,1.6818,3204000.0],["1987-01-08",1.6818,1.6959,1.6115,1.649,7054800.0],["1987-01-09",1.6303,1.635,1.6022,1.6209,6097200.0],["1987-01-12",1.6303,1.6303,1.6022,1.6069,3483600.0],["1987-01-13",1.6022,1.6115,1.5787,1.5928,6976800.0],["1987-01-14",1.5928,1.6022,1.5787,1.5928,7447200.0],["1987-01-15",1.5834,1.6162,1.5741,1.6022,9916800.0],["1987-01-16",1.6069,1.6443,1.6069,1.6256,6226800.0],["1987-01-19",1.6256,1.6256,1.5834,1.6022,2784000.0],["1987-01-20",1.6303,1.6396,1.5928,1.6115,5204400.0],["1987-01-21",1.6022,1.635,1.5975,1.6022,3304800.0],["1987-01-22",1.6022,1.6537,1.6022,1.6256,6822000.0],["1987-01-23",1.6209,1.649,1.5975,1.5975,9567600.0],["1987-01-26",1.6069,1.6256,1.5928,1.6162,2354400.0],["1987-01-27",1.6256,1.649,1.6209,1.649,3438000.0],["1987-01-28",1.6443,1.6631,1.6162,1.649,8769600.0],["1987-01-29",1.6584,1.6584,1.6162,1.6256,4342800.0],["1987-01-30",1.6115,1.6162,1.546,1.546,11809200.0],["1987-02-02",1.5647,1.5928,1.5506,1.5787,6837600.0],["1987-02-03",1.5834,1.5928,1.56,1.5741,5553600.0],["1987-02-04",1.5741,1.5881,1.546,1.5787,5778000.0],["1987-02-05",1.5741,1.6022,1.5647,1.5834,8142000.0],["1987-02-06",1.5741,1.5975,1.5413,1.546,8763600.0],["1987-02-09",1.546,1.5506,1.5319,1.5319,5158800.0],["1987-02-10",1.5366,1.5506,1.4991,1.5178,9880800.0],["1987-02-11",1.5085,1.5178,1.4897,1.5085,7182000.0],["1987-02-12",1.4897,1.4991,1.4523,1.4944,13800000.0],["1987-02-13",1.5078,1.5078,1.4607,1.5078,9075600.0],["1987-02-17",1.5031,1.5691,1.5031,1.5643,11604000.0],["1987-02-18",1.5785,1.6397,1.5738,1.6303,7819200.0],["1987-02-19",1.6303,1.7104,1.6303,1.6821,12240000.0],["1987-02-20",1.6869,1.7151,1.668,1.6821,13800000.0],["1987-02-23",1.6869,1.6916,1.635,1.6397,5533200.0],["1987-02-24",1.6444,1.6492,1.6115,1.635,4754400.0],["1987-02-25",1.635,1.635,1.6162,1.6209,3778800.0],["1987-02-26",1.6209,1.6209,1.5832,1.5926,3481200.0],["1987-02-27",1.5926,1.6115,1.5879,1.5973,2570400.0],["1987-03-02",1.6115,1.6492,1.602,1.6209,6855600.0],["1987-03-03",1.6115,1.6492,1.6068,1.635,5260800.0],["1987-03-04",1.6397,1.6586,1.635,1.6586,7776000.0],["1987-03-05",1.6774,1.7057,1.6586,1.6963,7094400.0],["1987-03-06",1.7151,1.7151,1.6539,1.6916,5582400.0],["1987-03-09",1.6869,1.6869,1.6397,1.6586,4849200.0],["1987-03-10",1.6727,1.7245,1.6633,1.7198,9170400.0],["1987-03-11",1.7387,1.7481,1.6963,1.7245,7852800.0],["1987-03-12",1.7293,1.7575,1.701,1.7198,7317600.0],["1987-03-13",1.7293,1.7293,1.6727,1.6727,4477200.0],["1987-03-16",1.6821,1.7151,1.6539,1.701,3834000.0],["1987-03-17",1.701,1.7481,1.701,1.7481,5438400.0],["1987-03-18",1.7434,1.7858,1.7434,1.7764,6848400.0],["1987-03-19",1.7717,1.7811,1.7528,1.7622,4312800.0],["1987-03-20",1.7717,1.7811,1.7622,1.7764,4575600.0],["1987-03-23",1.7717,1.8188,1.7717,1.8188,4506000.0],["1987-03-24",1.8094,1.8282,1.7811,1.7952,6177600.0],["1987-03-25",1.7952,1.7952,1.767,1.7717,2253600.0],["1987-03-26",1.7528,1.767,1.7434,1.7481,3889200.0],["1987-03-27",1.7575,1.7717,1.7151,1.7245,3974400.0],["1987-03-30",1.701,1.701,1.6586,1.6869,3008400.0],["1987-03-31",1.6916,1.7151,1.6869,1.7151,4136400.0],["1987-04-01",1.6869,1.7057,1.6774,1.6963,6670800.0],["1987-04-02",1.7057,1.7151,1.6869,1.6916,3838800.0],["1987-04-03",1.6821,1.7245,1.668,1.7198,7158000.0],["1987-04-06",1.7245,1.734,1.7198,1.7198,3494400.0],["1987-04-07",1.7104,1.734,1.6963,1.7151,5002800.0],["1987-04-08",1.7104,1.7245,1.7057,1.7198,3331200.0],["1987-04-09",1.6963,1.7057,1.6586,1.6774,5904000.0],["1987-04-10",1.6492,1.6586,1.6162,1.6397,5894400.0],["1987-04-13",1.6492,1.6539,1.602,1.6162,3956400.0],["1987-04-14",1.602,1.6068,1.5314,1.5455,6807600.0],["1987-04-15",1.5738,1.7104,1.5549,1.5691,3963600.0],["1987-04-16",1.5785,1.6162,1.5738,1.5973,3169200.0],["1987-04-20",1.6068,1.6303,1.5879,1.6303,3700800.0],["1987-04-21",1.6115,1.6256,1.5832,1.6162,5263200.0],["1987-04-22",1.6162,1.6162,1.5973,1.602,2476800.0],["1987-04-23",1.5973,1.6303,1.5973,1.6162,3952800.0],["1987-04-24",1.5832,1.602,1.5549,1.5643,3624000.0],["1987-04-27",1.5361,1.5926,1.5125,1.5691,3586800.0],["1987-04-28",1.5691,1.6115,1.5643,1.5832,3187200.0],["1987-04-29",1.5926,1.5973,1.5738,1.5973,6030000.0],["1987-04-30",1.602,1.6256,1.5926,1.6162,4441200.0],["1987-05-01",1.6115,1.6397,1.5973,1.6209,2920800.0],["1987-05-04",1.6256,1.6303,1.6115,1.6303,2720400.0],["1987-05-05",1.6209,1.668,1.6209,1.668,5006400.0],["1987-05-06",1.6586,1.6727,1.635,1.6492,2523600.0],["1987-05-07",1.6444,1.6492,1.6303,1.6444,3651600.0],["1987-05-08",1.6492,1.6586,1.6303,1.6303,2438400.0],["1987-05-11",1.6397,1.6586,1.6303,1.635,12000000.0],["1987-05-12",1.6162,1.635,1.5879,1.6115,6435600.0],["1987-05-13",1.6068,1.6444,1.6068,1.6397,6944400.0],["1987-05-14",1.6106,1.6627,1.6106,1.6106,4088400.0],["1987-05-15",1.6106,1.6248,1.5963,1.6153,2280000.0],["1987-05-18",1.6058,1.6248,1.5821,1.6248,4011600.0],["1987-05-19",1.6248,1.6579,1.6106,1.6248,7346400.0],["1987-05-20",1.6153,1.639,1.5963,1.6248,7947600.0],["1987-05-21",1.6485,1.6627,1.6342,1.6532,5745600.0],["1987-05-22",1.6627,1.6721,1.6532,1.6627,3133200.0],["1987-05-26",1.6816,1.7432,1.6769,1.7432,7611600.0],["1987-05-27",1.7432,1.7527,1.7053,1.7337,3622800.0],["1987-05-28",1.7242,1.7621,1.7053,1.7574,4886400.0],["1987-05-29",1.7669,1.7953,1.7432,1.7763,6304800.0],["1987-06-01",1.7906,1.7906,1.7479,1.7527,2874000.0],["1987-06-02",1.7527,1.8095,1.7479,1.8095,5403600.0],["1987-06-03",1.8663,1.9279,1.8616,1.9185,26880000.0],["1987-06-04",1.8948,1.9942,1.8853,1.9848,19920000.0],["1987-06-05",1.98,1.98,1.8758,1.8948,14880000.0],["1987-06-08",1.89,1.9327,1.8521,1.909,9060000.0],["1987-06-09",1.8853,1.999,1.8758,1.999,24600000.0],["1987-06-10",1.9895,2.1032,1.9611,2.0937,35400000.0],["1987-06-11",2.0748,2.179,2.0464,2.0653,44280000.0],["1987-06-12",2.0937,2.1411,2.0274,2.0653,26040000.0],["1987-06-15",2.0464,2.0606,1.9895,1.9942,10531200.0],["1987-06-16",1.9753,2.089,1.9706,2.0795,20400000.0],["1987-06-17",2.0842,2.089,2.0416,2.0511,10539600.0],["1987-06-18",2.0369,2.1316,2.0369,2.1316,13080000.0],["1987-06-19",2.1316,2.1411,2.0558,2.1411,19320000.0],["1987-06-22",2.16,2.16,2.0274,2.0464,27360000.0],["1987-06-23",2.0179,2.3874,1.999,2.0132,65400000.0],["1987-06-24",2.0132,2.0653,1.9185,1.9327,36600000.0],["1987-06-25",1.8948,1.9327,1.8663,1.8948,37440000.0],["1987-06-26",1.9042,1.9469,1.9042,1.9327,18840000.0],["1987-06-29",1.9516,1.9611,1.9185,1.9327,6132000.0],["1987-06-30",1.9374,1.9516,1.8995,1.9185,8185200.0],["1987-07-01",1.9137,1.9137,1.8711,1.8758,12120000.0],["1987-07-02",1.8806,1.8948,1.8616,1.8806,6834000.0],["1987-07-06",1.8853,1.89,1.8711,1.8758,4845600.0],["1987-07-07",1.8758,1.9374,1.8711,1.9042,9573600.0],["1987-07-08",1.909,1.9279,1.89,1.89,5340000.0],["1987-07-09",1.89,1.909,1.89,1.8948,4816800.0],["1987-07-10",1.8948,1.8995,1.8806,1.8806,3949200.0],["1987-07-13",1.8853,1.8853,1.8663,1.8853,2899200.0],["1987-07-14",1.8853,1.8995,1.8663,1.8711,6942000.0],["1987-07-15",1.8616,1.8711,1.8427,1.8569,9708000.0],["1987-07-16",1.8569,1.8663,1.8332,1.8379,9489600.0],["1987-07-17",1.8427,1.8427,1.8048,1.819,9002400.0],["1987-07-20",1.8095,1.8332,1.8,1.8048,8652000.0],["1987-07-21",1.8,1.8285,1.8,1.8095,8577600.0],["1987-07-22",1.819,1.8758,1.8142,1.8521,9852000.0],["1987-07-23",1.8521,1.8521,1.7858,1.8048,9483600.0],["1987-07-24",1.9327,1.9895,1.9327,1.9706,34920000.0],["1987-07-27",1.9658,1.9706,1.9421,1.9563,9492000.0],["1987-07-28",1.9611,1.9658,1.909,1.9137,11241600.0],["1987-07-29",1.9185,1.9895,1.9185,1.9516,14760000.0],["1987-07-30",1.9658,1.9706,1.9374,1.9516,5313600.0],["1987-07-31",1.9564,1.9564,1.9232,1.9374,4129200.0],["1987-08-03",1.9232,1.9564,1.9137,1.9469,4840800.0],["1987-08-04",1.9374,1.9848,1.9327,1.9753,5092800.0],["1987-08-05",1.9706,1.999,1.9611,1.9706,6822000.0],["1987-08-06",1.9658,1.9658,1.9327,1.9658,4603200.0],["1987-08-07",1.9706,1.98,1.9611,1.9706,3542400.0],["1987-08-10",1.9706,1.98,1.9611,1.98,2619600.0],["1987-08-11",1.98,1.9895,1.9611,1.9706,4698000.0],["1987-08-12",1.9706,2.0227,1.9658,1.9942,6849600.0],["1987-08-13",1.9848,2.0179,1.9753,1.9753,5008800.0],["1987-08-14",1.9983,2.0126,1.9793,1.9983,3402000.0],["1987-08-17",1.9936,2.0174,1.9698,1.9698,5128800.0],["1987-08-18",1.965,2.0364,1.946,2.0364,10442400.0],["1987-08-19",2.0078,2.0507,2.0031,2.0269,13680000.0],["1987-08-20",2.0316,2.0364,1.9888,1.9936,11170800.0],["1987-08-21",1.9936,2.0078,1.9745,2.0031,6684000.0],["1987-08-24",2.0126,2.0364,2.0031,2.0174,6528000.0],["1987-08-25",2.0269,2.0459,2.0174,2.0221,5588400.0],["1987-08-26",2.0269,2.0745,2.0221,2.0411,12480000.0],["1987-08-27",2.0507,2.0792,1.9888,2.0745,11032800.0],["1987-08-28",2.0792,2.103,2.0554,2.0697,9702000.0],["1987-08-31",2.0554,2.0745,2.0411,2.0554,7672800.0],["1987-09-01",2.0554,2.0745,1.9983,2.0269,7080000.0],["1987-09-02",2.0078,2.0078,1.9698,1.9888,8586000.0],["1987-09-03",2.0031,2.0078,1.9412,1.9745,6345600.0],["1987-09-04",1.9793,1.9983,1.946,1.9555,5116800.0],["1987-09-08",1.965,1.965,1.8841,1.9032,7836000.0],["1987-09-09",1.9032,1.9127,1.8746,1.9032,7100400.0],["1987-09-10",1.9127,1.9317,1.9032,1.9127,4832400.0],["1987-09-11",1.9032,1.946,1.9032,1.9412,4249200.0],["1987-09-14",1.9365,1.9888,1.9317,1.9888,6975600.0],["1987-09-15",1.9793,2.0364,1.9698,2.0269,14280000.0],["1987-09-16",2.0174,2.0221,1.9888,1.9936,10362000.0],["1987-09-17",1.9983,2.0364,1.9888,2.0126,9228000.0],["1987-09-18",2.2838,2.3028,2.1982,2.2077,65520000.0],["1987-09-21",2.2362,2.2505,2.1744,2.1791,25200000.0],["1987-09-22",2.1744,2.1934,2.1601,2.1696,17040000.0],["1987-09-23",2.1696,2.2553,2.1649,2.2553,24576000.0],["1987-09-24",2.2362,2.241,2.2029,2.2029,10071600.0],["1987-09-25",2.2124,2.2695,2.2029,2.2457,18840000.0],["1987-09-28",2.2267,2.2457,2.2124,2.2172,9237600.0],["1987-09-29",2.2648,2.2838,2.2457,2.2743,14400000.0],["1987-09-30",2.2457,2.2838,2.2362,2.2838,16440000.0],["1987-10-01",2.2695,2.279,2.2457,2.2743,22680000.0],["1987-10-02",2.2695,2.2743,2.2553,2.2743,5275200.0],["1987-10-05",2.26,2.3028,2.26,2.279,10216800.0],["1987-10-06",2.2695,2.2695,2.2362,2.2553,10171200.0],["1987-10-07",2.241,2.2743,2.2219,2.2457,9700800.0],["1987-10-08",2.241,2.2505,2.1886,2.2077,9630000.0],["1987-10-09",2.1982,2.1982,2.1363,2.1553,8834400.0],["1987-10-12",2.1411,2.1506,2.0887,2.0935,8410800.0],["1987-10-13",2.1078,2.122,2.0602,2.0745,9392400.0],["1987-10-14",2.0649,2.0745,1.9793,2.0126,11746800.0],["1987-10-15",1.9032,1.9793,1.8794,1.8841,26280000.0],["1987-10-16",1.8651,1.8651,1.6558,1.7033,35439600.0],["1987-10-19",1.5606,1.6653,1.1419,1.1419,39950400.0],["1987-10-20",1.2561,1.2561,0.8184,1.0943,80400000.0],["1987-10-21",1.0658,1.18,1.0658,1.1704,69370800.0],["1987-10-22",1.1038,1.1324,1.0848,1.1038,54939600.0],["1987-10-23",1.0753,1.1038,1.0753,1.0848,27817200.0],["1987-10-26",1.0087,1.0658,0.9896,0.9896,24600000.0],["1987-10-27",1.0467,1.0563,1.0087,1.0182,20160000.0],["1987-10-28",1.0182,1.0658,0.9992,1.0563,13920000.0],["1987-10-29",1.0658,1.18,1.0658,1.1704,19920000.0],["1987-10-30",1.2466,1.2466,1.18,1.1942,10470000.0],["1987-11-02",1.1895,1.2275,1.1895,1.2133,4875600.0],["1987-11-03",1.2133,1.218,1.1609,1.199,6147600.0],["1987-11-04",1.18,1.199,1.1752,1.18,7160400.0],["1987-11-05",1.18,1.2228,1.1562,1.1562,9190800.0],["1987-11-06",1.18,1.2085,1.1657,1.1704,6277200.0],["1987-11-09",1.1467,1.1752,1.1467,1.1514,7339200.0],["1987-11-10",1.1514,1.1562,1.1276,1.1276,7923600.0],["1987-11-11",1.1514,1.1609,1.1324,1.1514,8240400.0],["1987-11-12",1.18,1.1942,1.1609,1.18,6658800.0],["1987-11-13",1.1752,1.1847,1.1419,1.1562,5094000.0],["1987-11-16",1.1554,1.1746,1.1506,1.1554,3619200.0],["1987-11-17",1.1506,1.1506,1.1171,1.1171,9076800.0],["1987-11-18",1.1314,1.1458,1.1171,1.1171,4143600.0],["1987-11-19",1.1218,1.1266,1.0739,1.0787,5536800.0],["1987-11-20",1.0787,1.0931,1.0643,1.0931,5547600.0],["1987-11-23",1.0835,1.0931,1.0691,1.0787,3621600.0],["1987-11-24",1.0835,1.1027,1.0835,1.0931,7465200.0],["1987-11-25",1.1027,1.1266,1.1027,1.1171,3598800.0],["1987-11-27",1.1171,1.1171,1.1075,1.1075,3576000.0],["1987-11-30",1.0835,1.0835,1.0308,1.0403,8966400.0],["1987-12-01",1.0643,1.0835,1.0547,1.0547,5086800.0],["1987-12-02",1.0595,1.0643,1.0356,1.0499,3394800.0],["1987-12-03",1.0499,1.0547,0.9972,0.9972,5493600.0],["1987-12-04",0.9972,1.002,0.9636,0.978,5025600.0],["1987-12-07",0.9828,0.9876,0.9684,0.978,6176400.0],["1987-12-08",0.9924,1.0308,0.9924,1.0308,6338400.0],["1987-12-09",1.0356,1.0499,1.0212,1.0403,4303200.0],["1987-12-10",1.026,1.0499,1.0164,1.0212,6538800.0],["1987-12-11",1.0164,1.026,1.0068,1.0068,2826000.0],["1987-12-14",1.0068,1.0499,1.0068,1.0451,7881600.0],["1987-12-15",1.0499,1.0835,1.0499,1.0643,3661200.0],["1987-12-16",1.0739,1.141,1.0691,1.1314,4411200.0],["1987-12-17",1.1314,1.141,1.0931,1.0931,4225200.0],["1987-12-18",1.0979,1.1123,1.0883,1.0979,7569600.0],["1987-12-21",1.0931,1.0979,1.0787,1.0979,4677600.0],["1987-12-22",1.1123,1.1123,1.0787,1.0883,3481200.0],["1987-12-23",1.0787,1.1171,1.0739,1.1075,4863600.0],["1987-12-24",1.0979,1.1123,1.0883,1.0931,1884000.0],["1987-12-28",1.0835,1.0835,1.0451,1.0451,2988000.0],["1987-12-29",1.0595,1.0691,1.0547,1.0643,3477600.0],["1987-12-30",1.0739,1.0835,1.0643,1.0787,3710400.0],["1987-12-31",1.0883,1.0883,1.0547,1.0595,5386800.0],["1988-01-04",1.0931,1.1506,1.0835,1.1506,4527600.0],["1988-01-05",1.1602,1.1986,1.1506,1.1506,4812000.0],["1988-01-06",1.1602,1.2033,1.1506,1.1938,4263600.0],["1988-01-07",1.1986,1.3136,1.1746,1.2849,6345600.0],["1988-01-08",1.2753,1.2753,1.1698,1.189,6679200.0],["1988-01-11",1.1986,1.1986,1.1458,1.1794,4802400.0],["1988-01-12",1.1794,1.1794,1.141,1.1602,4792800.0],["1988-01-13",1.165,1.1794,1.141,1.1794,2823600.0],["1988-01-14",1.1938,1.1986,1.1506,1.1842,3032400.0],["1988-01-15",1.2081,1.2225,1.1986,1.1986,4270800.0],["1988-01-18",1.189,1.2321,1.189,1.2273,2148000.0],["1988-01-19",1.2177,1.2561,1.2033,1.2129,3848400.0],["1988-01-20",1.189,1.1986,1.1458,1.1458,3895200.0],["1988-01-21",1.1602,1.165,1.1362,1.1602,3460800.0],["1988-01-22",1.1746,1.2081,1.1698,1.2033,8655600.0],["1988-01-25",1.2273,1.2513,1.2177,1.2273,9033600.0],["1988-01-26",1.2369,1.304,1.2225,1.304,7954800.0],["1988-01-27",1.304,1.3328,1.2801,1.2992,7356000.0],["1988-01-28",1.304,1.3328,1.304,1.3184,5203200.0],["1988-01-29",1.3376,1.3424,1.2992,1.3376,6565200.0],["1988-02-01",1.3424,1.3424,1.3088,1.3184,3915600.0],["1988-02-02",1.3136,1.3136,1.2896,1.2992,4468800.0],["1988-02-03",1.2896,1.3232,1.2705,1.3232,4983600.0],["1988-02-04",1.3232,1.3232,1.2849,1.2896,3220800.0],["1988-02-05",1.2944,1.2944,1.2705,1.2705,3610800.0],["1988-02-08",1.2657,1.2801,1.2561,1.2657,2908800.0],["1988-02-09",1.2753,1.2896,1.2705,1.2801,2065200.0],["1988-02-10",1.2849,1.3232,1.2849,1.3088,2851200.0],["1988-02-11",1.3184,1.3184,1.2944,1.304,1995600.0],["1988-02-12",1.3235,1.3622,1.3235,1.3622,5372400.0],["1988-02-16",1.3622,1.396,1.3525,1.396,6578400.0],["1988-02-17",1.4008,1.4202,1.396,1.4105,6129600.0],["1988-02-18",1.4008,1.4298,1.396,1.4202,2665200.0],["1988-02-19",1.4202,1.454,1.4153,1.4443,5366400.0],["1988-02-22",1.4443,1.5023,1.4395,1.4781,6111600.0],["1988-02-23",1.4685,1.4781,1.4443,1.4636,3370800.0],["1988-02-24",1.4733,1.4878,1.4636,1.4685,3020400.0],["1988-02-25",1.4733,1.5071,1.4202,1.4346,4594800.0],["1988-02-26",1.4443,1.454,1.4105,1.4395,1681200.0],["1988-02-29",1.4588,1.4974,1.454,1.4974,3036000.0],["1988-03-01",1.5168,1.5216,1.4878,1.4974,3943200.0],["1988-03-02",1.5071,1.5457,1.4685,1.4781,3764400.0],["1988-03-03",1.4685,1.5071,1.4685,1.4829,3421200.0],["1988-03-04",1.4781,1.5023,1.4781,1.4829,2126400.0],["1988-03-07",1.4733,1.4733,1.454,1.4588,933600.0],["1988-03-08",1.4588,1.5554,1.4588,1.5313,7948800.0],["1988-03-09",1.5313,1.5747,1.5216,1.5361,5196000.0],["1988-03-10",1.5313,1.5506,1.4781,1.4781,5113200.0],["1988-03-11",1.4878,1.4926,1.4395,1.4588,3616800.0],["1988-03-14",1.4636,1.4974,1.4588,1.4974,2846400.0],["1988-03-15",1.5023,1.5023,1.4781,1.4878,1689600.0],["1988-03-16",1.4781,1.4926,1.4781,1.4878,3219600.0],["1988-03-17",1.4926,1.5071,1.4733,1.4878,3031200.0],["1988-03-18",1.4878,1.4878,1.4588,1.4636,3459600.0],["1988-03-21",1.4588,1.4588,1.4346,1.4491,1512000.0],["1988-03-22",1.4588,1.5071,1.4588,1.4829,2677200.0],["1988-03-23",1.4878,1.5023,1.4636,1.4878,1219200.0],["1988-03-24",1.4878,1.4878,1.4105,1.4202,2182800.0],["1988-03-25",1.4202,1.4588,1.4057,1.4202,6186000.0],["1988-03-28",1.4105,1.4346,1.4105,1.425,1452000.0],["1988-03-29",1.4395,1.4926,1.4395,1.4685,3069600.0],["1988-03-30",1.4878,1.5119,1.4443,1.4878,2886000.0],["1988-03-31",1.4781,1.5071,1.4491,1.4636,2260800.0],["1988-04-04",1.4588,1.4829,1.4346,1.4491,3648000.0],["1988-04-05",1.4491,1.4685,1.4395,1.4491,2227200.0],["1988-04-06",1.454,1.4829,1.4298,1.4685,3730800.0],["1988-04-07",1.4685,1.4685,1.4491,1.4636,1095600.0],["1988-04-08",1.4636,1.4733,1.4491,1.4588,1874400.0],["1988-04-11",1.4636,1.4685,1.4395,1.4443,4214400.0],["1988-04-12",1.4443,1.4443,1.4153,1.425,3860400.0],["1988-04-13",1.4346,1.4443,1.425,1.4443,2911200.0],["1988-04-14",1.4298,1.5168,1.4105,1.5168,5750400.0],["1988-04-15",1.5071,1.5071,1.4395,1.4395,3765600.0],["1988-04-18",1.4395,1.4588,1.4153,1.454,2245200.0],["1988-04-19",1.4636,1.4878,1.4202,1.4202,5238000.0],["1988-04-20",1.4298,1.4443,1.3815,1.396,3964800.0],["1988-04-21",1.4057,1.4395,1.3622,1.396,2586000.0],["1988-04-22",1.4057,1.4153,1.396,1.4105,3691200.0],["1988-04-25",1.4057,1.425,1.3815,1.3863,3992400.0],["1988-04-26",1.3863,1.4057,1.3863,1.396,1750800.0],["1988-04-27",1.4105,1.4153,1.4057,1.4057,2353200.0],["1988-04-28",1.4057,1.4443,1.396,1.4105,3027600.0],["1988-04-29",1.4008,1.4008,1.3525,1.3767,1963200.0],["1988-05-02",1.3718,1.3718,1.3525,1.3574,2248800.0],["1988-05-03",1.3574,1.3622,1.3235,1.3429,6220800.0],["1988-05-04",1.3477,1.3525,1.2946,1.3235,2286000.0],["1988-05-05",1.3042,1.3042,1.2607,1.2849,11581200.0],["1988-05-06",1.2656,1.2849,1.2463,1.2463,6438000.0],["1988-05-09",1.2559,1.2897,1.2463,1.2897,1467600.0],["1988-05-10",1.2946,1.3332,1.2801,1.3187,2715600.0],["1988-05-11",1.3139,1.4008,1.2994,1.3767,3952800.0],["1988-05-12",1.3718,1.3863,1.338,1.3574,2366400.0],["1988-05-13",1.3477,1.3863,1.3477,1.3863,4083600.0],["1988-05-16",1.3768,1.3768,1.3282,1.3671,1436400.0],["1988-05-17",1.3768,1.3914,1.3038,1.3038,2430000.0],["1988-05-18",1.3136,1.3184,1.2746,1.2746,2228400.0],["1988-05-19",1.2746,1.2746,1.2309,1.2649,1388400.0],["1988-05-20",1.2746,1.2941,1.26,1.2844,1249200.0],["1988-05-23",1.2892,1.2892,1.26,1.2649,650400.0],["1988-05-24",1.2552,1.3087,1.2552,1.299,1309200.0],["1988-05-25",1.3038,1.3233,1.2941,1.3038,1515600.0],["1988-05-26",1.3136,1.3184,1.3087,1.3087,1245600.0],["1988-05-27",1.3087,1.3087,1.299,1.299,381600.0],["1988-05-31",1.299,1.3525,1.2941,1.3476,2305200.0],["1988-06-01",1.3476,1.3622,1.3427,1.3525,2424000.0],["1988-06-02",1.3476,1.3476,1.333,1.3427,1628400.0],["1988-06-03",1.333,1.3379,1.3136,1.3184,1238400.0],["1988-06-06",1.3233,1.333,1.2892,1.2941,1911600.0],["1988-06-07",1.2892,1.299,1.2746,1.2844,2260800.0],["1988-06-08",1.2941,1.333,1.2941,1.333,1734000.0],["1988-06-09",1.3427,1.3622,1.333,1.3476,3170400.0],["1988-06-10",1.3525,1.3817,1.3427,1.3671,3094800.0],["1988-06-13",1.3671,1.3719,1.3573,1.3671,895200.0],["1988-06-14",1.3719,1.3817,1.3622,1.3719,2499600.0],["1988-06-15",1.3719,1.3719,1.3622,1.3622,1429200.0],["1988-06-16",1.3573,1.3622,1.3379,1.3379,2787600.0],["1988-06-17",1.3622,1.3622,1.3476,1.3622,2835600.0],["1988-06-20",1.3719,1.3963,1.3622,1.3719,4442400.0],["1988-06-21",1.3817,1.4011,1.3719,1.4011,2868000.0],["1988-06-22",1.406,1.4109,1.3768,1.3914,3196800.0],["1988-06-23",1.3914,1.3914,1.3622,1.3622,1579200.0],["1988-06-24",1.3671,1.3865,1.3671,1.3817,3403200.0],["1988-06-27",1.3719,1.4255,1.3671,1.3817,2373600.0],["1988-06-28",1.3865,1.406,1.3865,1.4011,4131600.0],["1988-06-29",1.4011,1.406,1.3865,1.3914,1867200.0],["1988-06-30",1.4011,1.4011,1.3768,1.3817,4083600.0],["1988-07-01",1.3817,1.3914,1.3768,1.3865,2394000.0],["1988-07-05",1.3865,1.406,1.3817,1.4011,1960800.0],["1988-07-06",1.4011,1.406,1.3525,1.3525,1772400.0],["1988-07-07",1.3573,1.3768,1.3573,1.3671,1177200.0],["1988-07-08",1.3622,1.3768,1.3622,1.3719,1928400.0],["1988-07-11",1.3768,1.3914,1.3719,1.3817,1851600.0],["1988-07-12",1.3817,1.3914,1.3671,1.3671,3112800.0],["1988-07-13",1.3719,1.3768,1.3622,1.3719,1998000.0],["1988-07-14",1.3719,1.3865,1.3671,1.3865,1669200.0],["1988-07-15",1.3817,1.3865,1.3622,1.3768,3393600.0],["1988-07-18",1.3671,1.3719,1.3573,1.3622,1213200.0],["1988-07-19",1.3719,1.3768,1.3525,1.3525,1647600.0],["1988-07-20",1.3525,1.3719,1.3525,1.3671,2208000.0],["1988-07-21",1.3671,1.3768,1.3573,1.3719,1642800.0],["1988-07-22",1.3719,1.3768,1.3622,1.3671,1986000.0],["1988-07-25",1.3622,1.3719,1.3573,1.3671,789600.0],["1988-07-26",1.3671,1.3768,1.3622,1.3671,930000.0],["1988-07-27",1.3671,1.3865,1.3622,1.3622,1916400.0],["1988-07-28",1.3622,1.3671,1.3573,1.3622,1792800.0],["1988-07-29",1.3622,1.3914,1.3622,1.3865,2245200.0],["1988-08-01",1.3865,1.4011,1.3817,1.3963,4471200.0],["1988-08-02",1.3963,1.4011,1.3817,1.3865,2234400.0],["1988-08-03",1.3914,1.3914,1.3768,1.3817,1918800.0],["1988-08-04",1.3817,1.3865,1.3719,1.3719,1363200.0],["1988-08-05",1.3671,1.3768,1.3622,1.3719,1358400.0],["1988-08-08",1.3671,1.3719,1.3622,1.3671,722400.0],["1988-08-09",1.3671,1.3671,1.3573,1.3573,1440000.0],["1988-08-10",1.3622,1.3719,1.3573,1.3719,4492800.0],["1988-08-11",1.3671,1.3768,1.3622,1.3768,3135600.0],["1988-08-12",1.3719,1.3963,1.3671,1.3963,1078800.0],["1988-08-15",1.4014,1.4161,1.4014,1.4063,2757600.0],["1988-08-16",1.4014,1.4406,1.4014,1.4357,11937600.0],["1988-08-17",1.4406,1.4602,1.4357,1.4357,6297600.0],["1988-08-18",1.4455,1.5043,1.4406,1.4994,9458400.0],["1988-08-19",1.4994,1.5239,1.4602,1.5239,3666000.0],["1988-08-22",1.5141,1.5141,1.47,1.47,2624400.0],["1988-08-23",1.4749,1.4847,1.4651,1.4749,3537600.0],["1988-08-24",1.4749,1.4798,1.4602,1.4651,3378000.0],["1988-08-25",1.4602,1.4651,1.4455,1.4504,1843200.0],["1988-08-26",1.4504,1.4553,1.4406,1.4504,1460400.0],["1988-08-29",1.4504,1.4945,1.4504,1.4749,3846000.0],["1988-08-30",1.47,1.4945,1.4651,1.4798,1490400.0],["1988-08-31",1.4847,1.4847,1.4602,1.4602,2170800.0],["1988-09-01",1.4651,1.47,1.4553,1.4553,2485200.0],["1988-09-02",1.4651,1.4945,1.4651,1.4847,4056000.0],["1988-09-06",1.4994,1.5043,1.4798,1.4896,1932000.0],["1988-09-07",1.4896,1.4896,1.4798,1.4896,1819200.0],["1988-09-08",1.4798,1.4896,1.4749,1.4847,1147200.0],["1988-09-09",1.4798,1.4798,1.4602,1.47,2592000.0],["1988-09-12",1.47,1.4749,1.4553,1.4602,1010400.0],["1988-09-13",1.4651,1.4847,1.4553,1.47,2798400.0],["1988-09-14",1.4798,1.5092,1.4798,1.5043,5724000.0],["1988-09-15",1.5092,1.5239,1.5043,1.5141,3518400.0],["1988-09-16",1.5141,1.5631,1.5141,1.5484,7975200.0],["1988-09-19",1.5484,1.5974,1.5435,1.5974,8421600.0],["1988-09-20",1.5925,1.5925,1.5533,1.5631,3741600.0],["1988-09-21",1.568,1.5729,1.5533,1.5582,1779600.0],["1988-09-22",1.5582,1.6072,1.5582,1.5778,7173600.0],["1988-09-23",1.5925,1.5925,1.568,1.5876,3934800.0],["1988-09-26",1.5925,1.5974,1.568,1.5729,4888800.0],["1988-09-27",1.5778,1.5827,1.5631,1.5827,2215200.0],["1988-09-28",1.5778,1.5876,1.5729,1.5778,1213200.0],["1988-09-29",1.5729,1.6023,1.5729,1.5974,2864400.0],["1988-09-30",1.6072,1.6366,1.5974,1.6121,6488400.0],["1988-10-03",1.6023,1.6072,1.5925,1.6072,4424400.0],["1988-10-04",1.617,1.6317,1.6072,1.617,3993600.0],["1988-10-05",1.617,1.6268,1.6072,1.617,7704000.0],["1988-10-06",1.6121,1.6121,1.5827,1.5876,2300400.0],["1988-10-07",1.5974,1.6219,1.5876,1.6072,5180400.0],["1988-10-10",1.5974,1.6415,1.5974,1.6366,2834400.0],["1988-10-11",1.6317,1.6856,1.6268,1.666,5450400.0],["1988-10-12",1.6464,1.6562,1.6366,1.6366,3675600.0],["1988-10-13",1.6464,1.6856,1.6415,1.6513,6295200.0],["1988-10-14",1.6562,1.6709,1.6562,1.6562,3825600.0],["1988-10-17",1.6513,1.6562,1.6415,1.6513,1201200.0],["1988-10-18",1.6464,1.6758,1.6464,1.6758,2944800.0],["1988-10-19",1.7003,1.7444,1.6954,1.7248,11474400.0],["1988-10-20",1.7199,1.7591,1.7101,1.7542,6450000.0],["1988-10-21",1.7591,1.7836,1.7542,1.7689,4545600.0],["1988-10-24",1.7689,1.7689,1.7297,1.7395,3974400.0],["1988-10-25",1.7248,1.7248,1.6954,1.7052,3708000.0],["1988-10-26",1.7052,1.7052,1.6856,1.6856,3267600.0],["1988-10-27",1.6856,1.6905,1.6415,1.6513,7242000.0],["1988-10-28",1.6611,1.6856,1.6611,1.6856,2902800.0],["1988-10-31",1.6807,1.7003,1.6807,1.7003,2262000.0],["1988-11-01",1.6954,1.7346,1.6954,1.715,2934000.0],["1988-11-02",1.715,1.715,1.6856,1.6905,4844400.0],["1988-11-03",1.6954,1.7052,1.6954,1.6954,4686000.0],["1988-11-04",1.6856,1.6954,1.666,1.666,5774400.0],["1988-11-07",1.6611,1.6611,1.6317,1.6317,6346800.0],["1988-11-08",1.6415,1.6464,1.6268,1.6366,1005600.0],["1988-11-09",1.6366,1.6366,1.6072,1.617,2371200.0],["1988-11-10",1.617,1.6268,1.6072,1.6121,1591200.0],["1988-11-11",1.6023,1.6072,1.5533,1.5582,5008800.0],["1988-11-14",1.5534,1.5731,1.5436,1.5485,2386800.0],["1988-11-15",1.5485,1.5633,1.5436,1.5633,2865600.0],["1988-11-16",1.5534,1.5584,1.5238,1.5288,2859600.0],["1988-11-17",1.5386,1.5485,1.5238,1.5238,1802400.0],["1988-11-18",1.5337,1.5337,1.5238,1.5288,1857600.0],["1988-11-21",1.5337,1.5485,1.5238,1.5436,1976400.0],["1988-11-22",1.5436,1.5879,1.5386,1.5879,1610400.0],["1988-11-23",1.583,1.5978,1.5731,1.5978,1274400.0],["1988-11-25",1.5879,1.5929,1.5682,1.5682,1194000.0],["1988-11-28",1.5682,1.583,1.5633,1.5731,1048800.0],["1988-11-29",1.5682,1.6274,1.5682,1.6225,1599600.0],["1988-11-30",1.6323,1.6767,1.6323,1.6619,3004800.0],["1988-12-01",1.6471,1.657,1.6175,1.6175,2390400.0],["1988-12-02",1.6027,1.6126,1.5978,1.6027,1579200.0],["1988-12-05",1.6077,1.6225,1.5978,1.6175,2221200.0],["1988-12-06",1.6077,1.6471,1.6077,1.6323,1016400.0],["1988-12-07",1.6274,1.657,1.6274,1.657,1125600.0],["1988-12-08",1.6471,1.6521,1.6225,1.6225,913200.0],["1988-12-09",1.6175,1.6471,1.6126,1.6225,3354000.0],["1988-12-12",1.6175,1.6274,1.6077,1.6077,1389600.0],["1988-12-13",1.6077,1.6274,1.5978,1.5978,5028000.0],["1988-12-14",1.5978,1.5978,1.5682,1.5731,2029200.0],["1988-12-15",1.5633,1.5781,1.5534,1.5534,3079200.0],["1988-12-16",1.5534,1.5682,1.5534,1.5682,2322000.0],["1988-12-19",1.5633,1.5781,1.5534,1.5633,4183200.0],["1988-12-20",1.5633,1.5731,1.5633,1.5633,882000.0],["1988-12-21",1.5633,1.5682,1.5485,1.5534,2736000.0],["1988-12-22",1.5633,1.5633,1.5337,1.5436,2010000.0],["1988-12-23",1.5386,1.5436,1.5288,1.5386,434400.0],["1988-12-27",1.5485,1.5485,1.5288,1.5288,2115600.0],["1988-12-28",1.5288,1.5436,1.5288,1.5337,753600.0],["1988-12-29",1.5386,1.5682,1.5337,1.5584,1224000.0],["1988-12-30",1.5682,1.5731,1.5584,1.5633,3427200.0],["1989-01-03",1.5682,1.5682,1.5386,1.5386,2052000.0],["1989-01-04",1.5288,1.5386,1.5288,1.5386,3538800.0],["1989-01-05",1.5386,1.5731,1.5386,1.5534,3553200.0],["1989-01-06",1.5584,1.5584,1.5288,1.5485,4723200.0],["1989-01-09",1.5584,1.5978,1.5534,1.5879,5017200.0],["1989-01-10",1.5929,1.5929,1.5781,1.5879,2432400.0],["1989-01-11",1.5879,1.6175,1.5879,1.6175,1448400.0],["1989-01-12",1.6175,1.6668,1.6175,1.6373,3356400.0],["1989-01-13",1.6373,1.6422,1.5978,1.6077,2452800.0],["1989-01-16",1.6077,1.6175,1.5978,1.6027,1227600.0],["1989-01-17",1.5978,1.6175,1.5978,1.6126,489600.0],["1989-01-18",1.6126,1.6323,1.6077,1.6225,832800.0],["1989-01-19",1.6323,1.6422,1.6126,1.6175,1341600.0],["1989-01-20",1.6126,1.6225,1.6077,1.6225,1146000.0],["1989-01-23",1.6225,1.6471,1.6225,1.6323,2358000.0],["1989-01-24",1.6373,1.657,1.6373,1.6422,2414400.0],["1989-01-25",1.6323,1.6619,1.6126,1.6619,3319200.0],["1989-01-26",1.6521,1.7014,1.6422,1.6866,4370400.0],["1989-01-27",1.6866,1.6964,1.6718,1.6816,2032800.0],["1989-01-30",1.6866,1.6964,1.6816,1.6964,1929600.0],["1989-01-31",1.7014,1.7359,1.6915,1.7359,4164000.0],["1989-02-01",1.731,1.7655,1.7211,1.7605,1959600.0],["1989-02-02",1.7753,1.7803,1.7556,1.7704,4334400.0],["1989-02-03",1.7605,1.7704,1.7458,1.7458,2257200.0],["1989-02-06",1.7162,1.7408,1.7162,1.731,2030400.0],["1989-02-07",1.7211,1.7655,1.7211,1.7655,1800000.0],["1989-02-08",1.7605,1.8838,1.7605,1.8197,8797200.0],["1989-02-09",1.8099,1.8542,1.8,1.8197,4986000.0],["1989-02-10",1.8049,1.8394,1.7951,1.7951,2188800.0],["1989-02-13",1.7963,1.8012,1.7714,1.7963,1864800.0],["1989-02-14",1.8062,1.8756,1.8012,1.826,4149600.0],["1989-02-15",1.831,1.8657,1.8111,1.8657,2796000.0],["1989-02-16",1.8608,1.8657,1.836,1.836,2977200.0],["1989-02-17",1.8211,1.8409,1.8062,1.8111,2278800.0],["1989-02-21",1.8161,1.8161,1.7963,1.7963,1100400.0],["1989-02-22",1.7863,1.7863,1.7318,1.7615,3003600.0],["1989-02-23",1.7566,1.7714,1.7417,1.7714,1632000.0],["1989-02-24",1.7615,1.7665,1.7367,1.7466,3283200.0],["1989-02-27",1.7417,1.7963,1.7417,1.7863,2299200.0],["1989-02-28",1.7913,1.7963,1.7665,1.7863,1719600.0],["1989-03-01",1.7963,1.8161,1.7367,1.7367,3346800.0],["1989-03-02",1.7417,1.7665,1.7367,1.7516,1904400.0],["1989-03-03",1.7566,1.7963,1.7516,1.7913,2163600.0],["1989-03-06",1.7963,1.8558,1.7913,1.8558,5511600.0],["1989-03-07",1.8608,1.8608,1.8409,1.8508,2961600.0],["1989-03-08",1.8459,1.8856,1.8409,1.8806,6046800.0],["1989-03-09",1.8707,1.9203,1.8508,1.8508,5760000.0],["1989-03-10",1.8508,1.8756,1.8508,1.8508,4604400.0],["1989-03-13",1.8558,1.8856,1.8558,1.8657,2360400.0],["1989-03-14",1.8756,1.8756,1.8558,1.8558,1149600.0],["1989-03-15",1.8558,1.8707,1.8558,1.8558,2406000.0],["1989-03-16",1.8608,1.8657,1.8459,1.8558,1597200.0],["1989-03-17",1.7863,1.826,1.7814,1.7963,3871200.0],["1989-03-20",1.8012,1.8012,1.7863,1.7913,2216400.0],["1989-03-21",1.8012,1.8111,1.7814,1.7814,1532400.0],["1989-03-22",1.7814,1.7814,1.7516,1.7566,716400.0],["1989-03-23",1.7566,1.7665,1.7268,1.7268,1880400.0],["1989-03-27",1.7218,1.7566,1.7169,1.7516,1174800.0],["1989-03-28",1.7615,1.7814,1.7566,1.7615,1269600.0],["1989-03-29",1.7516,1.7615,1.7466,1.7566,703200.0],["1989-03-30",1.7566,1.7714,1.7466,1.7665,1959600.0],["1989-03-31",1.7665,1.8012,1.7615,1.8012,3530400.0],["1989-04-03",1.8111,1.8459,1.8012,1.836,1430400.0],["1989-04-04",1.826,1.831,1.8111,1.8161,2907600.0],["1989-04-05",1.8111,1.8211,1.8062,1.8161,1051200.0],["1989-04-06",1.8111,1.8111,1.7913,1.8012,1047600.0],["1989-04-07",1.8012,1.8111,1.7913,1.8012,1310400.0],["1989-04-10",1.8012,1.836,1.8012,1.836,1821600.0],["1989-04-11",1.826,1.836,1.8211,1.831,2048400.0],["1989-04-12",1.826,1.836,1.8211,1.826,2210400.0],["1989-04-13",1.826,1.8508,1.826,1.8459,2697600.0],["1989-04-14",1.8558,1.8707,1.836,1.8558,2272800.0],["1989-04-17",1.8608,1.8657,1.8459,1.8608,939600.0],["1989-04-18",1.8707,1.9153,1.8558,1.9054,16549200.0],["1989-04-19",1.9153,1.9302,1.8856,1.9005,3578400.0],["1989-04-20",1.8955,1.8955,1.8558,1.8806,3103200.0],["1989-04-21",1.8756,1.8955,1.8707,1.8756,1555200.0],["1989-04-24",1.8806,1.8856,1.8657,1.8707,2664000.0],["1989-04-25",1.8756,1.8856,1.8608,1.8856,3115200.0],["1989-04-26",1.8955,1.9104,1.8756,1.8756,2889600.0],["1989-04-27",1.8657,1.9005,1.8657,1.8955,1784400.0],["1989-04-28",1.8905,1.9005,1.8856,1.8905,1540800.0],["1989-05-01",1.8806,1.9005,1.8756,1.8856,3189600.0],["1989-05-02",1.8905,1.9253,1.8856,1.9104,9213600.0],["1989-05-03",1.9104,1.9253,1.9054,1.9253,3480000.0],["1989-05-04",1.9253,1.9699,1.9203,1.96,19815600.0],["1989-05-05",1.965,1.9749,1.9451,1.9501,9660000.0],["1989-05-08",1.9402,1.955,1.9253,1.9302,3238800.0],["1989-05-09",1.9253,1.9352,1.9054,1.9203,2029200.0],["1989-05-10",1.9253,1.96,1.9253,1.9451,2823600.0],["1989-05-11",1.9451,1.9997,1.9451,1.9947,7676400.0],["1989-05-12",2.0344,2.0344,2.0096,2.0195,7912800.0],["1989-05-15",2.0257,2.0756,2.0257,2.0557,7774800.0],["1989-05-16",2.0706,2.0956,2.0457,2.0507,9248400.0],["1989-05-17",2.0756,2.1205,2.0706,2.1056,6332400.0],["1989-05-18",2.1106,2.1205,2.0906,2.1155,3409200.0],["1989-05-19",2.1205,2.1854,2.1205,2.1854,8114400.0],["1989-05-22",2.1854,2.1954,2.1555,2.1704,4696800.0],["1989-05-23",2.1605,2.1605,2.1355,2.1455,1836000.0],["1989-05-24",2.1405,2.1455,2.1255,2.1455,2767200.0],["1989-05-25",2.1455,2.1455,2.1305,2.1455,2199600.0],["1989-05-26",2.1555,2.1704,2.1405,2.1505,3469200.0],["1989-05-30",2.1555,2.1654,2.1056,2.1205,1352400.0],["1989-05-31",2.1555,2.1654,2.1405,2.1505,2683200.0],["1989-06-01",2.1405,2.1704,2.1355,2.1555,1903200.0],["1989-06-02",2.1654,2.1754,2.1505,2.1505,2482800.0],["1989-06-05",2.1505,2.1505,2.1106,2.1155,1861200.0],["1989-06-06",2.1155,2.1505,2.1155,2.1455,2553600.0],["1989-06-07",2.1455,2.1704,2.1455,2.1605,2205600.0],["1989-06-08",2.1654,2.1704,2.1604,2.1654,1514400.0],["1989-06-09",2.1754,2.1854,2.1555,2.1555,2102400.0],["1989-06-12",2.1505,2.1555,2.1405,2.1505,1603200.0],["1989-06-13",2.1355,2.1355,2.1155,2.1255,1783200.0],["1989-06-14",2.1255,2.1305,2.1006,2.1106,1738800.0],["1989-06-15",2.1106,2.1106,2.0407,2.0457,3697200.0],["1989-06-16",2.0756,2.0756,2.0457,2.0557,3975600.0],["1989-06-19",2.0457,2.0507,2.0307,2.0407,2181600.0],["1989-06-20",2.0457,2.0806,2.0457,2.0706,2053200.0],["1989-06-21",2.0607,2.0706,2.0357,2.0407,906000.0],["1989-06-22",2.0357,2.0607,2.0307,2.0557,2350800.0],["1989-06-23",2.0656,2.0856,2.0656,2.0856,5176800.0],["1989-06-26",2.0806,2.1006,2.0806,2.1006,2470800.0],["1989-06-27",2.1006,2.1205,2.0956,2.0956,3079200.0],["1989-06-28",2.0856,2.0856,2.0357,2.0357,3516000.0],["1989-06-29",2.0357,2.0357,1.9709,1.9858,4407600.0],["1989-06-30",1.9908,1.9958,1.9708,1.9808,2688000.0],["1989-07-03",1.9808,1.9958,1.9808,1.9908,672000.0],["1989-07-05",1.9808,2.0008,1.9758,1.9858,3758400.0],["1989-07-06",1.9958,2.0257,1.9908,2.0158,6458400.0],["1989-07-07",2.0357,2.0756,2.0357,2.0706,8900400.0],["1989-07-10",2.0856,2.0856,2.0706,2.0706,4704000.0],["1989-07-11",2.0856,2.1006,2.0806,2.0906,6750000.0],["1989-07-12",2.0956,2.1255,2.0856,2.1255,6571200.0],["1989-07-13",2.1355,2.1455,2.1255,2.1455,3876000.0],["1989-07-14",2.1405,2.1555,2.1255,2.1505,4077600.0],["1989-07-17",2.1505,2.1704,2.1455,2.1704,1500000.0],["1989-07-18",2.1604,2.1704,2.1455,2.1704,4009200.0],["1989-07-19",2.1605,2.1854,2.1605,2.1605,4621200.0],["1989-07-20",2.1704,2.2153,2.1704,2.2054,7536000.0],["1989-07-21",2.2004,2.2103,2.1904,2.2103,3543600.0],["1989-07-24",2.2103,2.2103,2.1904,2.1954,2604000.0],["1989-07-25",2.1854,2.2054,2.1854,2.1954,3456000.0],["1989-07-26",2.1954,2.2652,2.1954,2.2652,3466800.0],["1989-07-27",2.2702,2.3351,2.2702,2.3351,5409600.0],["1989-07-28",2.3251,2.3351,2.3101,2.3151,1840800.0],["1989-07-31",2.3301,2.3351,2.3201,2.3351,1501200.0],["1989-08-01",2.3201,2.3351,2.3051,2.3201,3411600.0],["1989-08-02",2.3151,2.3251,2.2952,2.3101,3856800.0],["1989-08-03",2.3101,2.355,2.3101,2.3501,2394000.0],["1989-08-04",2.3251,2.355,2.3251,2.3301,3672000.0],["1989-08-07",2.3301,2.3451,2.3151,2.3351,1596000.0],["1989-08-08",2.3401,2.355,2.3301,2.355,4204800.0],["1989-08-09",2.375,2.385,2.365,2.37,5230800.0],["1989-08-10",2.375,2.3999,2.375,2.3999,3498000.0],["1989-08-11",2.385,2.4249,2.385,2.395,5512800.0],["1989-08-14",2.3811,2.4513,2.3811,2.4513,9838800.0],["1989-08-15",2.4714,2.4964,2.4563,2.4964,10794000.0],["1989-08-16",2.5014,2.5064,2.4764,2.4914,6120000.0],["1989-08-17",2.4814,2.5165,2.4814,2.5165,4882800.0],["1989-08-18",2.5014,2.5165,2.4914,2.5115,2275200.0],["1989-08-21",2.5115,2.5115,2.4513,2.4613,2803200.0],["1989-08-22",2.4613,2.4613,2.4262,2.4262,2262000.0],["1989-08-23",2.4312,2.4864,2.3962,2.4764,5472000.0],["1989-08-24",2.4964,2.5265,2.4914,2.5115,5536800.0],["1989-08-25",2.5215,2.5265,2.4764,2.4964,2454000.0],["1989-08-28",2.4563,2.4864,2.4563,2.4663,2625600.0],["1989-08-29",2.4864,2.5315,2.4814,2.5265,4102800.0],["1989-08-30",2.5265,2.5265,2.5064,2.5165,3249600.0],["1989-08-31",2.4964,2.5064,2.4563,2.4663,2800800.0],["1989-09-01",2.4714,2.4964,2.4613,2.4964,999600.0],["1989-09-05",2.4814,2.4964,2.4714,2.4864,2484000.0],["1989-09-06",2.4764,2.4764,2.4413,2.4613,2996400.0],["1989-09-07",2.4663,2.4814,2.4513,2.4613,2992800.0],["1989-09-08",2.4513,2.4513,2.4062,2.4413,2757600.0],["1989-09-11",2.4413,2.4413,2.4162,2.4162,1555200.0],["1989-09-12",2.4363,2.4513,2.4363,2.4413,1567200.0],["1989-09-13",2.4463,2.4714,2.4112,2.4112,2148000.0],["1989-09-14",2.4112,2.4112,2.3611,2.3611,3002400.0],["1989-09-15",2.3561,2.3661,2.341,2.3661,3490800.0],["1989-09-18",2.3661,2.4112,2.3611,2.4062,2980800.0],["1989-09-19",2.4914,2.4914,2.4513,2.4613,6501600.0],["1989-09-20",2.4714,2.4964,2.4714,2.4814,3620400.0],["1989-09-21",2.4864,2.4964,2.4864,2.4914,3511200.0],["1989-09-22",2.4914,2.4914,2.4814,2.4864,1168800.0],["1989-09-25",2.4814,2.4914,2.4814,2.4814,988800.0],["1989-09-26",2.4814,2.4914,2.4814,2.4914,4796400.0],["1989-09-27",2.4864,2.4864,2.4764,2.4864,2841600.0],["1989-09-28",2.4864,2.4964,2.4814,2.4964,2547600.0],["1989-09-29",2.5014,2.5265,2.5014,2.5215,5404800.0],["1989-10-02",2.5215,2.5365,2.5165,2.5265,3748800.0],["1989-10-03",2.5315,2.5315,2.5215,2.5265,1713600.0],["1989-10-04",2.5265,2.5666,2.5215,2.5616,6814800.0],["1989-10-05",2.5666,2.5816,2.5516,2.5566,12255600.0],["1989-10-06",2.5616,2.5716,2.5465,2.5465,2413200.0],["1989-10-09",2.5465,2.5666,2.5315,2.5666,838800.0],["1989-10-10",2.5666,2.5666,2.5465,2.5666,2578800.0],["1989-10-11",2.5566,2.5616,2.5315,2.5465,2137200.0],["1989-10-12",2.5566,2.5666,2.5465,2.5666,10803600.0],["1989-10-13",2.5616,2.5616,2.4262,2.4312,5780400.0],["1989-10-16",2.2759,2.4312,2.2759,2.4212,13471200.0],["1989-10-17",2.4212,2.4212,2.3711,2.4112,5678400.0],["1989-10-18",2.4062,2.4513,2.3962,2.4513,12862800.0],["1989-10-19",2.4864,2.5215,2.4864,2.5165,1794000.0],["1989-10-20",2.5265,2.5566,2.5165,2.5566,1204800.0],["1989-10-23",2.5616,2.5716,2.5365,2.5465,1348800.0],["1989-10-24",2.5465,2.5465,2.4764,2.5115,3258000.0],["1989-10-25",2.5215,2.5265,2.4964,2.4964,2652000.0],["1989-10-26",2.4914,2.5265,2.4914,2.5115,3620400.0],["1989-10-27",2.5115,2.5365,2.4814,2.4964,3439200.0],["1989-10-30",2.5014,2.5064,2.4764,2.4914,5344800.0],["1989-10-31",2.4964,2.5516,2.4964,2.5415,2266800.0],["1989-11-01",2.5516,2.6067,2.5516,2.5866,2710800.0],["1989-11-02",2.5816,2.6067,2.5516,2.5666,2360400.0],["1989-11-03",2.5616,2.6117,2.5616,2.6017,3532800.0],["1989-11-06",2.5917,2.5917,2.5265,2.5415,2319600.0],["1989-11-07",2.5315,2.5666,2.5064,2.5616,2149200.0],["1989-11-08",2.5516,2.6268,2.5465,2.5967,2400000.0],["1989-11-09",2.5917,2.6167,2.5666,2.5716,2874000.0],["1989-11-10",2.5666,2.6117,2.5666,2.6067,2356800.0],["1989-11-13",2.6067,2.6869,2.6017,2.6418,4714800.0],["1989-11-14",2.638,2.6682,2.6279,2.6329,4102800.0],["1989-11-15",2.6329,2.643,2.6178,2.643,4708800.0],["1989-11-16",2.648,2.648,2.6279,2.643,2710800.0],["1989-11-17",2.643,2.643,2.6329,2.6329,2182800.0],["1989-11-20",2.638,2.638,2.6279,2.6329,1792800.0],["1989-11-21",2.6279,2.643,2.6128,2.6229,1371600.0],["1989-11-22",2.6229,2.6581,2.6229,2.643,1671600.0],["1989-11-24",2.648,2.6581,2.638,2.648,729600.0],["1989-11-27",2.648,2.6732,2.638,2.648,2829600.0],["1989-11-28",2.5625,2.5876,2.5373,2.5826,5497200.0],["1989-11-29",2.5725,2.5725,2.5373,2.5373,3832800.0],["1989-11-30",2.5373,2.5373,2.4769,2.5171,3888000.0],["1989-12-01",2.5272,2.5574,2.5272,2.5423,1928400.0],["1989-12-04",2.5373,2.5373,2.5171,2.5322,2341200.0],["1989-12-05",2.5373,2.5625,2.5373,2.5423,2661600.0],["1989-12-06",2.5423,2.5725,2.5373,2.5625,1848000.0],["1989-12-07",2.5776,2.5826,2.5725,2.5725,1737600.0],["1989-12-08",2.5624,2.5776,2.5574,2.5725,945600.0],["1989-12-11",2.5574,2.5725,2.5524,2.5725,1262400.0],["1989-12-12",2.5675,2.5675,2.5524,2.5625,1850400.0],["1989-12-13",2.5574,2.5624,2.4769,2.4819,2059200.0],["1989-12-14",2.4718,2.4718,2.3762,2.4517,7968000.0],["1989-12-15",2.4517,2.4517,2.4014,2.4165,4783200.0],["1989-12-18",2.4064,2.4215,2.3762,2.3812,3032400.0],["1989-12-19",2.3812,2.3812,2.3359,2.3611,2592000.0],["1989-12-20",2.3661,2.3812,2.3409,2.3409,3781200.0],["1989-12-21",2.3963,2.4165,2.3862,2.4165,3276000.0],["1989-12-22",2.4165,2.4769,2.4165,2.4718,1261200.0],["1989-12-26",2.4769,2.502,2.4769,2.4869,986400.0],["1989-12-27",2.497,2.5121,2.497,2.5121,2209200.0],["1989-12-28",2.5171,2.5322,2.5121,2.5272,1814400.0],["1989-12-29",2.5322,2.5625,2.5272,2.5625,2568000.0],["1990-01-02",2.5574,2.6128,2.5574,2.6128,3190800.0],["1990-01-03",2.638,2.648,2.6178,2.638,2252400.0],["1990-01-04",2.648,2.6682,2.6128,2.643,3141600.0],["1990-01-05",2.648,2.6631,2.638,2.648,4330800.0],["1990-01-08",2.638,2.6782,2.6229,2.6732,1956000.0],["1990-01-09",2.6732,2.6933,2.638,2.638,2371200.0],["1990-01-10",2.6329,2.638,2.5927,2.638,3058800.0],["1990-01-11",2.6329,2.6833,2.6329,2.6531,3870000.0],["1990-01-12",2.638,2.638,2.5675,2.5776,2378400.0],["1990-01-15",2.5473,2.5524,2.5171,2.5373,2175600.0],["1990-01-16",2.4567,2.5322,2.4567,2.5272,1875600.0],["1990-01-17",2.5272,2.5423,2.5071,2.5121,1254000.0],["1990-01-18",2.4869,2.497,2.4618,2.492,1608000.0],["1990-01-19",2.502,2.5171,2.4668,2.4668,1464000.0],["1990-01-22",2.4567,2.4618,2.4064,2.4114,1236000.0],["1990-01-23",2.4165,2.4567,2.3963,2.4416,1263600.0],["1990-01-24",2.4014,2.4869,2.3863,2.4718,1976400.0],["1990-01-25",2.4769,2.502,2.4366,2.4467,1545600.0],["1990-01-26",2.4467,2.4618,2.3661,2.3963,2346000.0],["1990-01-29",2.4114,2.4265,2.4014,2.4165,1188000.0],["1990-01-30",2.4265,2.4265,2.3661,2.3963,1922400.0],["1990-01-31",2.4064,2.4165,2.3963,2.4014,1628400.0],["1990-02-01",2.4366,2.4668,2.4114,2.4416,3002400.0],["1990-02-02",2.4467,2.497,2.4316,2.4869,1245600.0],["1990-02-05",2.4819,2.5121,2.4769,2.5071,642000.0],["1990-02-06",2.492,2.497,2.4668,2.4869,931200.0],["1990-02-07",2.4618,2.5473,2.4618,2.5473,1935600.0],["1990-02-08",2.5473,2.5725,2.5423,2.5625,1132800.0],["1990-02-09",2.5625,2.6078,2.5574,2.5927,2979600.0],["1990-02-12",2.5927,2.5927,2.5574,2.5675,3559200.0],["1990-02-13",2.5657,2.5657,2.5353,2.5454,1686000.0],["1990-02-14",2.51,2.5404,2.51,2.5252,2329200.0],["1990-02-15",2.5252,2.5454,2.51,2.5454,3273600.0],["1990-02-16",2.5555,2.5606,2.5201,2.5201,1116000.0],["1990-02-20",2.4898,2.4948,2.4645,2.4948,1696800.0],["1990-02-21",2.4594,2.4999,2.4594,2.4999,2024400.0],["1990-02-22",2.51,2.5151,2.4999,2.4999,2236800.0],["1990-02-23",2.4999,2.4999,2.4493,2.4695,934800.0],["1990-02-26",2.4695,2.4746,2.4493,2.4695,655200.0],["1990-02-27",2.4594,2.4898,2.4594,2.4796,3139200.0],["1990-02-28",2.4796,2.4999,2.4746,2.4898,1448400.0],["1990-03-01",2.4898,2.5555,2.4898,2.5505,3490800.0],["1990-03-02",2.5758,2.6112,2.5707,2.596,2854800.0],["1990-03-05",2.5859,2.591,2.5758,2.5758,1294800.0],["1990-03-06",2.5758,2.6163,2.5657,2.6163,2073600.0],["1990-03-07",2.6163,2.6466,2.591,2.6416,2548800.0],["1990-03-08",2.6618,2.6972,2.6618,2.6972,3894000.0],["1990-03-09",2.6871,2.7023,2.6618,2.6719,1992000.0],["1990-03-12",2.6719,2.6719,2.6517,2.6669,607200.0],["1990-03-13",2.6568,2.7377,2.6568,2.7377,4648800.0],["1990-03-14",2.763,2.763,2.7074,2.7124,2828400.0],["1990-03-15",2.7175,2.7276,2.6821,2.7276,2508000.0],["1990-03-16",2.7175,2.7782,2.7074,2.7731,3284400.0],["1990-03-19",2.7782,2.8136,2.7681,2.8086,2179200.0],["1990-03-20",2.8136,2.8339,2.7934,2.7984,2960400.0],["1990-03-21",2.7934,2.7934,2.7681,2.7833,1489200.0],["1990-03-22",2.758,2.7681,2.7074,2.7276,2086800.0],["1990-03-23",2.7428,2.7428,2.7175,2.7377,1348800.0],["1990-03-26",2.7377,2.7833,2.7377,2.758,2756400.0],["1990-03-27",2.763,2.8136,2.7478,2.7934,1706400.0],["1990-03-28",2.7934,2.7984,2.7833,2.7883,2569200.0],["1990-03-29",2.7934,2.7984,2.7833,2.7883,1597200.0],["1990-03-30",2.7833,2.7984,2.7731,2.7883,2979600.0],["1990-04-02",2.7833,2.7833,2.7681,2.7782,1598400.0],["1990-04-03",2.7782,2.8288,2.7782,2.8288,4809600.0],["1990-04-04",2.8339,2.8541,2.8237,2.8339,4293600.0],["1990-04-05",2.8339,2.849,2.8339,2.8339,1748400.0],["1990-04-06",2.8339,2.844,2.7833,2.8136,4098000.0],["1990-04-09",2.8035,2.8187,2.7731,2.8187,1681200.0],["1990-04-10",2.8187,2.844,2.7934,2.8339,2149200.0],["1990-04-11",2.8339,2.8339,2.7984,2.8136,2344800.0],["1990-04-12",2.8136,2.8744,2.8035,2.8642,10650000.0],["1990-04-16",2.8693,2.9148,2.8693,2.8946,5176800.0],["1990-04-17",2.8794,2.9098,2.8744,2.9047,3768000.0],["1990-04-18",2.9098,2.9098,2.8592,2.8642,2378400.0],["1990-04-19",2.8136,2.8288,2.7984,2.7984,6772800.0],["1990-04-20",2.8035,2.8136,2.6719,2.7124,9084000.0],["1990-04-23",2.6871,2.7276,2.6821,2.7276,2143200.0],["1990-04-24",2.7327,2.7529,2.7124,2.7175,2041200.0],["1990-04-25",2.7225,2.7681,2.7175,2.7529,1506000.0],["1990-04-26",2.7681,2.7984,2.763,2.7934,2319600.0],["1990-04-27",2.7883,2.7883,2.7225,2.7478,2485200.0],["1990-04-30",2.7428,2.7428,2.7175,2.7377,3188400.0],["1990-05-01",2.7327,2.7529,2.7327,2.7428,1550400.0],["1990-05-02",2.7377,2.7377,2.7074,2.7124,1100400.0],["1990-05-03",2.7225,2.7731,2.7225,2.7428,4208400.0],["1990-05-04",2.763,2.7782,2.7529,2.7782,1402800.0],["1990-05-07",2.8035,2.8339,2.8035,2.8136,1242000.0],["1990-05-08",2.8136,2.8136,2.7731,2.7782,3985200.0],["1990-05-09",2.7833,2.7833,2.7428,2.758,2736000.0],["1990-05-10",2.763,2.7731,2.7478,2.7681,3651600.0],["1990-05-11",2.7731,2.8744,2.7731,2.8642,5055600.0],["1990-05-14",2.8777,2.9488,2.8777,2.9082,3463200.0],["1990-05-15",2.9031,2.9387,2.898,2.9234,1975200.0],["1990-05-16",2.9234,2.9336,2.9031,2.9336,4087200.0],["1990-05-17",2.9437,3.0098,2.9437,2.9539,2578800.0],["1990-05-18",2.9437,2.959,2.9387,2.959,1050000.0],["1990-05-21",2.959,3.0251,2.9539,3.0149,5456400.0],["1990-05-22",3.0302,3.0353,3.0048,3.02,5041200.0],["1990-05-23",3.0353,3.0353,3.02,3.0251,2378400.0],["1990-05-24",3.0251,3.0556,3.0251,3.0505,5341200.0],["1990-05-25",3.0403,3.0505,3.02,3.02,1825200.0],["1990-05-29",3.0149,3.0454,3.0149,3.0353,2610000.0],["1990-05-30",3.0353,3.0709,3.0353,3.0709,1922400.0],["1990-05-31",3.0607,3.0912,3.0607,3.0759,2094000.0],["1990-06-01",3.0861,3.0861,3.0709,3.0709,2055600.0],["1990-06-04",3.0607,3.0912,3.0607,3.0861,1450800.0],["1990-06-05",3.0861,3.0861,2.9793,2.9793,2776800.0],["1990-06-06",2.9183,2.9793,2.9183,2.9539,5248800.0],["1990-06-07",2.9488,2.9793,2.9488,2.9641,2485200.0],["1990-06-08",2.9641,2.9692,2.8929,2.9336,3253200.0],["1990-06-11",2.9336,2.9844,2.9336,2.9844,2535600.0],["1990-06-12",2.9946,3.0759,2.9946,3.0607,2564400.0],["1990-06-13",3.0861,3.0861,3.0556,3.0607,1862400.0],["1990-06-14",3.0556,3.0556,3.0251,3.0302,1508400.0],["1990-06-15",2.9895,3.0353,2.9895,3.0251,2802000.0],["1990-06-18",3.0149,3.02,2.9641,2.9641,1389600.0],["1990-06-19",2.9387,3.02,2.9336,3.02,3039600.0],["1990-06-20",3.0098,3.0403,2.9946,3.0048,1564800.0],["1990-06-21",2.9895,2.9997,2.9692,2.9844,1796400.0],["1990-06-22",2.9895,3.02,2.9895,2.9997,1845600.0],["1990-06-25",2.959,2.959,2.8878,2.9031,2756400.0],["1990-06-26",2.9031,2.9082,2.8624,2.8726,2035200.0],["1990-06-27",2.8624,2.9183,2.8471,2.8777,3342000.0],["1990-06-28",2.8675,2.9082,2.8675,2.9031,2288400.0],["1990-06-29",2.9488,2.9692,2.9437,2.959,2538000.0],["1990-07-02",2.9488,3.0048,2.9285,3.0048,1544400.0],["1990-07-03",2.9946,2.9997,2.959,2.9793,1112400.0],["1990-07-05",2.9895,2.9895,2.9234,2.9234,3446400.0],["1990-07-06",2.8878,2.9031,2.8675,2.8777,3885600.0],["1990-07-09",2.8675,2.8878,2.837,2.8675,3387600.0],["1990-07-10",2.8878,2.898,2.8726,2.8929,1270800.0],["1990-07-11",2.898,2.9641,2.898,2.959,1828800.0],["1990-07-12",2.959,3.0912,2.959,3.0709,2054400.0],["1990-07-13",3.0912,3.2335,3.0912,3.1522,4310400.0],["1990-07-16",3.1319,3.1929,3.1217,3.1776,2709600.0],["1990-07-17",3.1776,3.1776,3.0607,3.0912,1404000.0],["1990-07-18",3.1014,3.1014,3.0149,3.0353,2670000.0],["1990-07-19",3.0251,3.0251,2.9692,2.9895,3324000.0],["1990-07-20",2.9946,2.9946,2.959,2.9692,1880400.0],["1990-07-23",2.9488,2.9641,2.8065,2.9234,3411600.0],["1990-07-24",2.9234,2.9539,2.8675,2.8827,1584000.0],["1990-07-25",2.8777,2.9285,2.8675,2.9132,2709600.0],["1990-07-26",2.9132,2.9336,2.8726,2.9285,2120400.0],["1990-07-27",2.9692,2.9895,2.9132,2.9285,1984800.0],["1990-07-30",2.8777,2.9183,2.8726,2.9183,2575200.0],["1990-07-31",2.9183,2.9183,2.837,2.8471,4728000.0],["1990-08-01",2.8268,2.8268,2.7353,2.7658,4977600.0],["1990-08-02",2.7048,2.7353,2.6794,2.7353,4376400.0],["1990-08-03",2.7048,2.7251,2.6438,2.715,8414400.0],["1990-08-06",2.6539,2.6539,2.5879,2.6234,6026400.0],["1990-08-07",2.6234,2.6794,2.3997,2.5421,7256400.0],["1990-08-08",2.5319,2.5929,2.5218,2.5929,4640400.0],["1990-08-09",2.5879,2.6285,2.5523,2.5929,3106800.0],["1990-08-10",2.5726,2.5726,2.4811,2.4811,2275200.0],["1990-08-13",2.4811,2.5624,2.476,2.5472,1760400.0],["1990-08-14",2.5351,2.5811,2.5351,2.5658,1402800.0],["1990-08-15",2.5658,2.5709,2.4942,2.5607,3097200.0],["1990-08-16",2.5351,2.5351,2.4942,2.4942,2006400.0],["1990-08-17",2.4585,2.4585,2.3869,2.4125,4731600.0],["1990-08-20",2.4022,2.4073,2.3869,2.392,3248400.0],["1990-08-21",2.3409,2.4022,2.3102,2.3511,6823200.0],["1990-08-22",2.3562,2.3716,2.3153,2.3205,5100000.0],["1990-08-23",2.2898,2.3102,2.2182,2.2182,5245200.0],["1990-08-24",2.2693,2.2693,2.2387,2.2591,4614000.0],["1990-08-27",2.3102,2.3818,2.3102,2.3307,4340400.0],["1990-08-28",2.3,2.3613,2.3,2.3511,4323600.0],["1990-08-29",2.3307,2.3613,2.3153,2.346,5709600.0],["1990-08-30",2.3307,2.346,2.3153,2.3256,4466400.0],["1990-08-31",2.3205,2.3256,2.3051,2.3205,1452000.0],["1990-09-04",2.3205,2.3665,2.3051,2.3665,938400.0],["1990-09-05",2.3767,2.4073,2.3716,2.3818,1899600.0],["1990-09-06",2.3409,2.3511,2.3102,2.3409,2847600.0],["1990-09-07",2.3307,2.3665,2.3205,2.3511,1156800.0],["1990-09-10",2.3562,2.3613,2.3,2.3051,4773600.0],["1990-09-11",2.3102,2.3256,2.3,2.3205,4314000.0],["1990-09-12",2.3205,2.3205,2.2949,2.3,2808000.0],["1990-09-13",2.2898,2.2898,2.2387,2.2438,2191200.0],["1990-09-14",2.2336,2.2438,2.208,2.2131,3232800.0],["1990-09-17",2.208,2.2233,2.208,2.2131,1864800.0],["1990-09-18",2.2182,2.2233,2.1927,2.1927,2724000.0],["1990-09-19",2.2029,2.2029,2.162,2.1671,2191200.0],["1990-09-20",2.1671,2.1671,2.116,2.1262,4347600.0],["1990-09-21",2.1211,2.1467,2.1109,2.1313,5026800.0],["1990-09-24",2.1262,2.1262,2.0905,2.0956,3357600.0],["1990-09-25",2.1058,2.1365,2.0956,2.1365,1252800.0],["1990-09-26",2.1365,2.1416,2.1109,2.116,1448400.0],["1990-09-27",2.1365,2.1569,2.0598,2.07,3819600.0],["1990-09-28",2.0751,2.1569,2.0598,2.1569,3446400.0],["1990-10-01",2.1467,2.2182,2.1365,2.1467,3306000.0],["1990-10-02",2.1825,2.2233,2.1773,2.2029,4924800.0],["1990-10-03",2.1569,2.1722,2.1058,2.1313,4833600.0],["1990-10-04",2.1262,2.1467,2.1058,2.1262,4512000.0],["1990-10-05",2.0956,2.1416,2.0853,2.1109,3859200.0],["1990-10-08",2.1313,2.1365,2.1007,2.1211,2179200.0],["1990-10-09",2.1058,2.1058,2.0291,2.0445,3997200.0],["1990-10-10",2.0496,2.0496,1.9831,1.9882,3676800.0],["1990-10-11",1.9985,2.0138,1.9218,1.9678,5034000.0],["1990-10-12",1.978,2.0036,1.9525,1.9933,3598800.0],["1990-10-15",1.9933,2.0189,1.9013,1.9627,3582000.0],["1990-10-16",1.9678,1.9933,1.9218,1.9269,3948000.0],["1990-10-17",1.9269,1.9933,1.9218,1.9576,2961600.0],["1990-10-18",1.9627,2.0751,1.9627,2.0751,2770800.0],["1990-10-19",2.1569,2.1569,2.0905,2.116,3750000.0],["1990-10-22",2.0853,2.208,2.0853,2.1927,4240800.0],["1990-10-23",2.1825,2.1876,2.1416,2.1671,1906800.0],["1990-10-24",2.1467,2.1671,2.1365,2.162,2895600.0],["1990-10-25",2.1467,2.1467,2.1058,2.1365,3207600.0],["1990-10-26",2.1365,2.1365,2.0393,2.0393,3985200.0],["1990-10-29",2.0342,2.0342,1.978,1.978,1710000.0],["1990-10-30",1.9422,1.9627,1.8962,1.9218,4981200.0],["1990-10-31",1.9473,1.9729,1.932,1.9525,1755600.0],["1990-11-01",1.9525,1.9985,1.9065,1.9882,2048400.0],["1990-11-02",1.9882,2.024,1.9882,1.9933,3055200.0],["1990-11-05",2.0138,2.0445,2.0138,2.0342,3615600.0],["1990-11-06",2.0342,2.0547,2.0087,2.0138,1406400.0],["1990-11-07",2.0036,2.0087,1.9678,1.9729,8748000.0],["1990-11-08",1.9831,1.9831,1.8962,1.9371,2370000.0],["1990-11-09",1.932,1.9525,1.8911,1.9525,4581600.0],["1990-11-12",1.9627,2.0342,1.9627,2.0189,6994800.0],["1990-11-13",2.0342,2.1058,2.024,2.1007,9285600.0],["1990-11-14",2.104,2.1503,2.104,2.1297,2452800.0],["1990-11-15",2.1245,2.1245,2.1091,2.1091,1518000.0],["1990-11-16",2.1143,2.1297,2.0577,2.0782,1876800.0],["1990-11-19",2.1091,2.14,2.1091,2.14,3656400.0],["1990-11-20",2.1503,2.1657,2.1348,2.14,3482400.0],["1990-11-21",2.14,2.14,2.068,2.0988,2336400.0],["1990-11-23",2.0937,2.1297,2.0937,2.1194,642000.0],["1990-11-26",2.1194,2.14,2.1143,2.14,1320000.0],["1990-11-27",2.14,2.212,2.14,2.2017,3063600.0],["1990-11-28",2.1966,2.2583,2.1863,2.2068,8214000.0],["1990-11-29",2.1966,2.2429,2.1863,2.2429,3690000.0],["1990-11-30",2.2274,2.2377,2.2017,2.2377,5311200.0],["1990-12-03",2.2531,2.2789,2.2429,2.2789,7652400.0],["1990-12-04",2.284,2.3457,2.2789,2.3355,5166000.0],["1990-12-05",2.3406,2.356,2.3149,2.356,5388000.0],["1990-12-06",2.3766,2.4178,2.3715,2.3766,8503200.0],["1990-12-07",2.3663,2.3663,2.3303,2.3457,3891600.0],["1990-12-10",2.356,2.3869,2.3509,2.3766,3102000.0],["1990-12-11",2.3766,2.3766,2.3509,2.356,2594400.0],["1990-12-12",2.356,2.3766,2.356,2.3663,2220000.0],["1990-12-13",2.3663,2.4023,2.356,2.3972,2782800.0],["1990-12-14",2.3869,2.3972,2.3457,2.392,2323200.0],["1990-12-17",2.3818,2.3869,2.3457,2.3663,1915200.0],["1990-12-18",2.3663,2.428,2.3663,2.4075,3446400.0],["1990-12-19",2.356,2.3818,2.356,2.3715,5148000.0],["1990-12-20",2.3612,2.3612,2.284,2.3303,556800.0],["1990-12-21",2.3355,2.3509,2.32,2.3509,3741600.0],["1990-12-24",2.3612,2.3612,2.3252,2.3509,1050000.0],["1990-12-26",2.3457,2.3457,2.3149,2.32,2668800.0],["1990-12-27",2.3149,2.3149,2.2737,2.2892,2256000.0],["1990-12-28",2.2737,2.2943,2.2634,2.284,1920000.0],["1990-12-31",2.2737,2.356,2.2737,2.356,1591200.0],["1991-01-02",2.3509,2.3612,2.3406,2.3457,2134800.0],["1991-01-03",2.3509,2.3663,2.3457,2.3612,2290800.0],["1991-01-04",2.3457,2.3457,2.32,2.3252,4092000.0],["1991-01-07",2.3149,2.3303,2.2943,2.2994,2377200.0],["1991-01-08",2.2943,2.2943,2.2531,2.2686,1867200.0],["1991-01-09",2.284,2.2943,2.2429,2.248,3235200.0],["1991-01-10",2.2531,2.2686,2.248,2.2583,2438400.0],["1991-01-11",2.2583,2.2686,2.2429,2.2634,3316800.0],["1991-01-14",2.212,2.248,2.212,2.2429,1675200.0],["1991-01-15",2.2531,2.2531,2.2326,2.2531,1408800.0],["1991-01-16",2.2377,2.3406,2.2377,2.3252,3622800.0],["1991-01-17",2.428,2.4383,2.4023,2.4126,10988400.0],["1991-01-18",2.3715,2.4383,2.3715,2.428,2914800.0],["1991-01-21",2.4075,2.4589,2.4075,2.4538,2578800.0],["1991-01-22",2.4126,2.4383,2.3869,2.392,4550400.0],["1991-01-23",2.3869,2.3972,2.3509,2.3869,2440800.0],["1991-01-24",2.4075,2.4383,2.4075,2.428,3920400.0],["1991-01-25",2.4692,2.5104,2.4538,2.5104,5484000.0],["1991-01-28",2.4949,2.5001,2.4743,2.4743,2128800.0],["1991-01-29",2.4795,2.5258,2.4743,2.5155,2498400.0],["1991-01-30",2.5155,2.5927,2.5155,2.5927,4642800.0],["1991-01-31",2.5721,2.6955,2.5669,2.6955,5212800.0],["1991-02-01",2.6955,2.7058,2.6595,2.7058,9235200.0],["1991-02-04",2.7007,2.783,2.6955,2.7573,6012000.0],["1991-02-05",2.7881,2.8087,2.7779,2.783,4480800.0],["1991-02-06",2.7779,2.8344,2.7676,2.8241,5860800.0],["1991-02-07",2.8447,2.8859,2.8139,2.819,7456800.0],["1991-02-08",2.8139,2.8344,2.8139,2.8241,3374400.0],["1991-02-11",2.8396,2.8756,2.8293,2.8653,6504000.0],["1991-02-12",2.8653,2.8859,2.855,2.8756,5037600.0],["1991-02-13",2.8698,2.8905,2.8698,2.8853,1656000.0],["1991-02-14",2.8801,2.906,2.8543,2.8646,2553600.0],["1991-02-15",2.8698,2.8905,2.8698,2.8905,2602800.0],["1991-02-19",2.8801,2.8853,2.8491,2.8646,3565200.0],["1991-02-20",2.8439,2.8439,2.7819,2.7922,3225600.0],["1991-02-21",2.7871,2.7922,2.756,2.7767,3148800.0],["1991-02-22",2.7664,2.8543,2.7612,2.8129,5844000.0],["1991-02-25",2.8439,2.8543,2.8181,2.8439,2643600.0],["1991-02-26",2.8336,2.8336,2.7871,2.7871,4267200.0],["1991-02-27",2.7819,2.8077,2.7819,2.7871,1501200.0],["1991-02-28",2.7922,2.8284,2.7405,2.8233,4432800.0],["1991-03-01",2.8181,2.8439,2.7974,2.8284,3927600.0],["1991-03-04",2.8336,2.9008,2.8284,2.8698,5001600.0],["1991-03-05",2.8957,2.9112,2.8853,2.9008,5098800.0],["1991-03-06",2.9008,2.9163,2.8698,2.875,4684800.0],["1991-03-07",2.8543,2.875,2.8491,2.8491,2053200.0],["1991-03-08",2.8439,2.875,2.8336,2.8491,2128800.0],["1991-03-11",2.8336,2.8388,2.7974,2.8026,2024400.0],["1991-03-12",2.7922,2.8026,2.7457,2.756,2692800.0],["1991-03-13",2.7612,2.8181,2.756,2.8181,2496000.0],["1991-03-14",2.7922,2.8491,2.7871,2.8129,4431600.0],["1991-03-15",2.8129,2.8129,2.7457,2.7664,4040400.0],["1991-03-18",2.7405,2.7612,2.7095,2.7612,3583200.0],["1991-03-19",2.7509,2.7716,2.7354,2.7612,3145200.0],["1991-03-20",2.7405,2.8233,2.7405,2.7974,3360000.0],["1991-03-21",2.7871,2.8078,2.7819,2.7819,2467200.0],["1991-03-22",2.7716,2.7974,2.7664,2.7922,1813200.0],["1991-03-25",2.7819,2.8336,2.7819,2.8077,2025600.0],["1991-03-26",2.7974,2.8491,2.7974,2.8491,3807600.0],["1991-03-27",2.8543,2.8905,2.8543,2.8646,4629600.0],["1991-03-28",2.875,2.937,2.875,2.8957,3351600.0],["1991-04-01",2.906,2.9215,2.8957,2.9215,2866800.0],["1991-04-02",2.9474,3.0715,2.9474,3.0611,2853600.0],["1991-04-03",3.0611,3.0766,3.0508,3.0508,1330800.0],["1991-04-04",3.0818,3.1387,3.0611,3.1335,2744400.0],["1991-04-05",3.1542,3.1542,3.0353,3.0353,3464400.0],["1991-04-08",3.0508,3.0766,3.0404,3.0663,1339200.0],["1991-04-09",3.0921,3.1232,3.0715,3.0818,2920800.0],["1991-04-10",3.0818,3.0818,3.0249,3.0456,1990800.0],["1991-04-11",3.0404,3.1128,3.0353,3.1025,3006000.0],["1991-04-12",3.118,3.1232,3.087,3.1128,3267600.0],["1991-04-15",3.1128,3.1128,3.0921,3.1025,2136000.0],["1991-04-16",3.0921,3.118,3.087,3.118,2643600.0],["1991-04-17",3.1077,3.1335,3.1025,3.1335,2100000.0],["1991-04-18",3.118,3.1749,3.118,3.149,3426000.0],["1991-04-19",3.1387,3.149,3.0973,3.0973,2251200.0],["1991-04-22",3.0973,3.1335,3.0766,3.1283,1969200.0],["1991-04-23",3.1852,3.1956,3.1594,3.1749,3884400.0],["1991-04-24",3.1645,3.2369,3.1645,3.2214,1888800.0],["1991-04-25",3.2266,3.299,3.2214,3.2214,3247200.0],["1991-04-26",3.2266,3.2266,3.1594,3.1956,2281200.0],["1991-04-29",3.1904,3.1904,3.1025,3.1025,2673600.0],["1991-04-30",3.1025,3.1542,3.0715,3.0973,2296800.0],["1991-05-01",3.0973,3.1594,3.087,3.1542,1173600.0],["1991-05-02",3.1439,3.18,3.1439,3.1542,1680000.0],["1991-05-03",3.1439,3.149,3.0973,3.1335,3021600.0],["1991-05-06",3.1025,3.1232,3.087,3.1025,3432000.0],["1991-05-07",3.087,3.0973,3.0766,3.087,1531200.0],["1991-05-08",3.0766,3.0818,3.0094,3.0611,1748400.0],["1991-05-09",3.0818,3.1387,3.0818,3.1232,4406400.0],["1991-05-10",3.1335,3.1542,3.1025,3.1025,2191200.0],["1991-05-13",3.1025,3.1025,3.0611,3.0921,1980000.0],["1991-05-14",3.0863,3.0915,3.0603,3.0655,2140800.0],["1991-05-15",3.0551,3.0603,3.0292,3.0396,2497200.0],["1991-05-16",3.0448,3.0655,3.0136,3.0188,1288800.0],["1991-05-17",3.0136,3.0292,3.0136,3.0188,1269600.0],["1991-05-20",3.0292,3.0292,2.9928,2.998,2020800.0],["1991-05-21",3.0344,3.0967,3.024,3.0811,2527200.0],["1991-05-22",3.1071,3.1279,3.0811,3.0967,2314800.0],["1991-05-23",3.0863,3.1331,3.0863,3.1279,1560000.0],["1991-05-24",3.1539,3.1539,3.1175,3.1383,1953600.0],["1991-05-28",3.1435,3.1435,3.1019,3.1331,1368000.0],["1991-05-29",3.1279,3.1902,3.1279,3.1798,3678000.0],["1991-05-30",3.1695,3.2578,3.1695,3.2422,3507600.0],["1991-05-31",3.2422,3.3253,3.211,3.3253,3890400.0],["1991-06-03",3.3149,3.3357,3.2526,3.263,4185600.0],["1991-06-04",3.2526,3.2526,3.2058,3.2318,2049600.0],["1991-06-05",3.2422,3.2422,3.2006,3.211,1560000.0],["1991-06-06",3.2162,3.2266,3.1695,3.1695,2217600.0],["1991-06-07",3.1175,3.1279,3.0967,3.1071,3253200.0],["1991-06-10",3.1019,3.1071,3.0863,3.0967,1656000.0],["1991-06-11",3.0863,3.1123,3.0863,3.1123,2574000.0],["1991-06-12",3.1019,3.1123,3.05,3.0915,2850000.0],["1991-06-13",3.0967,3.1019,3.0811,3.0811,1233600.0],["1991-06-14",3.1019,3.1279,3.0967,3.1227,1180800.0],["1991-06-17",3.1175,3.1175,3.0863,3.0863,392400.0],["1991-06-18",3.0915,3.1071,3.0655,3.0707,2274000.0],["1991-06-19",3.0707,3.0707,3.024,3.05,1702800.0],["1991-06-20",3.0396,3.0552,3.024,3.0344,860400.0],["1991-06-21",3.0344,3.0448,3.0136,3.0448,2262000.0],["1991-06-24",3.0448,3.0448,2.9928,2.998,2198400.0],["1991-06-25",2.998,3.0084,2.9512,2.9668,2944800.0],["1991-06-26",2.972,2.9876,2.9564,2.9616,2455200.0],["1991-06-27",2.972,3.0136,2.9668,2.998,3714000.0],["1991-06-28",2.9876,2.9928,2.9564,2.972,2409600.0],["1991-07-01",2.9772,3.024,2.9772,3.024,3722400.0],["1991-07-02",3.0292,3.05,3.0136,3.0344,1606800.0],["1991-07-03",3.024,3.024,2.972,2.9876,4102800.0],["1991-07-05",2.9928,3.0292,2.9928,3.0136,1161600.0],["1991-07-08",3.0032,3.0292,2.9928,3.0188,1347600.0],["1991-07-09",3.0292,3.0448,3.0032,3.0084,2553600.0],["1991-07-10",3.024,3.0655,2.998,2.998,4064400.0],["1991-07-11",3.0136,3.0136,2.8058,3.0136,10244400.0],["1991-07-12",2.9253,2.9304,2.9045,2.9201,2565600.0],["1991-07-15",2.9253,2.9304,2.8993,2.9201,5264400.0],["1991-07-16",2.9253,2.9356,2.8993,2.9045,2612400.0],["1991-07-17",2.9149,2.9304,2.8993,2.9097,1315200.0],["1991-07-18",2.9045,2.9097,2.8785,2.8837,4413600.0],["1991-07-19",2.8733,2.9097,2.8473,2.8629,4831200.0],["1991-07-22",2.8733,2.8837,2.8681,2.8785,2263200.0],["1991-07-23",2.8889,2.9097,2.8681,2.8681,1299600.0],["1991-07-24",2.8681,2.8681,2.8057,2.8109,1567200.0],["1991-07-25",2.8213,2.8265,2.785,2.8109,2170800.0],["1991-07-26",2.8058,2.8161,2.7798,2.7798,1987200.0],["1991-07-29",2.7798,2.7902,2.7642,2.7746,1960800.0],["1991-07-30",2.8161,2.8733,2.8058,2.8733,3691200.0],["1991-07-31",2.8733,2.9149,2.8317,2.8629,4593600.0],["1991-08-01",2.8629,2.8785,2.785,2.8109,2611200.0],["1991-08-02",2.8317,2.8421,2.7746,2.785,1842000.0],["1991-08-05",2.7954,2.8161,2.7746,2.7798,948000.0],["1991-08-06",2.7902,2.8785,2.785,2.8681,1888800.0],["1991-08-07",2.8577,2.9201,2.8525,2.9045,2331600.0],["1991-08-08",2.9045,2.9356,2.8837,2.9356,2692800.0],["1991-08-09",2.9201,3.0136,2.9149,2.9824,2820000.0],["1991-08-12",2.9772,3.0292,2.972,3.0292,1406400.0],["1991-08-13",3.0292,3.0915,3.0292,3.0396,3195600.0],["1991-08-14",3.0494,3.0494,2.9763,3.0285,1764000.0],["1991-08-15",3.0389,3.0807,3.0389,3.0546,4044000.0],["1991-08-16",3.065,3.1016,3.0598,3.1016,2976000.0],["1991-08-19",3.0389,3.065,3.0076,3.0233,2521200.0],["1991-08-20",3.0494,3.0598,2.9972,2.9972,2330400.0],["1991-08-21",3.0807,3.1695,3.0703,3.1486,2730000.0],["1991-08-22",3.1486,3.2478,3.1381,3.2269,2967600.0],["1991-08-23",3.2321,3.3,3.2165,3.2426,2934000.0],["1991-08-26",3.2582,3.3052,3.2582,3.2739,3021600.0],["1991-08-27",3.253,3.2791,3.2374,3.2635,2046000.0],["1991-08-28",3.2635,3.3,3.2635,3.2948,2000400.0],["1991-08-29",3.3,3.3418,3.2948,3.3313,2320800.0],["1991-08-30",3.3209,3.3209,3.2478,3.2635,1854000.0],["1991-09-03",3.2582,3.2739,3.2008,3.206,2078400.0],["1991-09-04",3.1956,3.206,3.1329,3.1799,4022400.0],["1991-09-05",3.1799,3.206,3.159,3.1799,2245200.0],["1991-09-06",3.206,3.206,3.1329,3.159,1784400.0],["1991-09-09",3.1486,3.1695,3.1486,3.1695,1003200.0],["1991-09-10",3.1695,3.1695,3.1225,3.1329,4810800.0],["1991-09-11",3.1381,3.159,3.1225,3.1329,1884000.0],["1991-09-12",3.1381,3.1643,3.1381,3.159,1005600.0],["1991-09-13",3.159,3.1851,3.1381,3.1486,1122000.0],["1991-09-16",3.1434,3.1538,3.0912,3.1329,1735200.0],["1991-09-17",3.1329,3.1434,3.1016,3.1068,1154400.0],["1991-09-18",3.1068,3.112,3.0807,3.112,2271600.0],["1991-09-19",3.1068,3.1329,3.0964,3.1016,2659200.0],["1991-09-20",3.1277,3.1277,3.0703,3.0807,3434400.0],["1991-09-23",3.0807,3.0807,3.0337,3.0494,2418000.0],["1991-09-24",3.0598,3.0859,3.0546,3.0755,2950800.0],["1991-09-25",3.0755,3.0964,3.0494,3.0494,5318400.0],["1991-09-26",3.0598,3.0598,3.0024,3.0024,2043600.0],["1991-09-27",3.0076,3.0598,3.0024,3.0598,3373200.0],["1991-09-30",3.0598,3.0859,3.0494,3.0494,1406400.0],["1991-10-01",3.0703,3.0807,3.0598,3.065,3162000.0],["1991-10-02",3.0598,3.065,3.018,3.0285,1122000.0],["1991-10-03",3.018,3.0233,2.9449,2.9449,2178000.0],["1991-10-04",2.9293,2.9345,2.898,2.898,1401600.0],["1991-10-07",2.8771,2.9397,2.8614,2.9084,1965600.0],["1991-10-08",2.9188,2.9345,2.898,2.9084,2604000.0],["1991-10-09",2.8823,2.8875,2.7883,2.7883,11640000.0],["1991-10-10",2.8196,2.8353,2.7831,2.7831,3780000.0],["1991-10-11",2.7935,2.8405,2.7883,2.8301,4518000.0],["1991-10-14",2.8405,2.8562,2.8301,2.8405,2834400.0],["1991-10-15",2.8457,2.9188,2.8301,2.9136,3762000.0],["1991-10-16",2.9136,2.9449,2.9136,2.9345,1370400.0],["1991-10-17",2.9449,2.9867,2.9084,2.9188,1314000.0],["1991-10-18",2.9188,2.9554,2.9188,2.9241,2911200.0],["1991-10-21",2.9345,2.9397,2.8614,2.898,1250400.0],["1991-10-22",2.898,2.898,2.7935,2.7987,3342000.0],["1991-10-23",2.8092,2.8092,2.6525,2.6943,8563200.0],["1991-10-24",2.7048,2.7204,2.6786,2.6943,4250400.0],["1991-10-25",2.6943,2.7048,2.6839,2.6943,2228400.0],["1991-10-28",2.7048,2.7204,2.6734,2.6995,2084400.0],["1991-10-29",2.6995,2.7048,2.663,2.6787,3930000.0],["1991-10-30",2.6891,2.6891,2.6734,2.6891,2647200.0],["1991-10-31",2.6891,2.7152,2.6578,2.6682,5397600.0],["1991-11-01",2.6734,2.6734,2.6317,2.6682,5617200.0],["1991-11-04",2.6578,2.6578,2.5794,2.6055,4597200.0],["1991-11-05",2.6003,2.616,2.5168,2.5377,5482800.0],["1991-11-06",2.5272,2.5324,2.4489,2.4541,7437600.0],["1991-11-07",2.4959,2.6421,2.4646,2.6108,14787600.0],["1991-11-08",2.6421,2.6525,2.6055,2.6108,4136400.0],["1991-11-11",2.6108,2.616,2.5899,2.5951,2098800.0],["1991-11-12",2.5951,2.6839,2.5951,2.6734,4038000.0],["1991-11-13",2.6525,2.71,2.6421,2.7048,2221200.0],["1991-11-14",2.7094,2.7356,2.6621,2.6779,1771200.0],["1991-11-15",2.6989,2.7094,2.5099,2.5466,4060800.0],["1991-11-18",2.5519,2.5939,2.5466,2.5624,6634800.0],["1991-11-19",2.5519,2.5519,2.5098,2.5414,4932000.0],["1991-11-20",2.5204,2.5204,2.4783,2.4941,4882800.0],["1991-11-21",2.4836,2.4941,2.4626,2.4678,5286000.0],["1991-11-22",2.4626,2.4941,2.4573,2.4731,5895600.0],["1991-11-25",2.4783,2.5099,2.4783,2.4783,3668400.0],["1991-11-26",2.4836,2.4941,2.4521,2.4678,3729600.0],["1991-11-27",2.4678,2.4731,2.4311,2.4363,1479600.0],["1991-11-29",2.4258,2.4258,2.3943,2.4101,1359600.0],["1991-12-02",2.3943,2.4836,2.3838,2.4783,3553200.0],["1991-12-03",2.4783,2.4941,2.4678,2.4941,4478400.0],["1991-12-04",2.4783,2.4888,2.4206,2.4363,4908000.0],["1991-12-05",2.4363,2.4416,2.3838,2.3838,4952400.0],["1991-12-06",2.3838,2.4101,2.3418,2.3681,9092400.0],["1991-12-09",2.3681,2.4206,2.3576,2.3838,4495200.0],["1991-12-10",2.3733,2.3996,2.3628,2.3943,3873600.0],["1991-12-11",2.3891,2.4258,2.3786,2.4153,3289200.0],["1991-12-12",2.4416,2.4993,2.4416,2.4731,4551600.0],["1991-12-13",2.4888,2.5414,2.4836,2.5414,2865600.0],["1991-12-16",2.5309,2.5834,2.5151,2.5414,3105600.0],["1991-12-17",2.5204,2.5204,2.4468,2.4836,4796400.0],["1991-12-18",2.4783,2.5204,2.4783,2.5151,2335200.0],["1991-12-19",2.5151,2.5151,2.4258,2.4258,4314000.0],["1991-12-20",2.4783,2.4836,2.4206,2.4521,5154000.0],["1991-12-23",2.4363,2.5729,2.4363,2.5729,5468400.0],["1991-12-24",2.5729,2.5834,2.5414,2.5519,2696400.0],["1991-12-26",2.5519,2.5519,2.4888,2.5204,3844800.0],["1991-12-27",2.5099,2.5414,2.4363,2.4941,7425600.0],["1991-12-30",2.4941,2.6044,2.4941,2.5729,7084800.0],["1991-12-31",2.5624,2.6254,2.5571,2.5991,7843200.0],["1992-01-02",2.5991,2.6359,2.5519,2.5939,3504000.0],["1992-01-03",2.5781,2.5781,2.5151,2.5309,8176800.0],["1992-01-06",2.5414,2.5781,2.5204,2.5309,4570800.0],["1992-01-07",2.5204,2.5204,2.4678,2.4731,11533200.0],["1992-01-08",2.4363,2.4731,2.4363,2.4416,6686400.0],["1992-01-09",2.4468,2.5466,2.4468,2.5361,8170800.0],["1992-01-10",2.5151,2.5204,2.4836,2.5151,3728400.0],["1992-01-13",2.5309,2.5519,2.5204,2.5361,5604000.0],["1992-01-14",2.5256,2.6464,2.5204,2.6254,6411600.0],["1992-01-15",2.6779,2.7409,2.6621,2.7409,6423600.0],["1992-01-16",2.7409,2.7514,2.6936,2.7251,4909200.0],["1992-01-17",2.7251,2.7619,2.7199,2.7514,6787200.0],["1992-01-20",2.7829,2.8249,2.7514,2.7881,6692400.0],["1992-01-21",2.7881,2.8354,2.7566,2.7671,6337200.0],["1992-01-22",2.7409,2.7671,2.7409,2.7619,3127200.0],["1992-01-23",2.7514,2.7514,2.7094,2.7199,3012000.0],["1992-01-24",2.7199,2.8039,2.6989,2.7776,5301600.0],["1992-01-27",2.7881,2.7986,2.7619,2.7829,2090400.0],["1992-01-28",2.7934,2.8354,2.7829,2.8354,2864400.0],["1992-01-29",2.8249,2.8669,2.7514,2.7776,4714800.0],["1992-01-30",2.7724,2.8144,2.7566,2.7776,2869200.0],["1992-01-31",2.7671,2.7724,2.7199,2.7356,3476400.0],["1992-02-03",2.7251,2.7934,2.6936,2.7776,2461200.0],["1992-02-04",2.7829,2.8459,2.7829,2.8459,2804400.0],["1992-02-05",2.8406,2.9299,2.8354,2.8879,7749600.0],["1992-02-06",2.8984,2.9247,2.8879,2.9194,6205200.0],["1992-02-07",2.9089,2.9142,2.8564,2.8722,3184800.0],["1992-02-10",2.8722,2.9194,2.8722,2.9194,5122800.0],["1992-02-11",2.9142,2.9299,2.8669,2.8879,1495200.0],["1992-02-12",2.8879,2.9089,2.8827,2.9037,1459200.0],["1992-02-13",2.9144,2.9672,2.8933,2.9039,3040800.0],["1992-02-14",2.9039,2.9461,2.8933,2.9355,2900400.0],["1992-02-18",2.9355,2.9778,2.9355,2.9461,2514000.0],["1992-02-19",2.925,2.925,2.8563,2.8616,4753200.0],["1992-02-20",2.8669,2.9883,2.8352,2.9567,3936000.0],["1992-02-21",2.9567,2.9672,2.9039,2.9144,5714400.0],["1992-02-24",2.9039,2.9408,2.9039,2.9144,1837200.0],["1992-02-25",2.9039,2.9091,2.8563,2.9039,1119600.0],["1992-02-26",2.8933,2.9303,2.888,2.925,3188400.0],["1992-02-27",2.925,2.9303,2.8405,2.8405,2877600.0],["1992-02-28",2.8511,2.8775,2.8458,2.8775,4888800.0],["1992-03-02",2.8722,2.8775,2.8563,2.8669,1090800.0],["1992-03-03",2.8775,2.888,2.8563,2.8722,3031200.0],["1992-03-04",2.8616,2.8616,2.8299,2.8299,2450400.0],["1992-03-05",2.8511,2.8511,2.7772,2.7772,3711600.0],["1992-03-06",2.8299,2.8352,2.7772,2.8088,2868000.0],["1992-03-09",2.8088,2.8458,2.8088,2.8405,1317600.0],["1992-03-10",2.8511,2.8722,2.8511,2.8563,1657200.0],["1992-03-11",2.8669,2.8669,2.8194,2.8247,2938800.0],["1992-03-12",2.8352,2.8563,2.566,2.5871,16752000.0],["1992-03-13",2.6293,2.6821,2.5976,2.6768,21577200.0],["1992-03-16",2.6716,2.6768,2.6504,2.6663,2581200.0],["1992-03-17",2.6716,2.7244,2.6716,2.7032,2540400.0],["1992-03-18",2.7032,2.7508,2.6874,2.7455,4286400.0],["1992-03-19",2.7666,2.7772,2.7296,2.7349,3250800.0],["1992-03-20",2.7349,2.7349,2.6821,2.698,5721600.0],["1992-03-23",2.6874,2.698,2.6557,2.6557,2306400.0],["1992-03-24",2.6557,2.6663,2.5765,2.6029,3481200.0],["1992-03-25",2.6082,2.6399,2.6082,2.6188,3961200.0],["1992-03-26",2.6293,2.6716,2.624,2.661,2846400.0],["1992-03-27",2.6557,2.6716,2.6452,2.661,2560800.0],["1992-03-30",2.661,2.6927,2.6504,2.661,2236800.0],["1992-03-31",2.661,2.661,2.6135,2.6293,2205600.0],["1992-04-01",2.6188,2.6504,2.6082,2.6135,3358800.0],["1992-04-02",2.6082,2.6082,2.5343,2.5396,4597200.0],["1992-04-03",2.5448,2.5554,2.5343,2.5448,2402400.0],["1992-04-06",2.5396,2.5871,2.5184,2.5818,4471200.0],["1992-04-07",2.5712,2.6082,2.5396,2.5396,3361200.0],["1992-04-08",2.5343,2.5554,2.4973,2.5343,3944400.0],["1992-04-09",2.5501,2.661,2.5396,2.6452,2854800.0],["1992-04-10",2.6927,2.7032,2.6504,2.6557,3972000.0],["1992-04-13",2.6663,2.6663,2.6135,2.6135,3330000.0],["1992-04-14",2.5924,2.6504,2.5765,2.6452,4694400.0],["1992-04-15",2.6716,2.6716,2.6399,2.6452,4460400.0],["1992-04-16",2.6399,2.6504,2.5976,2.6188,3060000.0],["1992-04-20",2.6082,2.6346,2.6082,2.624,2305200.0],["1992-04-21",2.6188,2.6504,2.6188,2.6504,2492400.0],["1992-04-22",2.6927,2.6927,2.6399,2.6504,1945200.0],["1992-04-23",2.661,2.6663,2.5976,2.6293,2791200.0],["1992-04-24",2.6452,2.6452,2.6082,2.6135,1548000.0],["1992-04-27",2.6082,2.6082,2.5818,2.5924,2104800.0],["1992-04-28",2.5871,2.6029,2.566,2.5818,1813200.0],["1992-04-29",2.5818,2.5871,2.5501,2.566,2010000.0],["1992-04-30",2.566,2.5871,2.5501,2.5871,3321600.0],["1992-05-01",2.5924,2.6293,2.5448,2.5554,3435600.0],["1992-05-04",2.5501,2.6135,2.5501,2.6029,2724000.0],["1992-05-05",2.6029,2.6821,2.5976,2.6452,3585600.0],["1992-05-06",2.6504,2.6768,2.6504,2.661,2742000.0],["1992-05-07",2.661,2.698,2.661,2.6874,1777200.0],["1992-05-08",2.698,2.7191,2.6821,2.698,1533600.0],["1992-05-11",2.7085,2.7138,2.6716,2.6874,1524000.0],["1992-05-12",2.6874,2.698,2.6452,2.6663,1316400.0],["1992-05-13",2.6452,2.6557,2.6188,2.6504,1942800.0],["1992-05-14",2.6347,2.6347,2.5975,2.6135,2211600.0],["1992-05-15",2.6028,2.6028,2.5603,2.5603,2960400.0],["1992-05-18",2.571,2.5816,2.5019,2.5072,3656400.0],["1992-05-19",2.5338,2.6507,2.5338,2.6507,5546400.0],["1992-05-20",2.6772,2.7994,2.6666,2.7463,5391600.0],["1992-05-21",2.7516,2.7888,2.6985,2.7091,2419200.0],["1992-05-22",2.7144,2.7622,2.7144,2.7463,2302800.0],["1992-05-26",2.7622,2.7781,2.7516,2.7675,2749200.0],["1992-05-27",2.7622,2.7834,2.7516,2.7834,3813600.0],["1992-05-28",2.7941,2.8366,2.7888,2.8366,2043600.0],["1992-05-29",2.8366,2.8897,2.8313,2.8844,3390000.0],["1992-06-01",2.8897,2.9003,2.8578,2.895,2638800.0],["1992-06-02",2.8844,2.9056,2.8631,2.8684,2828400.0],["1992-06-03",2.8631,2.8897,2.8525,2.8897,4071600.0],["1992-06-04",2.895,2.9694,2.895,2.9322,5962800.0],["1992-06-05",2.9216,2.9216,2.8684,2.895,3062400.0],["1992-06-08",2.9003,2.9056,2.8897,2.9003,1604400.0],["1992-06-09",2.895,2.9003,2.8631,2.8631,2246400.0],["1992-06-10",2.8578,2.8844,2.8578,2.8684,1810800.0],["1992-06-11",2.8578,2.8684,2.8366,2.8684,1113600.0],["1992-06-12",2.8684,2.8844,2.8206,2.8206,1942800.0],["1992-06-15",2.81,2.8578,2.81,2.8419,1764000.0],["1992-06-16",2.8419,2.9056,2.8366,2.8791,1814400.0],["1992-06-17",2.8684,2.8897,2.8525,2.8578,2667600.0],["1992-06-18",2.8578,2.8844,2.8366,2.8631,5290800.0],["1992-06-19",2.8791,2.9003,2.8738,2.8844,3184800.0],["1992-06-22",2.8791,2.8844,2.8578,2.8844,1593600.0],["1992-06-23",2.8844,2.895,2.8684,2.8684,2362800.0],["1992-06-24",2.8578,2.8631,2.7834,2.7941,4018800.0],["1992-06-25",2.7994,2.7994,2.7622,2.7781,4022400.0],["1992-06-26",2.7675,2.7781,2.7463,2.7516,2076000.0],["1992-06-29",2.7569,2.8419,2.7569,2.8419,2320800.0],["1992-06-30",2.8313,2.8525,2.8259,2.8472,1495200.0],["1992-07-01",2.8366,2.8897,2.8259,2.8472,1885200.0],["1992-07-02",2.8419,2.8472,2.7728,2.7834,3577200.0],["1992-07-06",2.7728,2.7781,2.7197,2.7303,3408000.0],["1992-07-07",2.7197,2.7197,2.5603,2.571,6927600.0],["1992-07-08",2.5603,2.6028,2.5497,2.5763,7155600.0],["1992-07-09",2.571,2.6028,2.5603,2.5975,5668800.0],["1992-07-10",2.6294,2.6507,2.6241,2.6294,1785600.0],["1992-07-13",2.6294,2.6613,2.6135,2.6613,2488800.0],["1992-07-14",2.6507,2.6666,2.6188,2.6347,980400.0],["1992-07-15",2.6294,2.6347,2.5816,2.5816,1845600.0],["1992-07-16",2.555,2.571,2.5179,2.5497,5788800.0],["1992-07-17",2.5497,2.6294,2.5444,2.6135,2784000.0],["1992-07-20",2.6135,2.6135,2.5816,2.6082,1142400.0],["1992-07-21",2.6135,2.6719,2.6135,2.6613,2022000.0],["1992-07-22",2.6878,2.6878,2.6294,2.6613,1981200.0],["1992-07-23",2.656,2.6825,2.6507,2.656,1681200.0],["1992-07-24",2.6507,2.6666,2.6241,2.6294,740400.0],["1992-07-27",2.64,2.6719,2.64,2.6613,2146800.0],["1992-07-28",2.6613,2.741,2.656,2.741,2638800.0],["1992-07-29",2.7516,2.7834,2.7516,2.7834,2606400.0],["1992-07-30",2.7781,2.7994,2.741,2.7622,3691200.0],["1992-07-31",2.7728,2.8047,2.7728,2.7888,1140000.0],["1992-08-03",2.7888,2.7888,2.7569,2.7781,1160400.0],["1992-08-04",2.81,2.8206,2.7622,2.7834,1131600.0],["1992-08-05",2.7781,2.7941,2.7463,2.7516,2205600.0],["1992-08-06",2.7463,2.7622,2.7197,2.725,910800.0],["1992-08-07",2.7091,2.7303,2.7038,2.725,1681200.0],["1992-08-10",2.7303,2.7303,2.7091,2.7303,2311200.0],["1992-08-11",2.7144,2.7197,2.6772,2.6825,1290000.0],["1992-08-12",2.6825,2.6878,2.6294,2.64,3987600.0],["1992-08-13",2.64,2.6453,2.6028,2.6294,1086000.0],["1992-08-14",2.6296,2.6617,2.6136,2.6617,1825200.0],["1992-08-17",2.6617,2.6991,2.6563,2.6831,1537200.0],["1992-08-18",2.6938,2.79,2.6938,2.79,5164800.0],["1992-08-19",2.8648,2.8648,2.7793,2.7793,3884400.0],["1992-08-20",2.7793,2.8167,2.7632,2.8006,2564400.0],["1992-08-21",2.806,2.8327,2.7953,2.7953,3121200.0],["1992-08-24",2.7793,2.8113,2.7686,2.7846,2338800.0],["1992-08-25",2.7846,2.8006,2.7525,2.7525,3344400.0],["1992-08-26",2.7632,2.8006,2.7579,2.7953,1533600.0],["1992-08-27",2.822,2.8434,2.806,2.8327,3456000.0],["1992-08-28",2.8274,2.8488,2.8167,2.8381,1509600.0],["1992-08-31",2.8381,2.8862,2.822,2.8381,2274000.0],["1992-09-01",2.8434,2.8862,2.8434,2.8862,1766400.0],["1992-09-02",2.8755,2.9289,2.8648,2.9236,2403600.0],["1992-09-03",2.9182,2.9182,2.8381,2.8381,3694800.0],["1992-09-04",2.8488,2.8541,2.822,2.8327,1687200.0],["1992-09-08",2.8434,2.8434,2.7953,2.822,919200.0],["1992-09-09",2.8274,2.8808,2.8274,2.8808,945600.0],["1992-09-10",2.8755,2.9075,2.8755,2.9022,2115600.0],["1992-09-11",2.9075,2.9075,2.8701,2.8915,504000.0],["1992-09-14",2.9075,2.9503,2.9075,2.9396,3030000.0],["1992-09-15",2.9343,2.945,2.9129,2.9182,1141200.0],["1992-09-16",2.9129,2.9396,2.8755,2.8755,1608000.0],["1992-09-17",2.8862,2.9022,2.8488,2.8701,2835600.0],["1992-09-18",2.8755,2.9396,2.8755,2.9343,1642800.0],["1992-09-21",2.9236,2.977,2.8915,2.9717,2499600.0],["1992-09-22",2.9717,2.9877,2.8969,2.9022,2565600.0],["1992-09-23",2.9129,2.961,2.9129,2.945,4234800.0],["1992-09-24",2.9503,2.977,2.9343,2.9663,4723200.0],["1992-09-25",2.9663,2.9877,2.9556,2.9877,2178000.0],["1992-09-28",2.977,2.977,2.9129,2.9129,3255600.0],["1992-09-29",2.9236,2.961,2.9182,2.9556,3027600.0],["1992-09-30",2.961,2.9931,2.9503,2.9824,4242000.0],["1992-10-01",2.9931,3.0305,2.9289,2.9396,5341200.0],["1992-10-02",2.9396,2.9931,2.9396,2.961,6460800.0],["1992-10-05",2.9396,2.9717,2.8755,2.9717,4444800.0],["1992-10-06",2.9717,3.0358,2.9663,3.0305,6607200.0],["1992-10-07",3.0198,3.0893,3.0037,3.0144,7359600.0],["1992-10-08",3.0465,3.0572,2.9877,2.9931,4736400.0],["1992-10-09",2.9984,3.0037,2.9717,2.9717,2395200.0],["1992-10-12",2.9824,3.0037,2.9717,2.9984,2235600.0],["1992-10-13",2.9931,3.0572,2.9931,3.0358,2218800.0],["1992-10-14",3.0358,3.0946,3.0144,3.0732,3918000.0],["1992-10-15",3.0679,3.1213,3.0625,3.1213,9145200.0],["1992-10-16",3.132,3.1694,3.1106,3.1694,5139600.0],["1992-10-19",3.1908,3.2924,3.1801,3.287,8054400.0],["1992-10-20",3.2977,3.3137,3.2443,3.2603,5990400.0],["1992-10-21",3.2924,3.3244,3.2817,3.3137,4819200.0],["1992-10-22",3.2924,3.3031,3.271,3.2924,5178000.0],["1992-10-23",3.2924,3.2924,3.2496,3.2496,2148000.0],["1992-10-26",3.2603,3.3031,3.2496,3.2924,2096400.0],["1992-10-27",3.3137,3.3565,3.3137,3.3512,6339600.0],["1992-10-28",3.3458,3.3458,3.2763,3.287,6882000.0],["1992-10-29",3.3031,3.3244,3.287,3.3244,4431600.0],["1992-10-30",3.3351,3.3458,3.2603,3.2763,3277200.0],["1992-11-02",3.2656,3.3351,3.2496,3.3351,4693200.0],["1992-11-03",3.3191,3.3458,3.3031,3.3031,9320400.0],["1992-11-04",3.271,3.2763,3.2282,3.2496,5185200.0],["1992-11-05",3.1534,3.1962,3.1481,3.1855,7346400.0],["1992-11-06",3.1855,3.1855,3.1106,3.116,2990400.0],["1992-11-09",3.1267,3.1694,3.1213,3.132,2473200.0],["1992-11-10",3.1855,3.2175,3.1748,3.2069,5385600.0],["1992-11-11",3.2068,3.271,3.1801,3.271,3769200.0],["1992-11-12",3.2603,3.3244,3.255,3.3031,3656400.0],["1992-11-13",3.3031,3.3298,3.3031,3.3137,1801200.0],["1992-11-16",3.314,3.314,3.2549,3.2656,2658000.0],["1992-11-17",3.2764,3.3086,3.2764,3.2978,3297600.0],["1992-11-18",3.2764,3.2871,3.2441,3.271,7179600.0],["1992-11-19",3.2602,3.2656,3.1797,3.2441,3763200.0],["1992-11-20",3.2388,3.2388,3.1958,3.2012,4728000.0],["1992-11-23",3.2012,3.2012,3.1475,3.1475,3169200.0],["1992-11-24",3.1528,3.2012,3.1421,3.2012,5616000.0],["1992-11-25",3.2764,3.3408,3.2656,3.3301,4680000.0],["1992-11-27",3.3408,3.3516,3.3086,3.3086,1376400.0],["1992-11-30",3.373,3.3945,3.3408,3.3838,5170800.0],["1992-12-01",3.3301,3.4053,3.3086,3.3999,5374800.0],["1992-12-02",3.4053,3.4053,3.3462,3.3516,2080800.0],["1992-12-03",3.3516,3.3516,3.2871,3.314,4239600.0],["1992-12-04",3.3086,3.3086,3.2119,3.2334,8695200.0],["1992-12-07",3.2441,3.2764,3.2012,3.2119,4486800.0],["1992-12-08",3.2119,3.2334,3.1743,3.228,3781200.0],["1992-12-09",3.2173,3.2173,3.1367,3.1582,4761600.0],["1992-12-10",3.1636,3.1636,3.0884,3.1152,4659600.0],["1992-12-11",3.126,3.1904,3.126,3.1904,2060400.0],["1992-12-14",3.1904,3.2227,3.1636,3.1743,2626800.0],["1992-12-15",3.1851,3.1958,3.1582,3.1636,5301600.0],["1992-12-16",3.1743,3.1851,3.1421,3.1475,3430800.0],["1992-12-17",3.1582,3.1904,3.1528,3.1582,3806400.0],["1992-12-18",3.1904,3.2227,3.1797,3.1851,3882000.0],["1992-12-21",3.1851,3.2173,3.1743,3.1797,3519600.0],["1992-12-22",3.1797,3.1904,3.1099,3.126,3146400.0],["1992-12-23",3.1367,3.1904,3.1313,3.1797,1638000.0],["1992-12-24",3.1797,3.1797,3.1475,3.1582,812400.0],["1992-12-28",3.1636,3.2065,3.1475,3.2012,2396400.0],["1992-12-29",3.2012,3.2925,3.2012,3.2227,5010000.0],["1992-12-30",3.2441,3.2441,3.2119,3.228,1498800.0],["1992-12-31",3.228,3.271,3.2173,3.2549,1243200.0],["1993-01-04",3.2549,3.2817,3.1797,3.2012,2204400.0],["1993-01-05",3.2173,3.2173,3.1851,3.2012,2380800.0],["1993-01-06",3.2227,3.2227,3.1797,3.2065,3622800.0],["1993-01-07",3.2656,3.2817,3.2334,3.2495,5515200.0],["1993-01-08",3.2441,3.2495,3.2065,3.2334,2150400.0],["1993-01-11",3.2227,3.228,3.2119,3.2119,3844800.0],["1993-01-12",3.2173,3.2173,3.1743,3.1904,2670000.0],["1993-01-13",3.1904,3.1904,3.1743,3.1851,1321200.0],["1993-01-14",3.2173,3.2173,3.1797,3.1851,2790000.0],["1993-01-15",3.2119,3.2173,3.1958,3.2065,4923600.0],["1993-01-18",3.2065,3.2334,3.1958,3.228,2125200.0],["1993-01-19",3.2441,3.3086,3.2227,3.3032,6182400.0],["1993-01-20",3.3516,3.3999,3.3354,3.3408,4766400.0],["1993-01-21",3.3354,3.3408,3.3193,3.3354,3474000.0],["1993-01-22",3.3516,3.4106,3.3408,3.3945,2559600.0],["1993-01-25",3.3838,3.3892,3.3354,3.3838,3091200.0],["1993-01-26",3.3892,3.416,3.3677,3.373,2566800.0],["1993-01-27",3.3623,3.3945,3.3623,3.3677,2283600.0],["1993-01-28",3.3677,3.3999,3.3623,3.3999,2402400.0],["1993-01-29",3.3999,3.3999,3.3408,3.3408,2079600.0],["1993-02-01",3.3516,3.3945,3.3462,3.3945,3001200.0],["1993-02-02",3.3892,3.4751,3.3677,3.459,3292800.0],["1993-02-03",3.4805,3.6523,3.4643,3.5503,8133600.0],["1993-02-04",3.5718,3.6094,3.5449,3.5986,4632000.0],["1993-02-05",3.6201,3.6201,3.5234,3.561,3247200.0],["1993-02-08",3.5718,3.5933,3.5557,3.5771,2512800.0],["1993-02-09",3.5664,3.5664,3.4482,3.4858,1822800.0],["1993-02-10",3.4966,3.5825,3.4966,3.561,2122800.0],["1993-02-11",3.561,3.604,3.5557,3.5718,1454400.0],["1993-02-12",3.5729,3.5729,3.5297,3.5513,787200.0],["1993-02-16",3.5944,3.5944,3.4217,3.4217,3246000.0],["1993-02-17",3.4433,3.4433,3.3516,3.3786,2130000.0],["1993-02-18",3.3893,3.4109,3.3354,3.3893,1953600.0],["1993-02-19",3.4001,3.4379,3.4001,3.4109,1122000.0],["1993-02-22",3.4163,3.4703,3.4109,3.4433,2203200.0],["1993-02-23",3.4433,3.4541,3.3678,3.3678,6332400.0],["1993-02-24",3.3624,3.4325,3.3408,3.4109,2852400.0],["1993-02-25",3.4487,3.4865,3.3894,3.3947,6584400.0],["1993-02-26",3.3947,3.3947,3.3246,3.33,3787200.0],["1993-03-01",3.3408,3.3678,3.3408,3.3462,4821600.0],["1993-03-02",3.3408,3.3408,3.3084,3.33,3006000.0],["1993-03-03",3.33,3.33,3.2598,3.3138,5804400.0],["1993-03-04",3.3246,3.384,3.3084,3.3462,3514800.0],["1993-03-05",3.3408,3.4541,3.3138,3.4217,2925600.0],["1993-03-08",3.4487,3.5189,3.4379,3.5027,2881200.0],["1993-03-09",3.4919,3.5567,3.4811,3.4811,2020800.0],["1993-03-10",3.4757,3.4865,3.4109,3.4487,1500000.0],["1993-03-11",3.4541,3.5297,3.4271,3.4325,3295200.0],["1993-03-12",3.4325,3.4487,3.4217,3.4433,1364400.0],["1993-03-15",3.4487,3.4487,3.4217,3.4379,674400.0],["1993-03-16",3.4055,3.4595,3.4055,3.4379,2001600.0],["1993-03-17",3.4487,3.4649,3.4379,3.4649,1346400.0],["1993-03-18",3.4649,3.5189,3.4541,3.4865,2536800.0],["1993-03-19",3.4973,3.4973,3.4001,3.4001,2068800.0],["1993-03-22",3.3894,3.4109,3.3678,3.4055,2319600.0],["1993-03-23",3.4001,3.4055,3.3354,3.3408,1718400.0],["1993-03-24",3.3516,3.4001,3.3516,3.384,2403600.0],["1993-03-25",3.3732,3.4487,3.3732,3.4163,1398000.0],["1993-03-26",3.4217,3.4703,3.4217,3.4595,1112400.0],["1993-03-29",3.4595,3.5513,3.4595,3.5135,2972400.0],["1993-03-30",3.5135,3.5189,3.4325,3.4541,2552400.0],["1993-03-31",3.4649,3.5729,3.4649,3.5621,3979200.0],["1993-04-01",3.5675,3.6214,3.5675,3.5729,3091200.0],["1993-04-02",3.5782,3.5782,3.4541,3.4595,2258400.0],["1993-04-05",3.4595,3.4757,3.4109,3.4487,2518800.0],["1993-04-06",3.4595,3.4757,3.3947,3.4001,2449200.0],["1993-04-07",3.3894,3.3947,3.3462,3.384,3772800.0],["1993-04-08",3.4001,3.4001,3.2814,3.3138,5700000.0],["1993-04-12",3.33,3.3786,3.303,3.3786,5148000.0],["1993-04-13",3.3786,3.4217,3.3678,3.4109,3745200.0],["1993-04-14",3.4217,3.4217,3.3138,3.3354,4747200.0],["1993-04-15",3.303,3.3138,3.222,3.2814,5500800.0],["1993-04-16",3.2868,3.2922,3.1897,3.1897,5984400.0],["1993-04-19",3.2059,3.2598,3.1573,3.2382,4323600.0],["1993-04-20",3.1843,3.2166,3.1573,3.1951,3787200.0],["1993-04-21",3.1951,3.2598,3.1951,3.222,3812400.0],["1993-04-22",3.2436,3.249,3.2005,3.2112,3228000.0],["1993-04-23",3.1303,3.1573,3.0709,3.0709,9450000.0],["1993-04-26",3.0655,3.0871,2.9576,2.9846,5810400.0],["1993-04-27",2.99,3.0493,2.9846,3.017,6090000.0],["1993-04-28",3.0224,3.0763,3.017,3.0601,4722000.0],["1993-04-29",3.0709,3.0871,3.0224,3.0655,4104000.0],["1993-04-30",3.0655,3.0817,3.0601,3.0763,2676000.0],["1993-05-03",3.0871,3.0871,3.017,3.0331,1989600.0],["1993-05-04",3.0116,3.1087,2.9954,3.0655,4360800.0],["1993-05-05",3.0116,3.0223,2.9954,3.0062,6081600.0],["1993-05-06",2.936,3.0331,2.8928,3.0224,10342800.0],["1993-05-07",3.0331,3.0655,3.017,3.017,4153200.0],["1993-05-10",3.0331,3.0601,3.017,3.0385,4776000.0],["1993-05-11",3.0601,3.1087,3.0331,3.0979,1660800.0],["1993-05-12",3.1087,3.1843,3.0979,3.1627,3213600.0],["1993-05-13",3.1519,3.1627,3.0979,3.1573,4494000.0],["1993-05-14",3.1638,3.1746,3.1312,3.1475,3921600.0],["1993-05-17",3.1421,3.1421,3.0715,3.0987,1365600.0],["1993-05-18",3.0498,3.1204,3.0498,3.0607,4347600.0],["1993-05-19",3.077,3.1584,3.0498,3.1421,4064400.0],["1993-05-20",3.1638,3.2181,3.1475,3.2018,5449200.0],["1993-05-21",3.2018,3.2615,3.1855,3.1964,3312000.0],["1993-05-24",3.2343,3.2669,3.2126,3.256,3700800.0],["1993-05-25",3.2995,3.2995,3.2452,3.2452,2256000.0],["1993-05-26",3.2452,3.2452,3.1367,3.1584,3136800.0],["1993-05-27",3.1909,3.1909,3.1095,3.1258,8744400.0],["1993-05-28",3.1258,3.1584,3.1149,3.1475,3487200.0],["1993-06-01",3.1475,3.1638,3.0715,3.077,6067200.0],["1993-06-02",3.0335,3.0498,2.9793,3.0118,16666800.0],["1993-06-03",2.9304,2.9467,2.8545,2.8707,13276800.0],["1993-06-04",2.8653,2.9142,2.849,2.8545,6801600.0],["1993-06-07",2.887,2.9033,2.8545,2.8653,4035600.0],["1993-06-08",2.8653,2.8816,2.8545,2.8707,3055200.0],["1993-06-09",2.8436,2.8545,2.8111,2.8219,7578000.0],["1993-06-10",2.8273,2.8382,2.8002,2.8219,3614400.0],["1993-06-11",2.8273,2.8328,2.8002,2.8273,3906000.0],["1993-06-14",2.8273,2.8599,2.8273,2.8436,3046800.0],["1993-06-15",2.8436,2.8436,2.8002,2.8165,2528400.0],["1993-06-16",2.8165,2.8328,2.7893,2.8002,5070000.0],["1993-06-17",2.7948,2.8002,2.7568,2.7676,7665600.0],["1993-06-18",2.7785,2.7785,2.7351,2.7568,3790800.0],["1993-06-21",2.7568,2.7731,2.7351,2.7731,3657600.0],["1993-06-22",2.7622,2.7676,2.7188,2.7459,5316000.0],["1993-06-23",2.7514,2.7839,2.7297,2.7731,5616000.0],["1993-06-24",2.7622,2.8002,2.7622,2.7785,3118800.0],["1993-06-25",2.7785,2.8545,2.7785,2.8436,3646800.0],["1993-06-28",2.8436,2.8599,2.8273,2.8436,2947200.0],["1993-06-29",2.849,2.887,2.8382,2.8707,3148800.0],["1993-06-30",2.8816,2.887,2.8545,2.887,1738800.0],["1993-07-01",2.8653,2.9142,2.8653,2.887,3050400.0],["1993-07-02",2.8762,2.8762,2.8436,2.849,1543200.0],["1993-07-06",2.8219,2.8273,2.7948,2.8002,4063200.0],["1993-07-07",2.8056,2.8436,2.8056,2.8273,3270000.0],["1993-07-08",2.8762,2.8816,2.8545,2.8653,3025200.0],["1993-07-09",2.8762,2.9087,2.8328,2.8436,2666400.0],["1993-07-12",2.8328,2.9467,2.8328,2.9467,4188000.0],["1993-07-13",2.9467,2.963,2.887,2.887,3711600.0],["1993-07-14",2.9142,2.9576,2.9142,2.9521,2485200.0],["1993-07-15",2.9576,2.9576,2.9359,2.9467,1867200.0],["1993-07-16",2.9576,2.9793,2.9196,2.9196,3079200.0],["1993-07-19",2.8979,2.9033,2.8436,2.8545,2262000.0],["1993-07-20",2.8653,2.9087,2.8653,2.8653,4712400.0],["1993-07-21",2.8653,2.9142,2.8653,2.9033,2292000.0],["1993-07-22",2.9142,2.9196,2.8925,2.9087,2734800.0],["1993-07-23",2.9087,2.9359,2.9087,2.9087,3340800.0],["1993-07-26",2.9142,2.9196,2.8979,2.9087,1320000.0],["1993-07-27",2.9033,2.9087,2.8328,2.8382,2956800.0],["1993-07-28",2.8762,2.925,2.8653,2.9033,3151200.0],["1993-07-29",2.9196,2.9847,2.9142,2.9847,3205200.0],["1993-07-30",2.9847,2.9847,2.9521,2.9847,2066400.0],["1993-08-02",2.9793,3.0281,2.9793,3.0227,2726400.0],["1993-08-03",3.0064,3.0064,2.9684,2.9847,5173200.0],["1993-08-04",2.9847,2.9956,2.9304,2.963,2767200.0],["1993-08-05",2.963,2.9956,2.9576,2.9901,1755600.0],["1993-08-06",2.9684,2.9684,2.9576,2.963,2845200.0],["1993-08-09",2.9739,3.0118,2.9739,2.9739,3114000.0],["1993-08-10",2.9739,2.9847,2.9304,2.9521,2301600.0],["1993-08-11",2.9576,3.001,2.9576,2.9793,1714800.0],["1993-08-12",2.9684,2.9901,2.9304,2.9304,2196000.0],["1993-08-13",2.9413,2.9684,2.9359,2.9576,2131200.0],["1993-08-16",2.9914,3.0187,2.986,3.0023,2132400.0],["1993-08-17",2.9587,2.9587,2.9095,2.9368,3318000.0],["1993-08-18",2.9368,2.9368,2.8877,2.9041,2932800.0],["1993-08-19",2.915,2.9532,2.915,2.9368,1863600.0],["1993-08-20",2.9423,2.9641,2.9368,2.9532,1587600.0],["1993-08-23",2.9696,2.9914,2.9587,2.9641,1628400.0],["1993-08-24",2.9587,2.9914,2.9532,2.986,1964400.0],["1993-08-25",2.986,2.986,2.9587,2.9696,1689600.0],["1993-08-26",2.975,2.9805,2.9641,2.9696,1320000.0],["1993-08-27",2.9696,2.9696,2.9314,2.9314,2319600.0],["1993-08-30",2.9368,2.9532,2.915,2.915,2473200.0],["1993-08-31",2.9205,2.9205,2.8768,2.9041,1950000.0],["1993-09-01",2.9095,2.9423,2.8877,2.915,2179200.0],["1993-09-02",2.915,2.9205,2.8495,2.8495,2472000.0],["1993-09-03",2.8495,2.8986,2.8331,2.8822,4256400.0],["1993-09-07",2.8986,2.915,2.8932,2.9041,1890000.0],["1993-09-08",2.9041,2.9041,2.8386,2.8659,1532400.0],["1993-09-09",2.8659,2.9041,2.8549,2.8877,900000.0],["1993-09-10",2.8768,2.8986,2.8604,2.8932,3588000.0],["1993-09-13",2.9041,2.9095,2.8549,2.8768,1614000.0],["1993-09-14",2.8713,2.8822,2.8604,2.8768,1315200.0],["1993-09-15",2.8768,2.8822,2.8331,2.8604,1586400.0],["1993-09-16",2.8659,2.8713,2.8331,2.8495,1783200.0],["1993-09-17",2.844,2.8877,2.844,2.8822,4370400.0],["1993-09-20",2.8768,2.9041,2.8495,2.8495,2680800.0],["1993-09-21",2.8549,2.8877,2.8549,2.8768,2442000.0],["1993-09-22",2.8932,2.9423,2.8822,2.9368,3682800.0],["1993-09-23",2.9532,3.0351,2.9532,2.9969,3314400.0],["1993-09-24",3.0133,3.0351,3.0133,3.0351,2023200.0],["1993-09-27",3.046,3.1388,3.046,3.1388,4438800.0],["1993-09-28",3.117,3.117,3.0569,3.0897,5646000.0],["1993-09-29",3.0788,3.0951,3.046,3.0569,1490400.0],["1993-09-30",3.0351,3.0351,2.9805,3.0133,2050800.0],["1993-10-01",3.0133,3.0133,2.9532,2.9587,2806800.0],["1993-10-04",2.9696,2.9696,2.9477,2.9532,1869600.0],["1993-10-05",2.9696,3.046,2.9696,3.0296,4270800.0],["1993-10-06",3.0133,3.0788,2.9969,3.046,2770800.0],["1993-10-07",2.9477,2.9587,2.8986,2.9477,5502000.0],["1993-10-08",2.9368,2.9587,2.915,2.9314,3132000.0],["1993-10-11",2.9314,2.9314,2.8386,2.8386,4676400.0],["1993-10-12",2.8604,2.8768,2.8113,2.8713,4120800.0],["1993-10-13",2.8604,2.9805,2.8604,2.975,4228800.0],["1993-10-14",2.9641,2.9641,2.9095,2.9368,2329200.0],["1993-10-15",2.9805,3.0023,2.9477,2.9805,3075600.0],["1993-10-18",2.9914,3.0351,2.9805,3.0351,2409600.0],["1993-10-19",3.046,3.0733,3.0351,3.0624,3446400.0],["1993-10-20",3.0624,3.0624,2.9969,3.0405,4561200.0],["1993-10-21",3.0405,3.0569,3.0242,3.0351,3163200.0],["1993-10-22",3.0405,3.0515,3.0133,3.0133,1249200.0],["1993-10-25",3.0296,3.0405,2.9914,3.0023,3120000.0],["1993-10-26",2.9805,2.9914,2.9423,2.9532,3876000.0],["1993-10-27",2.9532,2.9587,2.9368,2.9477,1839600.0],["1993-10-28",2.9914,3.0351,2.975,3.0078,2967600.0],["1993-10-29",2.9969,3.0405,2.9969,3.0351,1689600.0],["1993-11-01",3.0351,3.0897,3.0242,3.0842,1974000.0],["1993-11-02",3.0733,3.1006,3.0678,3.0788,6082800.0],["1993-11-03",3.0733,3.1006,3.0405,3.0733,2845200.0],["1993-11-04",3.0624,3.0678,3.0351,3.0515,2136000.0],["1993-11-05",3.0405,3.0624,3.0187,3.0624,1876800.0],["1993-11-08",3.0624,3.0897,3.0515,3.0842,1015200.0],["1993-11-09",3.1061,3.1388,3.0897,3.1006,1998000.0],["1993-11-10",3.1061,3.1661,3.0951,3.1661,2380800.0],["1993-11-11",3.1552,3.1606,3.1333,3.1388,1212000.0],["1993-11-12",3.1443,3.1606,3.1115,3.1443,1668000.0],["1993-11-15",3.1344,3.2112,3.1344,3.1783,2258400.0],["1993-11-16",3.1838,3.1948,3.1509,3.1838,2630400.0],["1993-11-17",3.2277,3.2277,3.2057,3.2222,3474000.0],["1993-11-18",3.2112,3.2222,3.1893,3.1948,1944000.0],["1993-11-19",3.2057,3.2277,3.1948,3.2057,3160800.0],["1993-11-22",3.1948,3.2112,3.1783,3.2112,1501200.0],["1993-11-23",3.2112,3.2112,3.1289,3.1344,1646400.0],["1993-11-24",3.1838,3.2551,3.1783,3.2551,1975200.0],["1993-11-26",3.2442,3.2881,3.2442,3.2826,486000.0],["1993-11-29",3.2936,3.3155,3.2661,3.2661,3193200.0],["1993-11-30",3.2442,3.2442,3.1344,3.1344,3609600.0],["1993-12-01",3.1563,3.1673,3.1069,3.1179,3193200.0],["1993-12-02",3.074,3.074,3.0081,3.0191,4198800.0],["1993-12-03",3.0081,3.1179,3.0081,3.1124,4150800.0],["1993-12-06",3.1179,3.1234,3.085,3.1014,1360800.0],["1993-12-07",3.1014,3.1014,3.0356,3.0575,1330800.0],["1993-12-08",3.0575,3.0575,3.0301,3.0466,1356000.0],["1993-12-09",3.1509,3.1509,3.0685,3.074,3056400.0],["1993-12-10",3.074,3.074,3.0411,3.063,987600.0],["1993-12-13",3.0685,3.0685,2.9862,3.0026,2316000.0],["1993-12-14",3.0081,3.0411,3.0081,3.0191,2948400.0],["1993-12-15",3.0136,3.085,3.0136,3.0575,1621200.0],["1993-12-16",3.063,3.096,3.052,3.074,2373600.0],["1993-12-17",3.0575,3.0685,3.0136,3.0411,2239200.0],["1993-12-20",3.0301,3.0301,3.0081,3.0246,1128000.0],["1993-12-21",3.0356,3.0411,2.9697,3.0026,2802000.0],["1993-12-22",2.9917,3.0081,2.9697,2.9807,2187600.0],["1993-12-23",2.9807,2.9807,2.9093,2.9203,4028400.0],["1993-12-27",2.9313,2.9368,2.9148,2.9258,1360800.0],["1993-12-28",2.9203,2.9917,2.8983,2.9807,1551600.0],["1993-12-29",2.9752,2.9862,2.9532,2.9587,2666400.0],["1993-12-30",2.9477,2.9532,2.9423,2.9423,1330800.0],["1993-12-31",2.9532,2.9532,2.9203,2.9258,1105200.0],["1994-01-03",2.9423,2.9697,2.9093,2.9093,3074400.0],["1994-01-04",2.8983,2.9368,2.8983,2.9368,1674000.0],["1994-01-05",2.9368,2.9697,2.9258,2.9587,1953600.0],["1994-01-06",3.0191,3.063,2.9752,3.0026,7866000.0],["1994-01-07",2.8983,3.0026,2.8983,2.9862,3651600.0],["1994-01-10",2.9752,2.9752,2.9313,2.9587,2427600.0],["1994-01-11",2.9587,2.9862,2.9587,2.9752,3154800.0],["1994-01-12",2.9862,3.0191,2.9697,3.0136,1820400.0],["1994-01-13",3.0081,3.0081,2.9807,3.0026,1087200.0],["1994-01-14",3.0026,3.0246,2.9917,3.0246,1542000.0],["1994-01-17",3.0136,3.0246,2.9752,2.9972,876000.0],["1994-01-18",2.9752,2.9917,2.9368,2.9423,1267200.0],["1994-01-19",2.9423,2.9423,2.8874,2.9038,1752000.0],["1994-01-20",2.9038,2.9697,2.8983,2.9697,2202000.0],["1994-01-21",2.9862,3.0026,2.9642,2.9752,1946400.0],["1994-01-24",2.9697,3.0026,2.9203,2.9203,2654400.0],["1994-01-25",2.9313,2.9752,2.9258,2.9368,1647600.0],["1994-01-26",2.9368,2.9423,2.8983,2.9038,1909200.0],["1994-01-27",2.9148,2.9423,2.8929,2.9313,4482000.0],["1994-01-28",2.9532,2.9532,2.8874,2.8929,3310800.0],["1994-01-31",2.9203,2.9203,2.8874,2.8874,5108400.0],["1994-02-01",2.8983,2.9313,2.8983,2.9093,4316400.0],["1994-02-02",2.9093,2.9258,2.8874,2.9203,3478800.0],["1994-02-03",2.9203,2.9642,2.9203,2.9587,1674000.0],["1994-02-04",2.9313,2.9477,2.8489,2.8599,3958800.0],["1994-02-07",2.8489,2.9148,2.8489,2.9093,4028400.0],["1994-02-08",2.9038,2.9203,2.8983,2.9093,2281200.0],["1994-02-09",2.9038,2.9093,2.8709,2.9093,2742000.0],["1994-02-10",2.9148,2.9203,2.8819,2.8819,1500000.0],["1994-02-11",2.8819,2.9148,2.8709,2.8764,1096800.0],["1994-02-14",2.8673,2.8839,2.8673,2.8784,1816800.0],["1994-02-15",2.8894,2.917,2.8839,2.917,1936800.0],["1994-02-16",2.917,2.9281,2.9005,2.9281,2616000.0],["1994-02-17",2.9612,2.9944,2.9115,2.9723,4621200.0],["1994-02-18",2.9778,2.9999,2.9668,2.9833,4938000.0],["1994-02-22",2.9833,3.0054,2.9778,2.9944,3022800.0],["1994-02-23",3.0054,3.0496,3.0054,3.0331,3336000.0],["1994-02-24",3.022,3.0883,3.011,3.0496,3020400.0],["1994-02-25",3.0496,3.1159,3.0441,3.1159,1884000.0],["1994-02-28",3.1104,3.1712,3.1104,3.1601,2232000.0],["1994-03-01",3.1712,3.1712,3.0938,3.1712,4335600.0],["1994-03-02",3.138,3.2154,3.127,3.1822,5906400.0],["1994-03-03",3.1822,3.232,3.1822,3.2264,5416800.0],["1994-03-04",3.2264,3.2485,3.1933,3.1933,2734800.0],["1994-03-07",3.2099,3.2541,3.2099,3.2375,2536800.0],["1994-03-08",3.2706,3.348,3.2651,3.348,10472400.0],["1994-03-09",3.3369,3.3535,3.3038,3.3259,4442400.0],["1994-03-10",3.3093,3.359,3.2927,3.3093,6313200.0],["1994-03-11",3.2927,3.3038,3.2706,3.3038,4010400.0],["1994-03-14",3.2927,3.2983,3.2651,3.2817,3184800.0],["1994-03-15",3.2762,3.2817,3.2651,3.2762,3415200.0],["1994-03-16",3.2651,3.2706,3.232,3.243,2174400.0],["1994-03-17",3.2264,3.3148,3.2264,3.3148,3111600.0],["1994-03-18",3.3148,3.3314,3.2872,3.3204,4939200.0],["1994-03-21",3.3148,3.3369,3.3148,3.3204,3025200.0],["1994-03-22",3.3148,3.3424,3.2927,3.3369,2187600.0],["1994-03-23",3.3425,3.348,3.3093,3.3148,2314800.0],["1994-03-24",3.3038,3.3038,3.2762,3.3038,2050800.0],["1994-03-25",3.2927,3.2983,3.2651,3.2817,2132400.0],["1994-03-28",3.2872,3.2927,3.243,3.2485,3304800.0],["1994-03-29",3.243,3.2485,3.2154,3.2264,2967600.0],["1994-03-30",3.2264,3.2706,3.2154,3.2596,4016400.0],["1994-03-31",3.243,3.2485,3.2043,3.2264,5403600.0],["1994-04-04",3.1712,3.2541,3.1601,3.2375,4393200.0],["1994-04-05",3.2596,3.3811,3.2596,3.3701,9621600.0],["1994-04-06",3.3646,3.4308,3.3646,3.4087,3226800.0],["1994-04-07",3.4364,3.4971,3.4143,3.4806,4678800.0],["1994-04-08",3.475,3.5082,3.4529,3.4529,6130800.0],["1994-04-11",3.4585,3.475,3.4032,3.4143,1698000.0],["1994-04-12",3.4032,3.4087,3.3645,3.3645,3288000.0],["1994-04-13",3.3701,3.3811,3.3038,3.3038,3542400.0],["1994-04-14",3.2927,3.3204,3.2927,3.3148,3714000.0],["1994-04-15",3.3093,3.3535,3.3093,3.348,3916800.0],["1994-04-18",3.3425,3.348,3.3148,3.3148,2533200.0],["1994-04-19",3.3148,3.3204,3.2596,3.2596,3194400.0],["1994-04-20",3.2762,3.2983,3.2375,3.2596,6140400.0],["1994-04-21",3.2927,3.3314,3.2762,3.3204,3165600.0],["1994-04-22",3.3204,3.3204,3.3038,3.3093,2073600.0],["1994-04-25",3.3038,3.3259,3.2927,3.3204,625200.0],["1994-04-26",3.3204,3.3204,3.2927,3.3093,1821600.0],["1994-04-28",3.3093,3.3922,3.3093,3.3866,8484000.0],["1994-04-29",3.3922,3.4916,3.3701,3.4916,6303600.0],["1994-05-02",3.5248,3.5579,3.4529,3.5469,6300000.0],["1994-05-03",3.5358,3.5413,3.5027,3.5358,4471200.0],["1994-05-04",3.5358,3.5358,3.5137,3.5248,3134400.0],["1994-05-05",3.5303,3.5524,3.5192,3.5248,3513600.0],["1994-05-06",3.5027,3.5192,3.464,3.4695,2608800.0],["1994-05-09",3.4253,3.4419,3.3922,3.4087,2433600.0],["1994-05-10",3.4087,3.4364,3.3922,3.4032,3486000.0],["1994-05-11",3.4143,3.4253,3.3701,3.3701,5209200.0],["1994-05-12",3.3811,3.4474,3.3811,3.4143,2955600.0],["1994-05-13",3.4198,3.5082,3.4198,3.5082,6133200.0],["1994-05-16",3.5324,3.5713,3.5102,3.5102,3741600.0],["1994-05-17",3.5046,3.6213,3.4658,3.5935,11635200.0],["1994-05-18",3.5879,3.6046,3.5602,3.5824,4690800.0],["1994-05-19",3.5713,3.588,3.5491,3.5657,2994000.0],["1994-05-20",3.5435,3.6102,3.5324,3.5768,6007200.0],["1994-05-23",3.5879,3.5879,3.5602,3.5824,1599600.0],["1994-05-24",3.5713,3.5768,3.5213,3.5435,6416400.0],["1994-05-25",3.5491,3.5546,3.5324,3.5546,2943600.0],["1994-05-26",3.5602,3.5768,3.5435,3.5435,4592400.0],["1994-05-27",3.5324,3.5491,3.5213,3.5324,2077200.0],["1994-05-31",3.5213,3.5269,3.4935,3.4935,2688000.0],["1994-06-01",3.4824,3.5213,3.4658,3.4935,2908800.0],["1994-06-02",3.5102,3.538,3.4547,3.4602,5377200.0],["1994-06-03",3.4713,3.4935,3.4491,3.488,1966800.0],["1994-06-06",3.488,3.4991,3.4658,3.4713,1191600.0],["1994-06-07",3.4547,3.4824,3.4547,3.4769,910800.0],["1994-06-08",3.488,3.488,3.4213,3.438,2263200.0],["1994-06-09",3.438,3.4824,3.4324,3.4824,3892800.0],["1994-06-10",3.4769,3.4991,3.4602,3.4713,1276800.0],["1994-06-13",3.4658,3.5046,3.4602,3.4935,1120800.0],["1994-06-14",3.4991,3.5657,3.4991,3.5435,4843200.0],["1994-06-15",3.5102,3.5546,3.5102,3.5546,2679600.0],["1994-06-16",3.5435,3.5713,3.5324,3.5657,2292000.0],["1994-06-17",3.6102,3.6213,3.5935,3.5991,5756400.0],["1994-06-20",3.5879,3.6102,3.5768,3.5824,4143600.0],["1994-06-21",3.5768,3.5768,3.5102,3.5269,2880000.0],["1994-06-22",3.538,3.5768,3.5269,3.5657,1630800.0],["1994-06-23",3.5657,3.5991,3.5657,3.5768,3958800.0],["1994-06-24",3.5713,3.5713,3.5157,3.5269,4327200.0],["1994-06-27",3.5157,3.5491,3.5046,3.5102,1803600.0],["1994-06-28",3.5213,3.5324,3.5046,3.5102,4396800.0],["1994-06-29",3.4991,3.5991,3.4991,3.5991,4573200.0],["1994-06-30",3.5879,3.5991,3.5324,3.5991,5170800.0],["1994-07-01",3.5935,3.5935,3.5546,3.5657,2052000.0],["1994-07-05",3.5657,3.5768,3.5435,3.5657,1870800.0],["1994-07-06",3.5602,3.6102,3.5602,3.5935,3650400.0],["1994-07-07",3.6268,3.6768,3.6268,3.6379,7162800.0],["1994-07-08",3.6157,3.6602,3.6157,3.6268,2029200.0],["1994-07-11",3.6379,3.649,3.6157,3.6268,2302800.0],["1994-07-12",3.6213,3.6379,3.5879,3.6324,2906400.0],["1994-07-13",3.6324,3.6324,3.5935,3.5935,3405600.0],["1994-07-14",3.5935,3.6213,3.5768,3.6213,4143600.0],["1994-07-15",3.6102,3.6379,3.588,3.6268,1537200.0],["1994-07-18",3.6435,3.6935,3.6435,3.6824,1918800.0],["1994-07-19",3.6713,3.6879,3.649,3.6713,1714800.0],["1994-07-20",3.6713,3.6768,3.6546,3.6602,1750800.0],["1994-07-21",3.6546,3.6713,3.6379,3.6657,2008800.0],["1994-07-22",3.6713,3.7324,3.6713,3.6879,2743200.0],["1994-07-25",3.6879,3.7379,3.6879,3.7157,3906000.0],["1994-07-26",3.7046,3.7046,3.6268,3.6657,1848000.0],["1994-07-27",3.6602,3.6713,3.6102,3.6324,1929600.0],["1994-07-28",3.6268,3.6602,3.6213,3.6435,1348800.0],["1994-07-29",3.6657,3.6768,3.6435,3.6657,2758800.0],["1994-08-01",3.6324,3.6657,3.6268,3.6546,1892400.0],["1994-08-02",3.649,3.649,3.6157,3.6213,1278000.0],["1994-08-03",3.6102,3.6602,3.6046,3.6546,2412000.0],["1994-08-04",3.6935,3.7268,3.6824,3.6935,4705200.0],["1994-08-05",3.6768,3.6768,3.6157,3.6213,2149200.0],["1994-08-08",3.6268,3.6602,3.6213,3.6602,1022400.0],["1994-08-09",3.6546,3.6879,3.6435,3.6824,1572000.0],["1994-08-10",3.6713,3.6879,3.6574,3.6768,2277600.0],["1994-08-11",3.6768,3.6824,3.6379,3.6768,2676000.0],["1994-08-12",3.6768,3.7101,3.6768,3.7046,3710400.0],["1994-08-15",3.7289,3.7289,3.6843,3.7289,3942000.0],["1994-08-16",3.7624,3.8182,3.7624,3.8071,12068400.0],["1994-08-17",3.8182,3.8294,3.7847,3.8071,8764800.0],["1994-08-18",3.8127,3.8182,3.7959,3.8071,3960000.0],["1994-08-19",3.8127,3.8127,3.7624,3.7736,3219600.0],["1994-08-22",3.7736,3.8406,3.7401,3.8238,6249600.0],["1994-08-23",3.8015,3.8182,3.7959,3.8015,2919600.0],["1994-08-24",3.8071,3.8406,3.7903,3.8294,4125600.0],["1994-08-25",3.8238,3.835,3.7903,3.8071,2404800.0],["1994-08-26",3.8294,3.8462,3.8127,3.8406,2167200.0],["1994-08-29",3.8406,3.8796,3.7847,3.8182,2751600.0],["1994-08-30",3.8127,3.835,3.8127,3.835,2064000.0],["1994-08-31",3.8294,3.8294,3.7792,3.7847,5322000.0],["1994-09-01",3.7066,3.7066,3.6229,3.6229,6332400.0],["1994-09-02",3.6229,3.6564,3.5949,3.6061,4628400.0],["1994-09-06",3.6061,3.6117,3.5335,3.5503,2695200.0],["1994-09-07",3.5559,3.5559,3.5056,3.5056,6426000.0],["1994-09-08",3.5056,3.5894,3.5056,3.5894,4749600.0],["1994-09-09",3.5615,3.567,3.5056,3.5112,2937600.0],["1994-09-12",3.5056,3.5056,3.4777,3.4777,1851600.0],["1994-09-13",3.4945,3.567,3.4889,3.5559,6769200.0],["1994-09-14",3.5838,3.595,3.5726,3.5838,3236400.0],["1994-09-15",3.5838,3.595,3.5726,3.5782,2338800.0],["1994-09-16",3.5726,3.5782,3.5615,3.567,3294000.0],["1994-09-19",3.567,3.5726,3.5447,3.5503,2695200.0],["1994-09-20",3.5447,3.5447,3.4331,3.4331,3178800.0],["1994-09-21",3.4331,3.4387,3.2768,3.2935,10552800.0],["1994-09-22",3.3158,3.3326,3.2991,3.3047,7141200.0],["1994-09-23",3.3103,3.3158,3.2768,3.2935,3640800.0],["1994-09-26",3.2935,3.3493,3.2712,3.3438,4900800.0],["1994-09-27",3.3438,3.3661,3.2935,3.3493,2514000.0],["1994-09-28",3.3549,3.4163,3.3549,3.3717,3624000.0],["1994-09-29",3.3605,3.3884,3.3605,3.3772,2127600.0],["1994-09-30",3.3828,3.4498,3.3717,3.4163,3624000.0],["1994-10-03",3.4163,3.4163,3.3717,3.4107,2409600.0],["1994-10-04",3.4107,3.4554,3.4107,3.4386,4302000.0],["1994-10-05",3.4442,3.4777,3.3996,3.4554,6385200.0],["1994-10-06",3.461,3.4889,3.4386,3.4666,4592400.0],["1994-10-07",3.4666,3.5224,3.461,3.4666,4297200.0],["1994-10-10",3.4666,3.5112,3.4666,3.5001,1411200.0],["1994-10-11",3.4889,3.567,3.4889,3.5503,3298800.0],["1994-10-12",3.5391,3.5726,3.5391,3.5615,1359600.0],["1994-10-13",3.5894,3.5894,3.5615,3.5782,4448400.0],["1994-10-14",3.567,3.5782,3.5615,3.5726,1867200.0],["1994-10-17",3.5615,3.6508,3.5559,3.6396,4460400.0],["1994-10-18",3.6396,3.6675,3.6173,3.6229,3408000.0],["1994-10-19",3.6173,3.634,3.6061,3.6284,1915200.0],["1994-10-20",3.6173,3.6229,3.5894,3.6005,2162400.0],["1994-10-21",3.5503,3.5503,3.5168,3.5168,5151600.0],["1994-10-24",3.5224,3.5224,3.461,3.4721,3088800.0],["1994-10-25",3.461,3.461,3.4275,3.4442,5697600.0],["1994-10-26",3.4498,3.4498,3.4107,3.4107,2864400.0],["1994-10-27",3.4386,3.4442,3.4052,3.4052,3867600.0],["1994-10-28",3.4052,3.5112,3.394,3.5056,5323200.0],["1994-10-31",3.5503,3.5503,3.4554,3.461,3512400.0],["1994-11-01",3.461,3.4777,3.4107,3.4721,2013600.0],["1994-11-02",3.4721,3.4833,3.4331,3.461,2888400.0],["1994-11-03",3.5726,3.6619,3.5615,3.6564,9543600.0],["1994-11-04",3.6452,3.6731,3.6061,3.6061,3939600.0],["1994-11-07",3.6117,3.6452,3.6061,3.6284,2373600.0],["1994-11-08",3.634,3.6787,3.6284,3.6564,2086800.0],["1994-11-09",3.6619,3.6787,3.6284,3.634,2978400.0],["1994-11-10",3.6508,3.7066,3.6508,3.7066,3360000.0],["1994-11-11",3.7066,3.8071,3.7066,3.7457,6489600.0],["1994-11-14",3.7421,3.7757,3.7365,3.7701,4525200.0],["1994-11-15",3.7365,3.7365,3.5962,3.6187,7369200.0],["1994-11-16",3.6467,3.6579,3.5738,3.5906,5319600.0],["1994-11-17",3.5906,3.613,3.5457,3.5682,4668000.0],["1994-11-18",3.5682,3.585,3.5513,3.585,3536400.0],["1994-11-21",3.585,3.5962,3.5064,3.5177,2210400.0],["1994-11-22",3.5289,3.5513,3.5289,3.5345,4988400.0],["1994-11-23",3.5233,3.5233,3.4111,3.4728,3336000.0],["1994-11-25",3.4616,3.5121,3.4616,3.5121,1160400.0],["1994-11-28",3.5121,3.5513,3.5121,3.5345,2406000.0],["1994-11-29",3.5345,3.5962,3.5289,3.5906,4539600.0],["1994-11-30",3.6018,3.6916,3.6018,3.6635,4344000.0],["1994-12-01",3.6916,3.7196,3.6299,3.6355,5611200.0],["1994-12-02",3.6355,3.6355,3.5513,3.5906,3724800.0],["1994-12-05",3.5906,3.5906,3.5289,3.5457,1748400.0],["1994-12-06",3.5401,3.5626,3.5121,3.5121,2912400.0],["1994-12-07",3.4952,3.5008,3.456,3.4616,2001600.0],["1994-12-08",3.4447,3.4503,3.3886,3.3999,2350800.0],["1994-12-09",3.3774,3.4391,3.3437,3.4335,3085200.0],["1994-12-12",3.4223,3.5289,3.4223,3.5233,1821600.0],["1994-12-13",3.5233,3.5401,3.4896,3.4952,2710800.0],["1994-12-14",3.5177,3.5682,3.5121,3.5513,2062800.0],["1994-12-15",3.5682,3.5682,3.5289,3.5401,1396800.0],["1994-12-16",3.5682,3.5794,3.5457,3.5569,4036800.0],["1994-12-19",3.5457,3.5457,3.456,3.456,3451200.0],["1994-12-20",3.456,3.456,3.3381,3.3437,6336000.0],["1994-12-21",3.3662,3.4335,3.3606,3.3774,5731200.0],["1994-12-22",3.3774,3.4055,3.2989,3.2989,3415200.0],["1994-12-23",3.2764,3.3045,3.2372,3.2652,4668000.0],["1994-12-27",3.282,3.282,3.052,3.0913,10668000.0],["1994-12-28",3.0857,3.1081,2.9735,3.024,15552000.0],["1994-12-29",3.0688,3.1362,3.0688,3.1362,7023600.0],["1994-12-30",3.1418,3.1979,3.1306,3.1754,2541600.0],["1995-01-03",3.1698,3.1698,3.1362,3.1418,5406000.0],["1995-01-04",3.1418,3.1586,3.1362,3.1362,5073600.0],["1995-01-05",3.1418,3.1923,3.1418,3.1867,9802800.0],["1995-01-06",3.1867,3.1979,3.1418,3.1642,9409200.0],["1995-01-09",3.1586,3.1586,3.0745,3.0745,8331600.0],["1995-01-10",3.0801,3.1249,3.0801,3.1081,7300800.0],["1995-01-11",3.1137,3.1249,3.0801,3.1193,3435600.0],["1995-01-12",3.1249,3.1474,3.1137,3.1306,2164800.0],["1995-01-13",3.1362,3.153,3.1025,3.1081,2830800.0],["1995-01-16",3.0969,3.1474,3.0969,3.1306,3174000.0],["1995-01-17",3.1306,3.1362,3.0969,3.0969,1923600.0],["1995-01-18",3.1081,3.1418,3.1025,3.1025,5323200.0],["1995-01-19",3.1362,3.1362,3.0801,3.0969,4320000.0],["1995-01-20",3.1306,3.1362,3.0857,3.0913,4789200.0],["1995-01-23",3.0688,3.0913,3.0632,3.0688,3616800.0],["1995-01-24",3.0688,3.0969,3.0688,3.0801,3069600.0],["1995-01-25",3.0857,3.1137,3.0801,3.0969,3154800.0],["1995-01-26",3.1025,3.1306,3.0969,3.1081,1736400.0],["1995-01-27",3.1025,3.1418,3.0969,3.0969,2763600.0],["1995-01-30",3.0969,3.1025,3.0576,3.0576,2245200.0],["1995-01-31",3.0688,3.0857,3.0632,3.0801,2167200.0],["1995-02-01",3.0969,3.1642,3.0913,3.153,10382400.0],["1995-02-02",3.1754,3.2428,3.1642,3.2372,5298000.0],["1995-02-03",3.2652,3.3269,3.2372,3.3269,8319600.0],["1995-02-06",3.3269,3.3606,3.3157,3.3269,3664800.0],["1995-02-07",3.3157,3.3213,3.282,3.3101,2116800.0],["1995-02-08",3.2989,3.3494,3.2876,3.3437,2054400.0],["1995-02-09",3.3325,3.3606,3.3213,3.355,2408400.0],["1995-02-10",3.355,3.3606,3.2933,3.3213,1777200.0],["1995-02-13",3.3403,3.3403,3.3177,3.3177,1593600.0],["1995-02-14",3.329,3.3516,3.2951,3.3064,2006400.0],["1995-02-15",3.3008,3.3177,3.2556,3.2895,2814000.0],["1995-02-16",3.3121,3.3121,3.2838,3.2951,1980000.0],["1995-02-17",3.3008,3.3346,3.2613,3.3177,2144400.0],["1995-02-21",3.3233,3.3516,3.3233,3.3459,2978400.0],["1995-02-22",3.3403,3.3459,3.3233,3.329,5350800.0],["1995-02-23",3.329,3.3685,3.329,3.3459,6637200.0],["1995-02-24",3.3572,3.3572,3.2895,3.2895,2941200.0],["1995-02-27",3.2726,3.2726,3.2161,3.2274,4380000.0],["1995-02-28",3.2387,3.2387,3.1823,3.1823,7084800.0],["1995-03-01",3.1936,3.2331,3.1766,3.1823,7569600.0],["1995-03-02",3.1259,3.1879,3.092,3.1823,11412000.0],["1995-03-03",3.1654,3.1879,3.1315,3.1484,5053200.0],["1995-03-06",3.1541,3.1541,3.1259,3.1371,2046000.0],["1995-03-07",3.2048,3.2048,3.1202,3.1315,5200800.0],["1995-03-08",3.1541,3.1654,3.1315,3.1428,2205600.0],["1995-03-09",3.1823,3.1823,3.0299,3.0581,9901200.0],["1995-03-10",3.0694,3.1033,3.0638,3.0807,6518400.0],["1995-03-13",3.0976,3.1315,3.0694,3.1315,3390000.0],["1995-03-14",3.1315,3.1654,3.0976,3.1146,5166000.0],["1995-03-15",3.1089,3.1259,3.0976,3.1033,4563600.0],["1995-03-16",3.1089,3.1259,3.0976,3.1089,6295200.0],["1995-03-17",3.1089,3.1146,3.1033,3.1146,4005600.0],["1995-03-20",3.1146,3.1202,3.092,3.1033,3120000.0],["1995-03-21",3.1033,3.1428,3.092,3.1202,5595600.0],["1995-03-22",3.1428,3.2218,3.1259,3.2048,8036400.0],["1995-03-23",3.2049,3.2049,3.1541,3.1654,1834800.0],["1995-03-24",3.1654,3.2161,3.1654,3.2048,4101600.0],["1995-03-27",3.2274,3.2274,3.1936,3.1992,2494800.0],["1995-03-28",3.1992,3.2556,3.1541,3.2556,6049200.0],["1995-03-29",3.2556,3.3177,3.25,3.2669,4678800.0],["1995-03-30",3.2895,3.3685,3.2726,3.3628,5205600.0],["1995-03-31",3.2274,3.2726,3.2218,3.2274,6872400.0],["1995-04-03",3.2274,3.2331,3.1992,3.2331,1741200.0],["1995-04-04",3.2443,3.2556,3.2331,3.2443,2439600.0],["1995-04-05",3.2331,3.2443,3.2048,3.2048,2527200.0],["1995-04-06",3.1146,3.1315,3.0694,3.1033,16930800.0],["1995-04-07",3.0751,3.0807,3.0469,3.0694,10431600.0],["1995-04-10",3.0694,3.0694,3.0187,3.0243,6561600.0],["1995-04-11",3.0525,3.0525,2.9904,2.9961,6267600.0],["1995-04-12",2.9961,3.0243,2.9679,3.0187,5889600.0],["1995-04-13",3.0187,3.0187,2.9848,3.0017,2875200.0],["1995-04-17",3.0017,3.0074,2.9792,2.9961,4897200.0],["1995-04-18",3.0074,3.013,2.9961,3.0017,5594400.0],["1995-04-19",2.9904,3.0017,2.9679,2.9735,6508800.0],["1995-04-20",2.9735,2.9792,2.9566,2.9622,2007600.0],["1995-04-21",2.9792,3.013,2.9679,2.9792,6074400.0],["1995-04-24",2.9904,3.0412,2.9904,3.0356,6919200.0],["1995-04-25",3.0243,3.0469,3.0017,3.0187,5566800.0],["1995-04-26",3.0243,3.0299,2.9961,3.0243,4386000.0],["1995-04-27",3.0243,3.0243,2.9735,3.0074,2809200.0],["1995-04-28",3.0074,3.0525,3.0074,3.0299,4813200.0],["1995-05-01",3.013,3.0187,2.9735,2.9848,3626400.0],["1995-05-02",2.9961,3.0187,2.9848,3.0017,2947200.0],["1995-05-03",3.0017,3.0243,2.9904,2.9904,4530000.0],["1995-05-04",2.9284,2.934,2.855,2.9114,15517200.0],["1995-05-05",2.9453,2.9566,2.8889,2.9171,5977200.0],["1995-05-08",2.9397,2.9735,2.9227,2.9735,5079600.0],["1995-05-09",2.9792,3.0243,2.9622,3.0243,3850800.0],["1995-05-10",3.0243,3.0807,3.013,3.0807,4833600.0],["1995-05-11",3.0694,3.2048,3.0638,3.2048,5204400.0],["1995-05-12",3.1992,3.2048,3.171,3.1936,4578000.0],["1995-05-15",3.1965,3.1965,3.1568,3.1795,2890800.0],["1995-05-16",3.1341,3.1397,3.1114,3.1341,3270000.0],["1995-05-17",3.1227,3.1284,3.0886,3.1284,6357600.0],["1995-05-18",3.117,3.1227,3.0716,3.0716,3682800.0],["1995-05-19",3.0603,3.1454,3.0489,3.1341,3846000.0],["1995-05-22",3.1341,3.1681,3.1227,3.1341,2832000.0],["1995-05-23",3.1454,3.1738,3.1397,3.1738,4758000.0],["1995-05-24",3.1625,3.1908,3.1397,3.1511,3753600.0],["1995-05-25",3.1454,3.1568,3.1341,3.1568,2865600.0],["1995-05-26",3.1454,3.1681,3.1397,3.1625,1282800.0],["1995-05-30",3.1568,3.1625,3.117,3.1511,2750400.0],["1995-05-31",3.1568,3.2249,3.1511,3.2192,5022000.0],["1995-06-01",3.2192,3.293,3.2192,3.2874,3678000.0],["1995-06-02",3.276,3.3101,3.2306,3.2646,1851600.0],["1995-06-05",3.2647,3.3612,3.2647,3.3612,5810400.0],["1995-06-06",3.3385,3.3555,3.3101,3.3385,3211200.0],["1995-06-07",3.3385,3.3441,3.3101,3.3101,4222800.0],["1995-06-08",3.3157,3.3271,3.2817,3.3044,4052400.0],["1995-06-09",3.293,3.3271,3.259,3.3214,2314800.0],["1995-06-12",3.3271,3.3555,3.3157,3.3385,4010400.0],["1995-06-13",3.3385,3.3896,3.3385,3.3782,4552800.0],["1995-06-14",3.3782,3.3952,3.3725,3.3839,1909200.0],["1995-06-15",3.3498,3.3555,3.276,3.2817,4092000.0],["1995-06-16",3.2987,3.2987,3.2703,3.293,3900000.0],["1995-06-19",3.3157,3.3157,3.3044,3.3101,1699200.0],["1995-06-20",3.2987,3.3044,3.2249,3.259,4274400.0],["1995-06-21",3.259,3.259,3.2306,3.2419,3585600.0],["1995-06-22",3.2419,3.2646,3.2079,3.2192,3930000.0],["1995-06-23",3.2306,3.2363,3.2079,3.2135,1677600.0],["1995-06-26",3.2192,3.2192,3.1,3.1057,2422800.0],["1995-06-27",3.1511,3.1625,3.1284,3.1397,6524400.0],["1995-06-28",3.1454,3.1625,3.1284,3.1397,7256400.0],["1995-06-29",3.1397,3.1568,3.1,3.1454,8041200.0],["1995-06-30",3.1511,3.2703,3.1511,3.259,5600400.0],["1995-07-03",3.2476,3.259,3.2135,3.2135,1249200.0],["1995-07-05",3.2192,3.2646,3.1965,3.2476,2684400.0],["1995-07-06",3.1908,3.3214,3.1852,3.3157,2678400.0],["1995-07-07",3.3214,3.3328,3.259,3.276,4608000.0],["1995-07-10",3.2703,3.293,3.259,3.293,1951200.0],["1995-07-11",3.3101,3.3441,3.2987,3.3044,1694400.0],["1995-07-12",3.3214,3.4236,3.3214,3.4179,4867200.0],["1995-07-13",3.4066,3.4179,3.3782,3.4179,2599200.0],["1995-07-14",3.4066,3.4861,3.3782,3.4747,3433200.0],["1995-07-17",3.469,3.5996,3.469,3.5712,3934800.0],["1995-07-18",3.5656,3.5769,3.4861,3.4974,3076800.0],["1995-07-19",3.4861,3.5315,3.4577,3.4974,3522000.0],["1995-07-20",3.4804,3.594,3.4747,3.5769,3366000.0],["1995-07-21",3.5656,3.5712,3.5145,3.5372,2811600.0],["1995-07-24",3.5372,3.5485,3.5031,3.5145,2618400.0],["1995-07-25",3.5145,3.5201,3.4577,3.4804,2784000.0],["1995-07-26",3.4747,3.4974,3.4407,3.469,1654800.0],["1995-07-27",3.4634,3.4804,3.4293,3.452,1392000.0],["1995-07-28",3.4634,3.4974,3.452,3.469,2448000.0],["1995-07-31",3.4974,3.4974,3.4236,3.435,1868400.0],["1995-08-01",3.435,3.469,3.4123,3.452,1825200.0],["1995-08-02",3.4747,3.5315,3.452,3.452,2563200.0],["1995-08-03",3.4293,3.4463,3.4066,3.435,2046000.0],["1995-08-04",3.435,3.452,3.4179,3.435,584400.0],["1995-08-07",3.4293,3.4918,3.4293,3.469,1242000.0],["1995-08-08",3.4747,3.5315,3.469,3.4804,1840800.0],["1995-08-09",3.4804,3.4861,3.435,3.435,2660400.0],["1995-08-10",3.4407,3.4407,3.4179,3.4236,1117200.0],["1995-08-11",3.435,3.435,3.3498,3.3725,2654400.0],["1995-08-14",3.3498,3.3498,3.293,3.3157,3656400.0],["1995-08-15",3.3385,3.3555,3.2817,3.3044,5314800.0],["1995-08-16",3.3188,3.3531,3.3188,3.3473,3979200.0],["1995-08-17",3.3473,3.3873,3.3245,3.3759,1375200.0],["1995-08-18",3.3873,3.4159,3.3588,3.3988,1998000.0],["1995-08-21",3.3873,3.4387,3.3873,3.4273,2596800.0],["1995-08-22",3.4045,3.433,3.3988,3.433,2032800.0],["1995-08-23",3.433,3.433,3.3531,3.3588,2854800.0],["1995-08-24",3.3473,3.3473,3.3017,3.3245,3916800.0],["1995-08-25",3.3359,3.3873,3.3302,3.3816,1465200.0],["1995-08-28",3.3702,3.3702,3.3016,3.3074,2118000.0],["1995-08-29",3.3359,3.3359,3.256,3.3016,3291600.0],["1995-08-30",3.3074,3.3359,3.2788,3.2845,1204800.0],["1995-08-31",3.3302,3.3588,3.3131,3.3416,2007600.0],["1995-09-01",3.3531,3.4159,3.3531,3.4159,2137200.0],["1995-09-05",3.4216,3.4616,3.4102,3.4616,2060400.0],["1995-09-06",3.4502,3.473,3.4359,3.4673,3320400.0],["1995-09-07",3.4559,3.473,3.4502,3.4559,2210400.0],["1995-09-08",3.4445,3.4844,3.4445,3.4673,2798400.0],["1995-09-11",3.4844,3.5473,3.4844,3.5416,1422000.0],["1995-09-12",3.5473,3.5815,3.5416,3.5701,2767200.0],["1995-09-13",3.5644,3.5873,3.5473,3.5873,3588000.0],["1995-09-14",3.5987,3.6501,3.593,3.6387,3543600.0],["1995-09-15",3.6672,3.6787,3.5873,3.5873,3217200.0],["1995-09-18",3.6101,3.6101,3.553,3.5815,1995600.0],["1995-09-19",3.5873,3.633,3.5758,3.5987,2130000.0],["1995-09-20",3.6044,3.6158,3.5873,3.6158,916800.0],["1995-09-21",3.6158,3.6158,3.5701,3.5758,1113600.0],["1995-09-22",3.5701,3.5815,3.553,3.5701,4939200.0],["1995-09-25",3.5701,3.5987,3.5473,3.5815,3019200.0],["1995-09-26",3.5701,3.6215,3.5701,3.5701,4018800.0],["1995-09-27",3.5301,3.553,3.4902,3.4902,15408000.0],["1995-09-28",3.513,3.5187,3.4844,3.4902,6874800.0],["1995-09-29",3.4959,3.5016,3.4559,3.4673,2107200.0],["1995-10-02",3.4673,3.4673,3.4216,3.4445,2290800.0],["1995-10-03",3.4387,3.4387,3.3645,3.3988,3650400.0],["1995-10-04",3.393,3.393,3.3017,3.3188,3972000.0],["1995-10-05",3.3359,3.4045,3.3245,3.4045,5377200.0],["1995-10-06",3.393,3.3988,3.3473,3.3531,3428400.0],["1995-10-09",3.3588,3.3588,3.3016,3.3016,4477200.0],["1995-10-10",3.2902,3.3359,3.2445,3.3131,3150000.0],["1995-10-11",3.3245,3.3302,3.2788,3.3016,2517600.0],["1995-10-12",3.3816,3.5244,3.3702,3.4445,9790800.0],["1995-10-13",3.4502,3.473,3.3988,3.4045,7532400.0],["1995-10-16",3.4045,3.4273,3.3816,3.393,2223600.0],["1995-10-17",3.3873,3.3988,3.3588,3.393,2901600.0],["1995-10-18",3.3816,3.4045,3.3188,3.3473,5692800.0],["1995-10-19",3.3416,3.3702,3.3188,3.3702,2416800.0],["1995-10-20",3.3588,3.3702,3.3131,3.3645,4670400.0],["1995-10-23",3.3531,3.3531,3.3245,3.3245,2233200.0],["1995-10-24",3.3302,3.3359,3.2902,3.3074,2466000.0],["1995-10-25",3.3074,3.3074,3.1874,3.1931,3286800.0],["1995-10-26",3.2045,3.2103,3.1189,3.2045,4029600.0],["1995-10-27",3.216,3.2788,3.2103,3.2788,2632800.0],["1995-10-30",3.2731,3.2731,3.2217,3.2217,1708800.0],["1995-10-31",3.2103,3.2217,3.136,3.1417,2724000.0],["1995-11-01",3.1417,3.1646,3.1189,3.136,5935200.0],["1995-11-02",3.1474,3.3873,3.1417,3.3759,12367200.0],["1995-11-03",3.3588,3.3588,3.2959,3.3359,3307200.0],["1995-11-06",3.3359,3.3531,3.3131,3.3473,2564400.0],["1995-11-07",3.3531,3.3702,3.3302,3.3359,2694000.0],["1995-11-08",3.3473,3.4387,3.3074,3.4273,8488800.0],["1995-11-09",3.4159,3.4445,3.3473,3.4159,4046400.0],["1995-11-10",3.3988,3.4102,3.3816,3.4102,871200.0],["1995-11-13",3.4045,3.4216,3.4045,3.4159,1830000.0],["1995-11-14",3.4102,3.4959,3.3759,3.3759,2569200.0],["1995-11-15",3.3645,3.393,3.3416,3.3816,1622400.0],["1995-11-16",3.3559,3.4191,3.3559,3.4018,2110800.0],["1995-11-17",3.4133,3.4306,3.3616,3.3961,2040000.0],["1995-11-20",3.4133,3.4306,3.3789,3.3904,2881200.0],["1995-11-21",3.3674,3.3846,3.3386,3.3674,1204800.0],["1995-11-22",3.3559,3.3674,3.3271,3.3616,1008000.0],["1995-11-24",3.3559,3.3731,3.3559,3.3674,272400.0],["1995-11-27",3.3501,3.3961,3.3329,3.3329,2623200.0],["1995-11-28",3.3386,3.4133,3.2927,3.3904,3417600.0],["1995-11-29",3.3961,3.4018,3.3214,3.3329,2138400.0],["1995-11-30",3.2869,3.3501,3.2697,3.3386,7122000.0],["1995-12-01",3.3329,3.3329,3.2869,3.2984,4923600.0],["1995-12-04",3.3329,3.3329,3.2754,3.2869,2749200.0],["1995-12-05",3.2869,3.3904,3.2869,3.3559,9735600.0],["1995-12-06",3.3329,3.3674,3.3157,3.3559,3610800.0],["1995-12-07",3.3386,3.4076,3.3329,3.3904,7101600.0],["1995-12-08",3.3904,3.4191,3.3789,3.3789,1952400.0],["1995-12-11",3.3846,3.3904,3.3444,3.3501,3186000.0],["1995-12-12",3.3501,3.3674,3.3214,3.3329,2265600.0],["1995-12-13",3.3329,3.3386,3.2754,3.3329,3451200.0],["1995-12-14",3.2869,3.3559,3.2754,3.3444,3909600.0],["1995-12-15",3.3674,3.4421,3.3157,3.4306,8742000.0],["1995-12-18",3.4306,3.4593,3.3789,3.4248,6151200.0],["1995-12-19",3.4018,3.4191,3.3674,3.3846,4603200.0],["1995-12-20",3.3559,3.4018,3.3559,3.3846,2353200.0],["1995-12-21",3.3789,3.4421,3.3789,3.4421,1782000.0],["1995-12-22",3.4421,3.4995,3.4421,3.4593,2408400.0],["1995-12-26",3.4478,3.4823,3.4478,3.4651,1471200.0],["1995-12-27",3.4478,3.4823,3.4363,3.4593,3230400.0],["1995-12-28",3.4363,3.4708,3.4248,3.4478,2349600.0],["1995-12-29",3.4536,3.4593,3.4248,3.4478,2365200.0],["1996-01-02",3.4536,3.5455,3.4536,3.5225,4231200.0],["1996-01-03",3.534,3.5742,3.5168,3.5627,3622800.0],["1996-01-04",3.4823,3.5685,3.4765,3.5283,5791200.0],["1996-01-05",3.5168,3.5283,3.4651,3.488,4479600.0],["1996-01-08",3.488,3.5513,3.488,3.5455,1506000.0],["1996-01-09",3.5455,3.5513,3.4995,3.4995,1912800.0],["1996-01-10",3.4766,3.4766,3.4018,3.4076,4786800.0],["1996-01-11",3.4133,3.4133,3.3559,3.4018,3177600.0],["1996-01-12",3.3961,3.4191,3.3329,3.3444,3153600.0],["1996-01-15",3.3444,3.3501,3.3042,3.3099,2356800.0],["1996-01-16",3.3099,3.3731,3.3099,3.3616,2330400.0],["1996-01-17",3.3214,3.3271,3.2295,3.241,6254400.0],["1996-01-18",3.2524,3.2524,3.1892,3.2237,5392800.0],["1996-01-19",3.2122,3.2295,3.1835,3.1892,6506400.0],["1996-01-22",3.1892,3.2812,3.1777,3.2812,2486400.0],["1996-01-23",3.2812,3.3789,3.2582,3.3731,4168800.0],["1996-01-24",3.3501,3.3501,3.2697,3.2869,2977200.0],["1996-01-25",3.2295,3.3789,3.2295,3.3329,5682000.0],["1996-01-26",3.3271,3.4248,3.3271,3.3674,6229200.0],["1996-01-29",3.3444,3.3789,3.3271,3.3616,3500400.0],["1996-01-30",3.3559,3.4019,3.3329,3.3559,11120400.0],["1996-01-31",3.3559,3.4536,3.3386,3.4133,7844400.0],["1996-02-01",3.4018,3.488,3.3789,3.4363,5952000.0],["1996-02-02",3.4766,3.4938,3.4306,3.4421,4317600.0],["1996-02-05",3.4133,3.4478,3.4076,3.4421,2340000.0],["1996-02-06",3.4421,3.4823,3.4133,3.4536,2636400.0],["1996-02-07",3.4708,3.5225,3.4593,3.5168,4485600.0],["1996-02-08",3.5168,3.534,3.4823,3.4995,5684400.0],["1996-02-09",3.4995,3.5053,3.4478,3.4938,3100800.0],["1996-02-12",3.5053,3.5398,3.488,3.511,2498400.0],["1996-02-13",3.511,3.5398,3.4823,3.5168,3120000.0],["1996-02-14",3.5168,3.5627,3.4938,3.5283,3673200.0],["1996-02-15",3.5255,3.5428,3.4793,3.485,3062400.0],["1996-02-16",3.4793,3.4908,3.4157,3.4272,4129200.0],["1996-02-20",3.3579,3.433,3.3579,3.3983,2290800.0],["1996-02-21",3.3983,3.4446,3.381,3.433,1928400.0],["1996-02-22",3.4561,3.5371,3.4504,3.5139,3849600.0],["1996-02-23",3.5139,3.5139,3.4561,3.4966,3639600.0],["1996-02-26",3.4908,3.4966,3.4504,3.4619,2414400.0],["1996-02-27",3.4561,3.4561,3.4215,3.4215,2316000.0],["1996-02-28",3.4677,3.5024,3.4388,3.4388,5480400.0],["1996-02-29",3.4041,3.4619,3.3983,3.4388,3573600.0],["1996-03-01",3.4504,3.5717,3.433,3.5717,11347200.0],["1996-03-04",3.6064,3.7162,3.6064,3.6931,10609200.0],["1996-03-05",3.6989,3.7509,3.6469,3.722,5494800.0],["1996-03-06",3.7336,3.8434,3.7336,3.7682,6552000.0],["1996-03-07",3.722,3.722,3.67,3.6815,7833600.0],["1996-03-08",3.5833,3.6469,3.5371,3.5717,5968800.0],["1996-03-11",3.566,3.6931,3.5602,3.6931,7516800.0],["1996-03-12",3.6815,3.6815,3.5775,3.6469,7034400.0],["1996-03-13",3.6758,3.6989,3.6526,3.6873,3039600.0],["1996-03-14",3.6989,3.826,3.6584,3.774,8624400.0],["1996-03-15",3.8376,3.8954,3.774,3.8896,9650400.0],["1996-03-18",3.9301,3.9994,3.9069,3.9994,10498800.0],["1996-03-19",3.9994,4.0399,3.9936,4.0225,16280400.0],["1996-03-20",4.0341,4.0399,3.9532,3.9763,7146000.0],["1996-03-21",3.9647,3.9763,3.8838,3.9705,5458800.0],["1996-03-22",3.959,3.9763,3.9416,3.959,5631600.0],["1996-03-25",3.9763,3.9821,3.959,3.9647,8700000.0],["1996-03-26",3.9647,3.9647,3.8896,3.8954,3871200.0],["1996-03-27",3.9012,3.9532,3.8954,3.9127,4070400.0],["1996-03-28",3.9069,3.9069,3.8491,3.8665,4536000.0],["1996-03-29",3.8723,3.9301,3.8491,3.9243,8714400.0],["1996-04-01",3.9301,3.9821,3.9185,3.9243,10424400.0],["1996-04-02",3.9185,3.9185,3.8723,3.9185,5158800.0],["1996-04-03",3.9127,3.9705,3.8954,3.9532,7201200.0],["1996-04-04",3.9532,4.011,3.9358,3.9994,4177200.0],["1996-04-08",3.9532,3.9821,3.9069,3.9821,3519600.0],["1996-04-09",3.9821,3.9879,3.9185,3.9243,2365200.0],["1996-04-10",3.9185,3.9532,3.9127,3.9301,3190800.0],["1996-04-11",3.9647,4.0456,3.9358,4.0052,6853200.0],["1996-04-12",4.0688,4.2826,4.0688,4.2248,14770800.0],["1996-04-15",4.2248,4.352,4.2133,4.2999,7702800.0],["1996-04-16",4.3057,4.3346,4.2884,4.3346,13387200.0],["1996-04-17",4.2999,4.3462,4.2942,4.3346,4984800.0],["1996-04-18",4.3346,4.3635,4.2999,4.3173,3604800.0],["1996-04-19",4.3115,4.3288,4.2364,4.2537,5768400.0],["1996-04-22",4.219,4.2364,4.1959,4.2075,7281600.0],["1996-04-23",4.1381,4.2999,4.1381,4.2999,8744400.0],["1996-04-24",4.2999,4.3288,4.271,4.2826,5008800.0],["1996-04-25",4.2999,4.3462,4.2422,4.2826,8732400.0],["1996-04-26",4.2653,4.4329,4.2653,4.3866,10581600.0],["1996-04-29",4.3635,4.3751,4.3057,4.3231,3174000.0],["1996-04-30",4.3115,4.4155,4.2826,4.4155,6750000.0],["1996-05-01",4.3693,4.5311,4.3635,4.5253,6010800.0],["1996-05-02",4.5253,4.5253,4.4155,4.4444,4420800.0],["1996-05-03",4.4965,4.4965,4.456,4.4733,6706800.0],["1996-05-06",4.4791,4.4791,4.404,4.4098,4024800.0],["1996-05-07",4.3982,4.3982,4.3288,4.3462,3769200.0],["1996-05-08",4.3231,4.3404,4.2826,4.3346,3460800.0],["1996-05-09",4.3231,4.4618,4.3231,4.4387,12826800.0],["1996-05-10",4.4387,4.4791,4.4155,4.4676,4903200.0],["1996-05-13",4.4618,4.5947,4.456,4.5774,6286800.0],["1996-05-14",4.5774,4.6005,4.5427,4.56,7554000.0],["1996-05-15",4.5485,4.5542,4.5138,4.5253,5329200.0],["1996-05-16",4.4935,4.6793,4.4761,4.6561,10141200.0],["1996-05-17",4.6445,4.7258,4.6445,4.6503,19443600.0],["1996-05-20",4.6677,4.7606,4.6445,4.7374,6147600.0],["1996-05-21",4.7374,4.9928,4.7374,4.9231,11262000.0],["1996-05-22",4.7838,4.7954,4.749,4.7838,9538800.0],["1996-05-23",4.7838,4.7838,4.7258,4.7606,6878400.0],["1996-05-24",4.7432,4.7548,4.6735,4.6735,2176800.0],["1996-05-28",4.6735,4.6967,4.6213,4.6445,4288800.0],["1996-05-29",4.6445,4.749,4.6445,4.7083,3338400.0],["1996-05-30",4.7141,4.807,4.6851,4.7664,3534000.0],["1996-05-31",4.749,4.7722,4.7083,4.7374,1935600.0],["1996-06-03",4.7258,4.7722,4.6735,4.7141,2156400.0],["1996-06-04",4.7316,4.7896,4.7083,4.7606,2265600.0],["1996-06-05",4.7606,4.7896,4.7141,4.7838,3411600.0],["1996-06-06",4.8999,5.0335,4.8651,4.9696,8385600.0],["1996-06-07",4.8651,4.9231,4.8477,4.8825,5022000.0],["1996-06-10",4.929,5.0625,4.9231,5.0393,5035200.0],["1996-06-11",5.0276,5.0741,4.9754,4.9812,8546400.0],["1996-06-12",4.958,5.1031,4.9464,5.0857,7837200.0],["1996-06-13",5.0857,5.1089,5.0567,5.0625,6658800.0],["1996-06-14",5.0741,5.1089,5.0625,5.1031,4177200.0],["1996-06-17",5.0973,5.138,5.0799,5.0799,3769200.0],["1996-06-18",5.0799,5.1205,5.0451,5.0683,2426400.0],["1996-06-19",5.0567,5.0741,4.987,5.016,3144000.0],["1996-06-20",5.016,5.0567,4.987,4.9928,5272800.0],["1996-06-21",4.9928,5.0567,4.9928,5.0451,4594800.0],["1996-06-24",5.0451,5.0741,4.8999,4.8999,3128400.0],["1996-06-25",4.8883,4.8883,4.7141,4.7141,8076000.0],["1996-06-26",4.7606,4.778,4.6851,4.7258,5772000.0],["1996-06-27",4.7374,4.8012,4.72,4.7664,6386400.0],["1996-06-28",4.778,4.8012,4.749,4.7896,2929200.0],["1996-07-01",4.7896,4.8012,4.6735,4.6735,2466000.0],["1996-07-02",4.7025,4.778,4.6851,4.778,5329200.0],["1996-07-03",4.7896,4.7896,4.7258,4.749,2590800.0],["1996-07-05",4.72,4.72,4.6793,4.6851,1287600.0],["1996-07-08",4.6909,4.6967,4.5922,4.5922,2932800.0],["1996-07-09",4.6038,4.6329,4.5632,4.6096,4585200.0],["1996-07-10",4.6096,4.6213,4.54,4.6213,4372800.0],["1996-07-11",4.6445,4.6967,4.4819,4.4993,5704800.0],["1996-07-12",4.4993,4.5458,4.4064,4.4471,5020800.0],["1996-07-15",4.4413,4.4471,4.2265,4.2265,7778400.0],["1996-07-16",4.2265,4.2323,3.8085,4.1104,10866000.0],["1996-07-17",4.18,4.3426,4.1626,4.331,10858800.0],["1996-07-18",4.3368,4.4064,4.1626,4.3716,6552800.0],["1996-07-19",4.3716,4.4239,4.3368,4.3368,6366800.0],["1996-07-22",4.2149,4.3019,4.1974,4.2323,2890400.0],["1996-07-23",4.2671,4.2845,4.1452,4.1626,4330400.0],["1996-07-24",4.0059,4.2149,4.0059,4.1626,3916000.0],["1996-07-25",4.1974,4.1974,4.0407,4.0581,5996000.0],["1996-07-26",4.0929,4.1626,4.0407,4.0581,4839200.0],["1996-07-29",4.0581,4.2323,4.0407,4.0755,2690800.0],["1996-07-30",4.1452,4.2845,4.1452,4.2845,3164000.0],["1996-07-31",4.18,4.2497,4.18,4.2149,2378800.0],["1996-08-01",4.2845,4.3368,4.2497,4.2845,2838800.0],["1996-08-02",4.3194,4.5458,4.3019,4.5284,3432000.0],["1996-08-05",4.4935,4.5284,4.4239,4.4761,1605600.0],["1996-08-06",4.4935,4.5458,4.4413,4.5458,1661600.0],["1996-08-07",4.5458,4.6155,4.4935,4.5806,2390400.0],["1996-08-08",4.6851,4.7548,4.6503,4.7548,5956000.0],["1996-08-09",4.8593,4.929,4.807,4.8245,3522400.0],["1996-08-12",4.7896,4.8245,4.7374,4.7722,2822400.0],["1996-08-13",4.7548,4.7548,4.6503,4.72,2349200.0],["1996-08-14",4.7722,4.8593,4.6677,4.8419,2983600.0],["1996-08-15",4.8767,4.9115,4.8419,4.8767,3993200.0],["1996-08-16",4.9341,5.0216,4.8991,4.9866,3265600.0],["1996-08-19",5.0391,5.0916,5.0041,5.0391,2931600.0],["1996-08-20",5.0916,5.1091,4.8466,4.9166,4543200.0],["1996-08-21",4.9516,4.9866,4.9341,4.9516,2138800.0],["1996-08-22",4.9166,5.0041,4.9166,4.9866,1694400.0],["1996-08-23",4.9691,4.9866,4.9166,4.9166,1787600.0],["1996-08-26",4.9341,4.9341,4.8291,4.8991,1748400.0],["1996-08-27",4.8991,4.9341,4.8816,4.8991,2818400.0],["1996-08-28",4.8641,4.9166,4.8641,4.8991,1650800.0],["1996-08-29",4.8991,4.8991,4.7941,4.8116,1373200.0],["1996-08-30",4.7941,4.8291,4.7416,4.8291,1482400.0],["1996-09-03",4.7941,4.8291,4.7416,4.7941,1152000.0],["1996-09-04",4.8116,4.8991,4.7766,4.8466,1708800.0],["1996-09-05",4.6541,4.7591,4.6366,4.6541,2570800.0],["1996-09-06",4.6891,4.7591,4.6541,4.7241,3010000.0],["1996-09-09",4.7591,4.7941,4.7416,4.7941,1846800.0],["1996-09-10",4.7766,4.8991,4.7591,4.8641,3054000.0],["1996-09-11",4.8116,4.8291,4.7766,4.7941,2006400.0],["1996-09-12",4.8291,4.8641,4.8116,4.8466,2016000.0],["1996-09-13",4.9166,5.0041,4.9078,4.9516,2340800.0],["1996-09-16",4.9341,5.0391,4.8991,4.9691,3133200.0],["1996-09-17",4.9691,4.9866,4.8816,4.9341,1741200.0],["1996-09-18",4.9166,4.9166,4.7941,4.7941,2443200.0],["1996-09-19",4.8291,4.9341,4.7766,4.9341,3538800.0],["1996-09-20",4.8991,5.0216,4.8816,5.0216,3851200.0],["1996-09-23",5.0041,5.0041,4.9516,4.9516,1305600.0],["1996-09-24",4.9341,4.9691,4.8291,4.8466,4512000.0],["1996-09-25",4.8466,4.8466,4.6017,4.6891,9533200.0],["1996-09-26",4.6716,4.6716,4.5667,4.5667,3952000.0],["1996-09-27",4.6017,4.6017,4.4967,4.5426,3290400.0],["1996-09-30",4.6017,4.7066,4.5667,4.6191,4746800.0],["1996-10-01",4.5142,4.5317,4.3917,4.3917,7279200.0],["1996-10-02",4.4267,4.4442,4.3042,4.3567,8506400.0],["1996-10-03",4.4092,4.4442,4.3217,4.4267,4730800.0],["1996-10-04",4.4617,4.4617,4.3917,4.4267,2610000.0],["1996-10-07",4.4442,4.5142,4.4267,4.4442,3442000.0],["1996-10-08",4.4617,4.5317,4.4267,4.4442,3532800.0],["1996-10-09",4.4967,4.4967,4.2692,4.3042,2924000.0],["1996-10-10",4.3392,4.4617,4.3217,4.4617,5255200.0],["1996-10-11",4.4442,4.4967,4.3917,4.4092,1493600.0],["1996-10-14",4.4092,4.4267,4.3917,4.3917,1163200.0],["1996-10-15",4.3392,4.4792,4.3217,4.4617,3584400.0],["1996-10-16",4.4792,4.6017,4.4617,4.5842,3363600.0],["1996-10-17",4.6017,4.7591,4.5317,4.7066,5046000.0],["1996-10-18",4.6716,4.7941,4.6716,4.7941,3418800.0],["1996-10-21",4.7766,4.7766,4.6017,4.6541,2423600.0],["1996-10-22",4.6366,4.6541,4.6017,4.6366,1251200.0],["1996-10-23",4.5842,4.6366,4.4792,4.5842,2914400.0],["1996-10-24",4.6017,4.6366,4.5667,4.6366,1545600.0],["1996-10-25",4.6366,4.6891,4.6191,4.6191,2032400.0],["1996-10-28",4.6191,4.6891,4.5667,4.6191,2856800.0],["1996-10-29",4.6366,4.8466,4.6366,4.7766,4972800.0],["1996-10-30",4.7241,4.7241,4.5842,4.6366,2837200.0],["1996-10-31",4.6891,4.8991,4.6891,4.8466,3631600.0],["1996-11-01",4.8641,4.9866,4.7241,4.9516,4442800.0],["1996-11-04",4.9691,4.9691,4.8116,4.8641,3025200.0],["1996-11-05",4.8641,4.9166,4.8116,4.8466,2615600.0],["1996-11-06",4.8641,4.8991,4.8291,4.8816,1974800.0],["1996-11-07",4.9341,5.0741,4.9341,5.0391,5206000.0],["1996-11-08",5.0741,5.249,5.0741,5.249,4329600.0],["1996-11-11",5.249,5.3015,5.2315,5.284,2634000.0],["1996-11-12",5.284,5.3365,5.214,5.3365,4070000.0],["1996-11-13",5.319,5.319,5.1615,5.1615,3954800.0],["1996-11-14",5.179,5.179,4.8116,4.9691,3183200.0],["1996-11-15",5.0391,5.0741,5.0041,5.0741,3810800.0],["1996-11-18",5.1141,5.1317,5.0438,5.1141,1883600.0],["1996-11-19",5.3075,5.3426,5.202,5.2899,5168400.0],["1996-11-20",5.3602,5.5008,5.3602,5.4305,6532400.0],["1996-11-21",5.448,5.448,5.3426,5.4129,4426800.0],["1996-11-22",5.4305,5.5535,5.4129,5.5535,4262800.0],["1996-11-25",5.5535,5.5886,5.4305,5.5886,3120400.0],["1996-11-26",5.5886,5.6414,5.4832,5.5359,3356000.0],["1996-11-27",5.5359,5.5359,5.4305,5.448,1316000.0],["1996-11-29",5.4305,5.5008,5.4305,5.4656,668000.0],["1996-12-02",5.6589,5.6765,5.5535,5.5711,4186800.0],["1996-12-03",5.5711,5.7117,5.5711,5.5886,9518800.0],["1996-12-04",5.5711,5.5711,5.5008,5.5183,3952800.0],["1996-12-05",5.5711,5.6238,5.5183,5.6062,4411200.0],["1996-12-06",5.5183,5.6062,5.5008,5.5535,3172800.0],["1996-12-09",5.5535,5.5886,5.5183,5.5359,2141600.0],["1996-12-10",5.5359,5.6414,5.5008,5.5711,4190400.0],["1996-12-11",5.5535,5.5535,5.448,5.5008,2254400.0],["1996-12-12",5.5535,5.6062,5.5008,5.5359,1615200.0],["1996-12-13",5.5359,5.5711,5.4832,5.5535,2498000.0],["1996-12-16",5.6238,5.6238,5.5183,5.5359,4832400.0],["1996-12-17",5.3778,5.4129,5.202,5.3953,6035200.0],["1996-12-18",5.4305,5.4832,5.4305,5.4656,1896800.0],["1996-12-19",5.5008,5.5359,5.3953,5.448,2836400.0],["1996-12-20",5.5535,5.5535,5.4129,5.4305,4803200.0],["1996-12-23",5.4305,5.5008,5.4129,5.4832,2435200.0],["1996-12-24",5.5008,5.5008,5.4305,5.448,399600.0],["1996-12-26",5.4305,5.5359,5.4305,5.5008,1006000.0],["1996-12-27",5.5711,5.5886,5.5008,5.5183,753200.0],["1996-12-30",5.5535,5.6062,5.5008,5.6062,1418800.0],["1996-12-31",5.6062,5.6062,5.5008,5.5183,1696400.0],["1997-01-02",5.448,5.448,5.1669,5.3778,2010400.0],["1997-01-03",5.3953,5.5535,5.2899,5.325,2254800.0],["1997-01-06",5.3602,5.3953,5.0614,5.1493,2813200.0],["1997-01-07",5.1669,5.3602,5.0966,5.3602,3882000.0],["1997-01-08",5.3426,5.3953,5.1141,5.1141,1923600.0],["1997-01-09",5.1493,5.3426,5.1493,5.2372,2944800.0],["1997-01-10",5.2372,5.2899,5.079,5.2899,2017600.0],["1997-01-13",5.325,5.325,5.0966,5.1141,1219200.0],["1997-01-14",5.202,5.2547,5.1317,5.1317,1808000.0],["1997-01-15",5.1141,5.2196,5.0966,5.1141,1475600.0],["1997-01-16",5.1493,5.202,5.0966,5.1844,1839200.0],["1997-01-17",5.2723,5.4129,5.2723,5.3602,5137600.0],["1997-01-20",5.3602,5.4129,5.2372,5.2547,3411600.0],["1997-01-21",5.2196,5.2899,5.1317,5.2899,3852800.0],["1997-01-22",5.3075,5.3426,5.2372,5.2723,2188000.0],["1997-01-23",5.2723,5.325,5.1844,5.202,2119600.0],["1997-01-24",5.202,5.2196,5.1317,5.1317,1845200.0],["1997-01-27",5.1317,5.1493,5.0438,5.0438,2862400.0],["1997-01-28",5.0438,5.1141,5.0438,5.0438,3031600.0],["1997-01-29",5.079,5.1669,5.079,5.1493,1819200.0],["1997-01-30",5.1669,5.202,5.1669,5.202,1535200.0],["1997-01-31",5.2723,5.3426,5.2723,5.2899,2021600.0],["1997-02-03",5.3075,5.3602,5.2899,5.325,2925200.0],["1997-02-04",5.3426,5.3778,5.3426,5.3602,1648800.0],["1997-02-05",5.3953,5.4129,5.325,5.3426,1867600.0],["1997-02-06",5.3778,5.4129,5.2899,5.325,2586000.0],["1997-02-07",5.3426,5.4129,5.3075,5.3953,1970800.0],["1997-02-10",5.3953,5.5711,5.3953,5.4832,2110000.0],["1997-02-11",5.5359,5.5886,5.448,5.5183,1262000.0],["1997-02-12",5.5008,5.5535,5.5008,5.5183,1944000.0],["1997-02-13",5.5535,5.5535,5.5183,5.5535,1792400.0],["1997-02-14",5.5535,5.5886,5.4832,5.4832,2053600.0],["1997-02-18",5.5587,5.5587,5.4705,5.5411,1335200.0],["1997-02-19",5.5234,5.594,5.4881,5.5411,2656400.0],["1997-02-20",5.5587,5.6823,5.5411,5.5587,2007600.0],["1997-02-21",5.5587,5.6117,5.5411,5.5764,1480800.0],["1997-02-24",5.5587,5.8058,5.5587,5.8058,2680000.0],["1997-02-25",5.8058,5.8587,5.7352,5.8587,2789600.0],["1997-02-26",5.8234,5.9293,5.7175,5.8058,2762800.0],["1997-02-27",5.7881,5.8234,5.7175,5.7352,1493600.0],["1997-02-28",5.7528,5.9822,5.7528,5.9293,1787600.0],["1997-03-03",5.8587,6.0528,5.8234,5.9293,3127600.0],["1997-03-04",5.894,5.947,5.7705,5.7881,4496000.0],["1997-03-05",5.7881,5.9117,5.7881,5.8234,4072400.0],["1997-03-06",5.8587,5.9293,5.8587,5.894,4188400.0],["1997-03-07",5.9117,5.9293,5.8234,5.8411,3042400.0],["1997-03-10",5.8411,5.8587,5.8058,5.8058,2880400.0],["1997-03-11",5.8234,6.0881,5.8234,6.0175,6862800.0],["1997-03-12",6.0175,6.2293,5.9822,6.1234,4333200.0],["1997-03-13",6.1411,6.1411,6.0352,6.0352,1932400.0],["1997-03-14",6.0528,6.2646,6.0352,6.1587,3532400.0],["1997-03-17",6.0881,6.2999,6.0528,6.2646,2807200.0],["1997-03-18",6.2999,6.2999,6.0881,6.1058,3391200.0],["1997-03-19",6.1234,6.2293,6.1058,6.194,3528400.0],["1997-03-20",6.194,6.2293,6.0352,6.0352,3508800.0],["1997-03-21",6.0352,6.0352,5.9822,6.0175,3416000.0],["1997-03-24",6.0352,6.0881,5.9999,6.0352,1911200.0],["1997-03-25",6.1058,6.1764,6.0705,6.1058,1527600.0],["1997-03-26",6.1411,6.3352,6.1234,6.2999,3905600.0],["1997-03-27",6.3352,6.3352,6.0881,6.0881,2718800.0],["1997-03-31",6.0352,6.0352,5.8411,5.894,1350400.0],["1997-04-01",5.8764,5.9293,5.8411,5.9117,1671600.0],["1997-04-02",5.894,5.9999,5.8764,5.894,1908400.0],["1997-04-03",5.9293,5.9822,5.8764,5.9646,2387600.0],["1997-04-04",5.9646,6.1058,5.9293,6.1058,2746000.0],["1997-04-07",6.1234,6.1587,6.0881,6.1411,1766400.0],["1997-04-08",6.1234,6.1234,5.9822,6.0528,1521600.0],["1997-04-09",6.0528,6.1411,6.0175,6.0528,1404400.0],["1997-04-10",6.0705,6.1234,5.894,5.9822,3772800.0],["1997-04-11",5.894,5.894,5.7352,5.8234,1690800.0],["1997-04-14",5.7705,5.7881,5.647,5.7881,2196800.0],["1997-04-15",5.8411,5.9999,5.8411,5.9822,2527600.0],["1997-04-16",5.9646,6.0352,5.894,6.0352,1710000.0],["1997-04-17",6.0175,6.0705,5.9117,5.9999,3621600.0],["1997-04-18",5.9999,5.9999,5.8764,5.894,894000.0],["1997-04-21",5.8411,5.8411,5.7175,5.7881,1066000.0],["1997-04-22",5.7881,5.894,5.6999,5.894,1476400.0],["1997-04-23",5.9293,5.947,5.8411,5.8411,1106000.0],["1997-04-24",5.8764,5.9293,5.8411,5.9117,835600.0],["1997-04-25",5.8764,5.9117,5.7528,5.7528,1396400.0],["1997-04-28",5.7528,5.894,5.7528,5.8411,1080400.0],["1997-04-29",5.9117,5.9999,5.894,5.9999,1639200.0],["1997-04-30",5.9999,6.494,5.9999,6.3528,3545600.0],["1997-05-01",6.3175,6.3705,6.194,6.2999,2833200.0],["1997-05-02",6.3705,6.6175,6.3705,6.4058,2701200.0],["1997-05-05",6.3705,6.7764,6.3705,6.7587,2153200.0],["1997-05-06",6.7058,6.7058,6.494,6.5469,3328400.0],["1997-05-07",6.5999,6.6528,6.5469,6.6528,1619200.0],["1997-05-08",6.6528,6.7587,6.6528,6.6881,2146800.0],["1997-05-09",6.7058,6.7411,6.6175,6.6881,1719600.0],["1997-05-12",6.6881,6.8469,6.6705,6.7234,1887200.0],["1997-05-13",6.7234,6.794,6.6705,6.7234,1763600.0],["1997-05-14",6.7587,6.8646,6.7058,6.7234,1589600.0],["1997-05-15",6.7058,6.7587,6.6705,6.7234,1231200.0],["1997-05-16",6.7284,6.7638,6.6398,6.6753,1403600.0],["1997-05-19",6.693,6.7107,6.6575,6.6575,1256400.0],["1997-05-20",6.7992,7.0648,6.7992,6.9408,10082400.0],["1997-05-21",7.0825,7.0825,6.8169,6.8346,7391200.0],["1997-05-22",6.8346,6.8523,6.7461,6.8169,1531200.0],["1997-05-23",6.7992,6.8169,6.7815,6.7992,2010000.0],["1997-05-27",6.7284,6.7992,6.7107,6.7815,2907600.0],["1997-05-28",6.7992,6.8523,6.7815,6.7992,8310000.0],["1997-05-29",6.7992,6.8523,6.7992,6.8346,834800.0],["1997-05-30",6.7815,6.994,6.7638,6.8169,2105600.0],["1997-06-02",6.87,7.1179,6.87,7.0648,3769200.0],["1997-06-03",6.8346,7.1002,6.8346,7.0825,4302400.0],["1997-06-04",7.0471,7.2241,7.0471,7.1887,3296000.0],["1997-06-05",7.2596,7.472,7.2241,7.3835,4014000.0],["1997-06-06",7.4189,7.5429,7.3658,7.472,7227600.0],["1997-06-09",7.4897,7.4897,7.4189,7.4366,2985600.0],["1997-06-10",7.4366,7.5251,7.4189,7.472,2218000.0],["1997-06-11",7.4897,7.4897,7.4012,7.4543,3458000.0],["1997-06-12",7.5252,7.5429,7.4366,7.5429,2769200.0],["1997-06-13",7.5429,7.596,7.5251,7.5783,3122000.0],["1997-06-16",7.6491,7.7553,7.472,7.4897,3571600.0],["1997-06-17",7.5074,7.5251,7.4189,7.4897,3666000.0],["1997-06-18",7.4897,7.5251,7.472,7.4897,3783600.0],["1997-06-19",7.4897,7.6314,7.472,7.6137,8659200.0],["1997-06-20",7.6137,7.6668,7.5783,7.596,2004800.0],["1997-06-23",7.5606,7.6491,7.4012,7.4012,1740000.0],["1997-06-24",7.472,7.472,7.3481,7.4366,1613200.0],["1997-06-25",7.4366,7.5074,7.2418,7.4543,1890800.0],["1997-06-26",7.4189,7.5871,7.2861,7.4101,2646000.0],["1997-06-27",7.6137,7.7553,7.5783,7.7288,1639600.0],["1997-06-30",7.7288,7.7553,7.5251,7.534,3409200.0],["1997-07-01",7.5163,7.8173,7.5163,7.7465,2429600.0],["1997-07-02",7.7111,7.8173,7.6934,7.7907,3274800.0],["1997-07-03",7.8262,7.9501,7.8262,7.9235,1769200.0],["1997-07-07",8.1803,8.2157,7.897,7.9058,2299200.0],["1997-07-08",7.9501,7.9501,7.8616,7.897,2405200.0],["1997-07-09",7.8793,8.0032,7.8439,7.8616,2922000.0],["1997-07-10",7.8439,7.8793,7.7288,7.7907,3788800.0],["1997-07-11",7.7199,7.8527,7.7199,7.8262,3158800.0],["1997-07-14",7.8262,7.9235,7.7907,7.9235,2883600.0],["1997-07-15",7.9324,8.074,7.8616,8.074,2662800.0],["1997-07-16",8.074,8.1272,8.0209,8.1006,1727600.0],["1997-07-17",8.0829,8.0918,7.959,8.0918,1660400.0],["1997-07-18",8.0829,8.198,8.0652,8.1006,2002000.0],["1997-07-21",8.074,8.1095,7.897,7.9147,1162000.0],["1997-07-22",7.9058,8.1449,7.897,8.136,2809600.0],["1997-07-23",8.136,8.136,8.0121,8.074,1980000.0],["1997-07-24",8.074,8.3042,8.074,8.2865,2678800.0],["1997-07-25",8.2688,8.4282,8.2688,8.3042,2933200.0],["1997-07-28",8.2688,8.4193,8.2245,8.3396,2172400.0],["1997-07-29",8.4636,8.7469,8.4459,8.7469,3223600.0],["1997-07-30",8.7469,8.9859,8.6938,8.9859,4070400.0],["1997-07-31",9.0213,9.1718,9.0036,9.1541,6039600.0],["1997-08-01",9.1541,9.1541,8.9505,9.0213,4398800.0],["1997-08-04",8.9948,9.0479,8.9594,8.9771,3644400.0],["1997-08-05",8.9239,8.9948,8.9062,8.9859,3408400.0],["1997-08-06",8.9948,9.0036,8.8266,8.8443,2610400.0],["1997-08-07",8.862,8.8885,8.6672,8.738,2415600.0],["1997-08-08",8.6406,8.8531,8.5875,8.6141,3138800.0],["1997-08-11",8.5964,8.6761,8.5521,8.6672,1790800.0],["1997-08-12",8.7823,8.8,8.4813,8.4813,4851600.0],["1997-08-13",8.499,8.6318,8.499,8.5344,3976800.0],["1997-08-14",8.5698,8.6761,8.4901,8.5256,3264400.0],["1997-08-15",8.4636,8.5964,8.4459,8.5521,5770400.0],["1997-08-18",8.5482,8.637,8.5127,8.6192,5081600.0],["1997-08-19",8.6636,8.7257,8.3085,8.4861,4326400.0],["1997-08-20",8.6281,8.637,8.5571,8.5748,4527600.0],["1997-08-21",8.6103,8.6103,8.3618,8.3707,1638000.0],["1997-08-22",8.3174,8.3174,8.0777,8.3085,4132400.0],["1997-08-25",8.3263,8.4417,8.2819,8.3085,2932000.0],["1997-08-26",8.273,8.3085,8.131,8.131,1911200.0],["1997-08-27",8.1133,8.344,7.9535,8.2908,2576800.0],["1997-08-28",8.2553,8.2997,8.131,8.1931,2102400.0],["1997-08-29",8.2109,8.2109,8.0777,8.0955,1016000.0],["1997-09-02",8.0955,8.4239,8.0866,8.4062,2628400.0],["1997-09-03",8.6636,8.6636,8.3795,8.5216,6505200.0],["1997-09-04",8.5216,8.8234,8.5038,8.7346,6228400.0],["1997-09-05",8.7701,8.85,8.6991,8.7879,3240800.0],["1997-09-08",8.8056,9.1074,8.8056,9.0897,2798000.0],["1997-09-09",9.0719,9.0897,8.9477,9.0364,2499600.0],["1997-09-10",9.0187,9.0897,8.9654,9.0275,3251600.0],["1997-09-11",8.85,8.992,8.708,8.992,3945200.0],["1997-09-12",8.9743,9.3027,8.9743,9.2495,2736800.0],["1997-09-15",9.2495,9.3382,9.0808,9.0808,1679600.0],["1997-09-16",9.1163,9.2938,9.0808,9.0986,2998800.0],["1997-09-17",9.1784,9.4004,9.1518,9.3027,3655200.0],["1997-09-18",9.3293,9.3737,9.2495,9.2672,3150000.0],["1997-09-19",9.2139,9.2317,9.1163,9.1607,2618400.0],["1997-09-22",9.1784,9.2583,9.1252,9.1962,2101200.0],["1997-09-23",9.2051,9.2051,8.9033,9.0187,3396400.0],["1997-09-24",8.9299,9.0364,8.8056,8.8234,3148800.0],["1997-09-25",8.85,8.9477,8.85,8.9033,4741200.0],["1997-09-26",8.85,9.0098,8.85,9.0009,2852000.0],["1997-09-29",8.9654,9.0631,8.85,8.8766,1308800.0],["1997-09-30",8.8323,8.8411,8.4683,8.5571,5294800.0],["1997-10-01",8.5216,8.5748,8.4417,8.5305,5460000.0],["1997-10-02",8.5216,8.6547,8.4772,8.6458,3200000.0],["1997-10-03",8.8056,8.8056,8.708,8.7524,3577200.0],["1997-10-06",8.8944,8.9477,8.7524,8.85,1952800.0],["1997-10-07",8.85,8.85,8.5127,8.5393,2138000.0],["1997-10-08",8.5216,8.5304,8.3085,8.5216,3166800.0],["1997-10-09",8.5038,8.6281,8.4328,8.5127,2395600.0],["1997-10-10",8.5216,8.6458,8.4861,8.5482,6344800.0],["1997-10-13",8.5571,8.5571,8.3795,8.4417,1455200.0],["1997-10-14",8.4772,8.4861,8.3707,8.4683,1921600.0],["1997-10-15",8.4861,8.6281,8.4328,8.5305,1690800.0],["1997-10-16",8.6015,8.6902,8.3884,8.4506,3648800.0],["1997-10-17",8.3795,8.4417,8.273,8.2908,3059200.0],["1997-10-20",8.2908,8.3795,8.1754,8.3795,2715600.0],["1997-10-21",8.5216,8.7257,8.4683,8.6281,3965200.0],["1997-10-22",8.6458,8.7701,8.637,8.6991,3353600.0],["1997-10-23",8.4683,8.7612,8.4683,8.5571,3663600.0],["1997-10-24",8.6459,8.6991,8.3884,8.5038,4453200.0],["1997-10-27",8.4328,8.4772,7.4209,7.4386,2706400.0],["1997-10-28",7.4564,8.5926,7.4386,8.5393,5757600.0],["1997-10-29",8.5926,8.7701,8.4594,8.6636,6881600.0],["1997-10-30",8.5926,8.9299,8.5393,8.8411,4162400.0],["1997-10-31",8.9121,9.0009,8.6991,8.9477,4776800.0],["1997-11-03",9.0897,9.4447,9.063,9.4447,6698800.0],["1997-11-04",9.2317,9.5158,9.2317,9.3471,6809200.0],["1997-11-05",9.2317,9.3471,9.0897,9.3027,5545200.0],["1997-11-06",9.427,9.7821,9.4004,9.7643,6200800.0],["1997-11-07",9.498,9.6134,9.2672,9.4092,5372400.0],["1997-11-10",9.4447,9.5779,9.4447,9.498,5087200.0],["1997-11-11",9.5158,9.5158,9.427,9.4625,2590000.0],["1997-11-12",9.3737,9.4447,9.3205,9.3294,4624000.0],["1997-11-13",9.2317,9.2672,9.0009,9.2051,6463200.0],["1997-11-14",9.2317,9.3471,9.2228,9.2317,9882800.0],["1997-11-17",9.4625,9.5158,9.4004,9.4802,5962800.0],["1997-11-18",9.5771,9.6661,9.4703,9.5237,6871600.0],["1997-11-19",9.6127,9.9598,9.5415,9.8174,4170400.0],["1997-11-20",9.8352,10.0043,9.8352,9.8975,4859200.0],["1997-11-21",9.9064,9.9153,9.7996,9.8797,3302400.0],["1997-11-24",9.8263,9.8441,9.7551,9.7907,2131200.0],["1997-11-25",9.7996,9.8263,9.6483,9.6661,2681600.0],["1997-11-26",9.6661,9.6839,9.5504,9.5504,4394000.0],["1997-11-28",9.5682,9.6394,9.4614,9.4614,1737600.0],["1997-12-01",9.4792,10.3425,9.4792,10.1912,6175600.0],["1997-12-02",10.1645,10.5384,10.1378,10.3603,6740800.0],["1997-12-03",10.3425,10.485,10.2357,10.2713,2876800.0],["1997-12-04",10.2179,10.3158,10.1912,10.2446,1944400.0],["1997-12-05",10.1912,10.5028,10.1734,10.3247,3120000.0],["1997-12-08",10.3158,10.3158,10.1645,10.2001,2396400.0],["1997-12-09",10.2179,10.2446,10.0755,10.1289,3350000.0],["1997-12-10",10.0755,10.1645,10.031,10.0844,2584000.0],["1997-12-11",10.0933,10.0933,9.7106,9.8263,3408000.0],["1997-12-12",9.8619,9.8797,9.6839,9.7284,2564800.0],["1997-12-15",9.7195,10.2001,9.7195,10.1556,3186000.0],["1997-12-16",10.1378,10.1467,9.6038,9.7373,4496800.0],["1997-12-17",9.7551,9.8797,9.2745,9.5415,5985200.0],["1997-12-18",9.5771,9.6572,9.3546,9.497,3854400.0],["1997-12-19",9.3546,9.4258,8.8917,9.2656,4575600.0],["1997-12-22",9.3724,9.3902,9.1143,9.319,2851200.0],["1997-12-23",9.3279,9.3279,8.7582,8.7671,6383600.0],["1997-12-24",8.7849,8.8383,8.6158,8.8116,3864000.0],["1997-12-26",8.7582,8.8828,8.7582,8.8472,1046000.0],["1997-12-29",8.9184,9.0075,8.687,8.8294,3440800.0],["1997-12-30",9.5949,9.7907,9.5415,9.7373,8116400.0],["1997-12-31",9.6839,9.7284,9.6127,9.6127,1928400.0],["1998-01-02",9.675,9.7462,9.6038,9.7195,1450000.0],["1998-01-05",9.7284,9.853,9.7284,9.8441,2584400.0],["1998-01-06",9.7017,9.9153,9.6839,9.8708,2236800.0],["1998-01-07",9.9064,9.9865,9.7017,9.7195,4069200.0],["1998-01-08",9.6839,9.8975,9.6216,9.8085,3257200.0],["1998-01-09",9.8085,9.8708,9.4525,9.5326,2875200.0],["1998-01-12",9.4792,9.7017,9.3368,9.6928,3888800.0],["1998-01-13",9.7284,9.9331,9.6839,9.8886,2903600.0],["1998-01-14",9.9153,9.9509,9.7551,9.9331,2032800.0],["1998-01-15",9.9331,9.9598,9.7996,9.8975,1074000.0],["1998-01-16",10.0221,10.0844,9.9064,9.9954,1901600.0],["1998-01-20",10.031,10.5295,10.0221,10.4939,2053200.0],["1998-01-21",10.3514,10.3959,10.0844,10.3603,1878000.0],["1998-01-22",10.3247,10.3336,10.1823,10.2535,1792000.0],["1998-01-23",10.2535,10.3158,10.0666,10.3069,2747200.0],["1998-01-26",10.2535,10.298,10.12,10.2268,3722400.0],["1998-01-27",10.209,10.2713,9.9865,10.0221,2477200.0],["1998-01-28",10.0933,10.3425,10.0221,10.3336,2292400.0],["1998-01-29",10.3158,10.6096,10.2179,10.2535,1958400.0],["1998-01-30",10.2802,10.4672,10.1289,10.2446,3316000.0],["1998-02-02",10.3782,10.5651,10.3693,10.5651,3381200.0],["1998-02-03",10.5295,10.6096,10.5206,10.6007,2834800.0],["1998-02-04",10.6007,10.6007,10.4939,10.5384,3570800.0],["1998-02-05",10.5918,10.7876,10.5918,10.6808,3198800.0],["1998-02-06",10.8232,10.9656,10.7342,10.7698,3467200.0],["1998-02-09",10.7787,10.7876,10.3425,10.5473,2998000.0],["1998-02-10",10.5829,10.6007,10.485,10.5473,5407600.0],["1998-02-11",10.5295,10.5295,10.3247,10.3247,5403600.0],["1998-02-12",10.3603,10.4583,10.2802,10.3959,5944400.0],["1998-02-13",10.4138,10.4405,10.3692,10.3959,2661200.0],["1998-02-17",10.5028,10.7164,10.4672,10.6897,8192800.0],["1998-02-18",10.6529,10.8314,10.5815,10.8314,3166800.0],["1998-02-19",10.7778,10.8849,10.5637,10.6172,9818800.0],["1998-02-20",10.7778,10.876,10.6708,10.8492,2652400.0],["1998-02-23",10.8849,10.9741,10.7867,10.876,2474800.0],["1998-02-24",10.8849,10.9027,10.7064,10.7332,1896400.0],["1998-02-25",10.8492,11.1169,10.8313,11.0455,1721200.0],["1998-02-26",11.0455,11.1436,10.9563,11.0009,3311600.0],["1998-02-27",10.983,11.0544,10.8581,11.0366,1453200.0],["1998-03-02",11.0098,11.2507,11.0098,11.1079,2987600.0],["1998-03-03",11.2775,11.4559,11.1436,11.4291,6122800.0],["1998-03-04",11.563,11.7236,11.4559,11.4827,5523200.0],["1998-03-05",11.3845,11.4202,11.1882,11.2775,3391600.0],["1998-03-06",11.3131,11.5273,11.2418,11.5094,5990000.0],["1998-03-09",11.5273,11.6522,11.4916,11.563,2728000.0],["1998-03-10",11.6343,11.67,11.5451,11.5808,3438400.0],["1998-03-11",11.6165,11.7771,11.5005,11.7771,3000800.0],["1998-03-12",11.8217,12.0269,11.7771,11.9823,5335600.0],["1998-03-13",12.134,12.3481,12.0983,12.2321,4373200.0],["1998-03-16",12.2946,12.3838,12.25,12.2767,2747600.0],["1998-03-17",12.2767,12.4998,12.2232,12.2678,2747600.0],["1998-03-18",12.3035,12.4106,12.1518,12.1786,2176400.0],["1998-03-19",12.1786,12.3035,12.1161,12.1697,1992000.0],["1998-03-20",12.2053,12.2053,12.0626,12.1429,2483200.0],["1998-03-23",12.0983,12.0983,11.902,12.0001,2136400.0],["1998-03-24",11.9912,12.3392,11.9912,12.2946,1826000.0],["1998-03-25",12.473,12.5533,12.1429,12.3124,4817600.0],["1998-03-26",12.3124,12.4106,12.2321,12.3749,2250000.0],["1998-03-27",12.4552,12.6158,12.3838,12.5176,2256000.0],["1998-03-30",12.4819,12.5087,12.3838,12.4462,1866800.0],["1998-03-31",12.4641,12.7407,12.4195,12.5622,2509600.0],["1998-04-01",12.5622,12.8299,12.5444,12.7942,2732400.0],["1998-04-02",12.7942,12.7942,12.6247,12.6871,2136800.0],["1998-04-03",12.5265,12.7585,12.5265,12.5801,2690400.0],["1998-04-06",12.6158,12.7407,12.4819,12.5176,2133600.0],["1998-04-07",12.4016,12.4908,12.2053,12.2589,2251200.0],["1998-04-08",12.2232,12.3303,12.018,12.1161,2663600.0],["1998-04-09",12.134,12.2678,12.1251,12.1964,2277600.0],["1998-04-13",12.1697,12.1875,12.0983,12.1518,1911600.0],["1998-04-14",12.1875,12.2232,12.0894,12.125,1575200.0],["1998-04-15",12.1875,12.4284,12.125,12.4016,2388000.0],["1998-04-16",12.3838,12.3838,12.1697,12.3124,2253200.0],["1998-04-17",12.3124,12.3124,12.1607,12.1875,1048800.0],["1998-04-20",12.1964,12.1964,11.7592,11.9288,3411600.0],["1998-04-21",12.0358,12.0358,11.8306,11.9555,3703200.0],["1998-04-22",11.9912,12.018,11.9198,11.9555,2752800.0],["1998-04-23",11.8663,12.0983,11.8039,12.0448,1540000.0],["1998-04-24",12.0269,12.1964,11.7682,11.8842,2077600.0],["1998-04-27",11.8485,11.9466,11.6343,11.7503,3635600.0],["1998-04-28",11.8485,11.8752,11.6343,11.6879,2797200.0],["1998-04-29",11.7771,12.1697,11.7236,12.0804,2770000.0],["1998-04-30",12.2767,12.5265,12.241,12.4641,2450000.0],["1998-05-01",12.5622,12.8299,12.3659,12.7407,2350200.0],["1998-05-04",12.8477,12.9191,12.6515,12.6515,2477000.0],["1998-05-05",12.5087,12.6336,12.241,12.4195,2747600.0],["1998-05-06",12.3481,12.3838,12.1518,12.3481,1853400.0],["1998-05-07",12.4552,12.5444,12.2232,12.241,1740600.0],["1998-05-08",12.1697,12.4552,11.9912,12.134,1626600.0],["1998-05-11",12.241,12.3124,12.134,12.2054,1266200.0],["1998-05-12",12.2589,12.5979,12.1875,12.5622,2667200.0],["1998-05-13",12.6158,12.937,12.5265,12.8656,3448600.0],["1998-05-14",12.8834,13.0619,12.5801,12.6515,1953000.0],["1998-05-15",12.6693,12.7407,12.3659,12.4016,1565000.0],["1998-05-18",12.6241,12.6777,12.4989,12.6241,2108200.0],["1998-05-19",12.6956,13.3036,12.4989,13.0711,2956200.0],["1998-05-20",13.1247,13.3572,12.9996,13.3572,1937400.0],["1998-05-21",13.3572,13.3751,13.1069,13.1784,2229600.0],["1998-05-22",13.0711,13.3036,13.0711,13.1963,1137200.0],["1998-05-26",13.1963,13.3036,12.9638,12.9996,1494600.0],["1998-05-27",12.9459,12.9459,12.6241,12.8029,1630800.0],["1998-05-28",12.8386,13.2678,12.6598,13.1605,1741000.0],["1998-05-29",13.1963,13.6969,13.1784,13.2678,2836600.0],["1998-06-01",13.2678,13.8221,13.2678,13.7148,2236200.0],["1998-06-02",13.8758,13.9294,13.6612,13.8221,1682800.0],["1998-06-03",13.8758,13.9115,13.6969,13.8221,2038200.0],["1998-06-04",13.8042,14.0546,13.393,13.9294,2010800.0],["1998-06-05",13.9473,14.6268,13.9473,14.6089,2023200.0],["1998-06-08",14.6268,14.734,14.3049,14.6268,2806200.0],["1998-06-09",14.3049,14.6446,14.2513,14.6268,2597000.0],["1998-06-10",14.6268,15.1632,14.5195,14.9129,3139600.0],["1998-06-11",14.895,14.9129,14.448,14.448,2482800.0],["1998-06-12",14.4837,14.5552,14.2513,14.4837,2308800.0],["1998-06-15",14.2691,14.5731,13.9473,14.0009,2660000.0],["1998-06-16",14.0188,14.144,13.393,13.84,4290600.0],["1998-06-17",13.8221,14.0724,13.7685,14.0724,4414800.0],["1998-06-18",14.0009,14.2155,13.84,14.0546,2258800.0],["1998-06-19",13.983,14.0367,13.5181,13.7148,4476400.0],["1998-06-22",13.7863,14.0367,13.6433,14.0009,2074800.0],["1998-06-23",14.0546,14.2691,13.9473,14.1976,2238200.0],["1998-06-24",14.0903,14.2334,13.9294,14.2155,1681000.0],["1998-06-25",14.2334,14.2691,13.8936,13.9115,3063600.0],["1998-06-26",13.8221,14.0188,13.8042,13.9473,1704400.0],["1998-06-29",14.0188,14.1976,13.8936,14.1618,3468600.0],["1998-06-30",14.0903,14.0903,13.8758,13.8758,3090600.0],["1998-07-01",14.0903,14.4122,14.0903,14.3049,2688800.0],["1998-07-02",14.6983,14.6983,14.2513,14.4122,1484000.0],["1998-07-06",14.5195,14.9486,14.4479,14.9486,2164800.0],["1998-07-07",14.9129,15.0023,14.3228,14.448,2111200.0],["1998-07-08",14.5552,14.8413,14.5373,14.6804,1417400.0],["1998-07-09",14.7519,14.8056,14.144,14.287,3653000.0],["1998-07-10",14.287,14.3049,13.84,14.287,3845000.0],["1998-07-13",14.287,14.3407,13.9473,14.3228,2689400.0],["1998-07-14",14.3049,15.0201,14.3049,14.895,4170400.0],["1998-07-15",14.7877,14.9844,14.7877,14.8056,2515800.0],["1998-07-16",14.7698,14.9665,14.734,14.9665,1878200.0],["1998-07-17",14.9665,15.3062,14.9307,15.038,1904200.0],["1998-07-20",15.038,15.2705,14.8056,15.0559,2025400.0],["1998-07-21",15.038,15.1632,14.6625,14.9486,2414400.0],["1998-07-22",15.1632,15.2168,14.8235,14.895,3626600.0],["1998-07-23",14.8771,14.8771,13.9652,14.0367,3153600.0],["1998-07-24",13.9652,14.0188,13.7148,13.9294,5371200.0],["1998-07-27",13.9294,14.3049,13.8042,14.2334,2570400.0],["1998-07-28",14.0903,14.5195,13.983,14.0188,3025400.0],["1998-07-29",14.0725,14.2155,13.3751,13.6254,2320200.0],["1998-07-30",13.7327,14.1261,13.6433,14.0009,2773000.0],["1998-07-31",14.0009,14.1618,13.6075,13.6791,1514000.0],["1998-08-03",13.7506,14.0188,13.4645,13.6254,2358600.0],["1998-08-04",13.6612,13.7148,12.4631,12.6956,3803000.0],["1998-08-05",13.0532,13.0711,12.3737,12.8923,3949200.0],["1998-08-06",12.6241,13.5897,12.6241,13.4466,2840000.0],["1998-08-07",13.5181,14.2334,13.4466,13.7864,5861000.0],["1998-08-10",13.5897,13.8579,13.4466,13.6791,2349800.0],["1998-08-11",13.3036,13.6254,12.9817,13.5539,2694800.0],["1998-08-12",13.6969,14.0367,13.4287,13.6254,3328600.0],["1998-08-13",13.5539,13.6791,13.4645,13.6075,2205800.0],["1998-08-14",13.5539,13.5897,12.9281,13.0175,2815000.0],["1998-08-17",12.9459,13.2678,12.8744,13.1963,2630400.0],["1998-08-18",12.9712,13.6341,12.9712,13.6341,2844000.0],["1998-08-19",13.7237,13.8312,13.3116,13.4371,2940400.0],["1998-08-20",13.4012,13.6879,13.1862,13.2937,2548000.0],["1998-08-21",13.1504,13.1683,12.8996,13.0429,1919800.0],["1998-08-24",13.1504,13.7237,13.0967,13.3654,2200000.0],["1998-08-25",13.6879,13.9745,13.5983,13.8312,2007600.0],["1998-08-26",13.6521,13.9387,13.1862,13.4371,2072400.0],["1998-08-27",13.2579,13.3117,12.4696,12.6846,3543400.0],["1998-08-28",12.6846,12.8817,12.3083,12.595,3324800.0],["1998-08-31",12.595,12.7563,10.1943,10.5347,4972200.0],["1998-09-01",11.323,12.2904,10.9826,12.1113,8829000.0],["1998-09-02",12.0396,12.0396,11.3588,11.3588,6492800.0],["1998-09-03",10.9646,11.538,10.9467,11.3409,5092200.0],["1998-09-04",11.2692,11.5021,10.4451,10.893,3189200.0],["1998-09-08",10.893,11.9679,10.893,11.8784,4309600.0],["1998-09-09",11.3946,11.5917,11.305,11.52,2195200.0],["1998-09-10",11.0184,11.1617,10.5167,10.8034,2578400.0],["1998-09-11",10.8213,11.4663,10.6601,11.3588,2663000.0],["1998-09-14",11.4663,12.165,11.4663,11.9679,2603600.0],["1998-09-15",12.1471,12.6129,12.0217,12.3442,3586000.0],["1998-09-16",12.5233,13.025,12.4338,12.4338,6071000.0],["1998-09-17",12.0038,12.1829,11.8963,12.1292,3182800.0],["1998-09-18",11.8963,12.1292,11.7529,12.0754,3004000.0],["1998-09-21",11.1796,11.9859,11.1796,11.7709,2964000.0],["1998-09-22",11.8425,12.0575,11.3588,11.4125,2705000.0],["1998-09-23",11.5738,11.7529,10.7138,11.2513,8331800.0],["1998-09-24",11.1976,11.2692,10.3555,10.463,6633600.0],["1998-09-25",10.2838,10.9826,10.1226,10.6601,5485400.0],["1998-09-28",10.7317,11.2871,10.7317,11.0363,3632200.0],["1998-09-29",11.1796,11.2513,10.8213,10.8213,4605200.0],["1998-09-30",10.678,10.7317,10.1226,10.248,4877000.0],["1998-10-01",10.033,10.2838,9.7105,9.8001,4175400.0],["1998-10-02",9.7822,10.2122,9.388,10.2122,6221600.0],["1998-10-05",10.1405,10.1405,9.4597,9.8538,4211000.0],["1998-10-06",10.4272,10.9288,10.2659,10.2659,4632600.0],["1998-10-07",10.3197,10.5884,10.0688,10.1763,4855400.0],["1998-10-08",9.9972,10.0151,9.0118,9.6747,4918800.0],["1998-10-09",9.9613,10.678,9.818,10.4272,4636200.0],["1998-10-12",10.893,11.108,10.6959,10.7138,3299800.0],["1998-10-13",10.7138,11.1796,10.5705,11.108,2399800.0],["1998-10-14",10.3197,11.4663,10.3197,11.4305,5908600.0],["1998-10-15",11.2692,12.5413,11.1976,12.5054,3663400.0],["1998-10-16",12.5054,12.8637,12.0396,12.2904,4492800.0],["1998-10-19",12.6129,13.0071,12.5413,12.6667,3655800.0],["1998-10-20",12.8279,13.4012,12.7921,13.0967,5173800.0],["1998-10-21",13.0429,13.0429,12.7204,13.025,3145400.0],["1998-10-22",12.8279,13.0429,12.7204,12.9354,2460600.0],["1998-10-23",13.025,13.0429,12.7562,12.8458,1989800.0],["1998-10-26",12.5771,12.6129,12.3263,12.3442,2057400.0],["1998-10-27",12.4338,12.4338,11.4305,11.4484,6511400.0],["1998-10-28",11.2513,11.6634,11.108,11.3767,8734600.0],["1998-10-29",11.4484,11.8246,11.4305,11.7709,6305400.0],["1998-10-30",11.95,12.3442,11.6992,12.1471,4000200.0],["1998-11-02",12.1292,12.6667,12.1292,12.4696,4264000.0],["1998-11-03",12.3979,12.5413,12.2008,12.2367,3561800.0],["1998-11-04",12.3084,12.9354,12.2546,12.6129,4599400.0],["1998-11-05",12.5592,12.8996,12.2546,12.8996,3492000.0],["1998-11-06",12.6846,12.9354,12.6667,12.8279,2074200.0],["1998-11-09",13.0429,13.1504,12.7921,12.9892,2973800.0],["1998-11-10",12.8996,13.1683,12.6308,12.7742,4044400.0],["1998-11-11",12.7742,12.9533,12.5412,12.595,3309800.0],["1998-11-12",12.6129,12.7025,12.2367,12.3083,2445800.0],["1998-11-13",12.3083,12.8817,12.2904,12.7921,4298600.0],["1998-11-16",12.8279,13.1683,12.8279,12.8996,3209400.0],["1998-11-17",12.5413,12.5413,12.0217,12.3083,11172200.0],["1998-11-18",12.2803,12.7651,12.2803,12.7471,6678800.0],["1998-11-19",12.6933,12.819,12.5317,12.7471,3972200.0],["1998-11-20",12.7471,12.7471,12.5676,12.6574,3770600.0],["1998-11-23",12.6394,13.0703,12.6035,12.9985,5059800.0],["1998-11-24",12.9626,12.9985,12.4778,12.5496,4769800.0],["1998-11-25",12.5496,12.5496,12.2803,12.3522,3689400.0],["1998-11-27",12.3522,12.7112,12.2983,12.7112,2162800.0],["1998-11-30",12.783,13.1242,12.783,12.9267,9887200.0],["1998-12-01",12.6933,13.4653,12.424,12.9805,7081600.0],["1998-12-02",12.9985,13.0883,12.424,12.9985,5620400.0],["1998-12-03",12.9985,13.1242,12.783,12.9267,5674200.0],["1998-12-04",12.9267,13.4114,12.9267,13.3576,7549800.0],["1998-12-07",13.4114,13.8603,13.3396,13.7705,3961800.0],["1998-12-08",13.6807,13.9859,13.6089,13.968,4602200.0],["1998-12-09",13.9141,13.968,13.7525,13.7705,4128200.0],["1998-12-10",13.7705,13.8244,13.6269,13.6448,3089400.0],["1998-12-11",13.573,13.8244,13.5012,13.7705,4436200.0],["1998-12-14",13.6089,13.6807,13.3935,13.4114,2683600.0],["1998-12-15",13.6448,13.968,13.573,13.7166,4030400.0],["1998-12-16",13.7525,14.0757,13.7525,13.95,4858400.0],["1998-12-17",13.9141,14.0578,13.7525,13.7705,2942200.0],["1998-12-18",13.7525,14.0757,13.573,14.0578,2767000.0],["1998-12-21",13.9859,14.1655,13.95,14.0039,3513200.0],["1998-12-22",14.0757,14.1475,13.95,13.968,3413800.0],["1998-12-23",13.9321,14.2553,13.9321,14.0398,5199600.0],["1998-12-24",14.1475,14.2373,14.0937,14.1834,1448800.0],["1998-12-28",14.1834,14.363,14.0578,14.3091,5765000.0],["1998-12-29",14.9375,15.2247,14.6861,15.0811,6309800.0],["1998-12-30",15.0991,15.2786,14.9375,15.1888,4185200.0],["1998-12-31",15.1709,15.5838,15.0991,15.5838,2217400.0],["1999-01-04",15.5838,15.7634,15.4581,15.53,5174200.0],["1999-01-05",15.53,15.7454,15.53,15.5838,4340800.0],["1999-01-06",15.5479,16.8047,15.5479,16.1404,6710000.0],["1999-01-07",15.6197,16.0506,15.5838,15.9968,3917600.0],["1999-01-08",16.0686,16.0686,15.6197,15.9968,2377400.0],["1999-01-11",15.9968,16.2661,15.6197,15.8172,3930000.0],["1999-01-12",15.7634,15.907,15.0811,15.2607,3542400.0],["1999-01-13",14.5066,15.889,14.3809,15.53,4067800.0],["1999-01-14",15.6556,16.2122,15.2966,15.4402,5147200.0],["1999-01-15",15.4941,16.4815,15.4402,16.3558,4091200.0],["1999-01-19",16.7329,17.2356,16.6072,16.679,3742800.0],["1999-01-20",17.1637,17.5228,16.8047,16.8226,5226400.0],["1999-01-21",16.8226,17.6665,16.8226,16.9303,6552600.0],["1999-01-22",16.8585,17.3792,16.679,17.2176,3879000.0],["1999-01-25",17.2535,17.4151,17.1817,17.3074,3972200.0],["1999-01-26",17.6665,17.8101,17.3972,17.4869,4065800.0],["1999-01-27",17.6665,18.0973,17.4869,18.0973,5209800.0],["1999-01-28",18.0794,18.3128,17.8819,18.1153,2722800.0],["1999-01-29",18.1692,18.5282,17.9717,18.3128,3734200.0],["1999-02-01",18.3846,18.3846,18.0076,18.2051,3113200.0],["1999-02-02",18.1692,18.3667,17.8101,18.3128,2270800.0],["1999-02-03",18.241,18.5821,18.0255,18.2769,3027200.0],["1999-02-04",18.8155,18.9591,18.6719,18.7257,5050200.0],["1999-02-05",18.7257,18.8155,17.6665,17.846,3776000.0],["1999-02-08",17.9178,17.9178,17.4151,17.6305,2827600.0],["1999-02-09",17.3792,17.4331,17.0022,17.1278,2453400.0],["1999-02-10",17.1099,17.1099,16.5174,16.8765,3048000.0],["1999-02-11",16.8047,17.7562,16.5354,17.6844,3861800.0],["1999-02-12",17.5228,17.9178,17.0919,17.3972,2516200.0],["1999-02-16",17.5946,18.3128,17.5946,18.3128,2784200.0],["1999-02-17",17.9819,18.2696,17.4784,17.5324,3123000.0],["1999-02-18",17.2626,17.928,17.1008,17.7302,5980200.0],["1999-02-19",17.6223,17.7302,17.4784,17.6043,2613800.0],["1999-02-22",17.6043,18.4315,17.4964,18.2337,2583400.0],["1999-02-23",18.9889,18.9889,17.856,18.4135,3659200.0],["1999-02-24",18.4135,18.8271,18.0539,18.1078,2097400.0],["1999-02-25",17.874,18.1258,17.3705,18.1078,2268800.0],["1999-02-26",17.9819,18.0539,17.5683,17.9999,2246000.0],["1999-03-01",18.1258,18.6293,17.6942,18.4495,3163200.0],["1999-03-02",19.1328,19.1417,17.6942,17.8021,5146000.0],["1999-03-03",17.946,18.5573,17.946,18.2337,3766600.0],["1999-03-04",18.7012,19.0968,18.5573,18.9529,3509400.0],["1999-03-05",19.852,20.1398,19.6183,19.852,4428800.0],["1999-03-08",20.0678,20.0678,19.5104,19.852,2931200.0],["1999-03-09",19.6003,20.1937,19.6003,20.1397,4486000.0],["1999-03-10",20.2836,20.4095,19.9599,20.3555,1996400.0],["1999-03-11",20.2836,20.5713,20.0678,20.3915,2407800.0],["1999-03-12",20.1397,20.2836,19.6363,20.0858,2537200.0],["1999-03-15",19.3485,20.1397,19.3485,20.0858,3052000.0],["1999-03-16",20.0858,20.1038,19.6722,19.7801,2621600.0],["1999-03-17",19.6363,19.7801,19.5284,19.7262,2005400.0],["1999-03-18",19.5643,20.1397,19.5284,20.0319,2774600.0],["1999-03-19",20.0678,20.1038,19.4205,19.4924,2329800.0],["1999-03-22",19.4924,19.5284,18.9889,19.2407,2761400.0],["1999-03-23",19.3126,19.5463,19.0608,19.2047,2840200.0],["1999-03-24",19.3845,19.6003,19.1687,19.2946,2391600.0],["1999-03-25",19.4205,20.1218,19.4025,19.9959,2526600.0],["1999-03-26",19.9959,19.9959,19.5464,19.6542,1929800.0],["1999-03-29",19.7082,19.8341,19.6363,19.7621,3493400.0],["1999-03-30",19.6902,19.852,19.6363,19.7801,1543800.0],["1999-03-31",19.852,19.9779,19.0249,19.1687,3770400.0],["1999-04-01",19.5284,19.6722,19.3126,19.4385,3399600.0],["1999-04-05",19.7441,19.7441,19.0249,19.3845,3979000.0],["1999-04-06",19.4205,19.852,19.4205,19.7801,2867200.0],["1999-04-07",19.924,20.0498,19.5284,19.7441,2853600.0],["1999-04-08",19.9599,20.8231,19.7262,20.4095,5539000.0],["1999-04-09",21.0748,21.4704,20.859,21.2726,3891200.0],["1999-04-12",21.0388,21.866,20.9489,21.7941,2619400.0],["1999-04-13",21.5783,21.6143,20.859,20.9669,2963400.0],["1999-04-14",21.0389,21.1467,20.3555,20.3915,2290200.0],["1999-04-15",20.3915,20.4275,19.4744,19.6722,3814800.0],["1999-04-16",19.6363,19.9959,19.3486,19.6363,3823400.0],["1999-04-19",19.7082,20.1398,17.8381,18.3416,5970600.0],["1999-04-20",18.1258,19.4924,18.1258,19.3486,5115400.0],["1999-04-21",19.5104,19.9419,19.4564,19.6183,3688000.0],["1999-04-22",19.5643,20.1038,19.4744,19.7801,2060000.0],["1999-04-23",19.7621,20.2476,19.7082,20.1038,1936400.0],["1999-04-26",20.1398,20.5713,20.0139,20.3196,3509600.0],["1999-04-27",20.3915,20.5713,19.924,20.1038,1844000.0],["1999-04-28",20.1757,20.3735,19.8161,19.8161,3077800.0],["1999-04-29",19.8341,19.852,18.9889,19.1507,3356400.0],["1999-04-30",19.1507,19.5823,19.0968,19.3665,4101000.0],["1999-05-03",19.3665,19.6722,18.8091,19.0249,5199400.0],["1999-05-04",19.2766,19.4924,18.6652,18.8091,2448800.0],["1999-05-05",18.8091,18.9709,18.4494,18.7372,3166600.0],["1999-05-06",18.3416,18.4315,17.5504,18.3236,6666200.0],["1999-05-07",18.1617,18.3236,17.8381,18.1078,7050200.0],["1999-05-10",18.1258,18.3775,18.1258,18.1977,3580200.0],["1999-05-11",18.7731,18.8271,18.3236,18.7192,4781600.0],["1999-05-12",19.0608,19.2766,18.6293,19.0608,3793000.0],["1999-05-13",19.3485,19.3485,19.0968,19.2227,3581600.0],["1999-05-14",18.7731,19.0249,18.7012,18.863,3249800.0],["1999-05-17",18.7012,18.8271,18.6113,18.7731,2908200.0],["1999-05-18",19.0181,19.1441,18.4418,18.892,3412600.0],["1999-05-19",19.0541,19.0721,18.5858,18.7119,2600600.0],["1999-05-20",18.6939,18.7659,18.4237,18.4598,3299600.0],["1999-05-21",18.4417,18.6939,18.4057,18.5498,3045200.0],["1999-05-24",18.5138,18.5138,17.6493,17.7394,3324600.0],["1999-05-25",17.9015,17.9915,17.2171,17.3252,6279000.0],["1999-05-26",17.3071,17.7034,17.091,17.6313,4047200.0],["1999-05-27",17.6313,17.7934,17.1271,17.1631,3047600.0],["1999-05-28",17.2171,18.3517,17.2171,18.1536,2717400.0],["1999-06-01",18.3337,18.4417,17.6853,18.4417,2373800.0],["1999-06-02",17.9375,18.1536,17.6853,17.8654,2373800.0],["1999-06-03",17.9555,18.2256,17.3612,17.5773,3284800.0],["1999-06-04",17.7574,17.8294,17.4692,17.7034,3734800.0],["1999-06-07",17.8654,17.9555,17.6313,17.7574,1494400.0],["1999-06-08",17.8294,17.8294,17.3792,17.4512,1062000.0],["1999-06-09",17.4512,17.4512,16.9109,17.1271,3011000.0],["1999-06-10",17.073,17.5773,17.073,17.3612,3732000.0],["1999-06-11",17.3612,17.5593,17.073,17.2306,2509800.0],["1999-06-14",17.1271,17.1631,16.947,17.037,2436200.0],["1999-06-15",17.109,17.2891,16.6228,16.6948,2772800.0],["1999-06-16",16.8209,17.4332,16.8209,17.3792,3770800.0],["1999-06-17",17.4152,17.8294,17.3972,17.7754,3208800.0],["1999-06-18",18.2977,18.7659,17.9015,18.4778,6013200.0],["1999-06-21",18.4958,19.2342,18.4958,19.1261,2733400.0],["1999-06-22",19.0541,19.0721,18.7479,18.838,2023200.0],["1999-06-23",18.6939,18.6939,18.3157,18.6038,2197000.0],["1999-06-24",18.6038,18.6398,18.3157,18.5498,2326600.0],["1999-06-25",18.6939,18.8019,18.4417,18.5138,1662600.0],["1999-06-28",18.5858,19.3062,18.4778,19.2702,3351600.0],["1999-06-29",19.3062,19.8285,19.1621,19.7925,2923400.0],["1999-06-30",19.7925,20.1707,18.7299,18.7299,5022800.0],["1999-07-01",19.2342,20.1526,19.2342,20.0266,5659400.0],["1999-07-02",20.0266,20.1527,19.7925,20.1166,1482200.0],["1999-07-06",20.1707,20.3868,20.0266,20.1707,3419800.0],["1999-07-07",20.2427,20.3147,20.0446,20.2967,2832000.0],["1999-07-08",20.4588,20.9631,20.4228,20.5669,3863000.0],["1999-07-09",20.6029,20.909,20.4588,20.873,1723600.0],["1999-07-12",20.873,20.891,20.5489,20.6209,1463000.0],["1999-07-13",20.6029,20.6209,20.2787,20.4048,2310200.0],["1999-07-14",20.3147,20.3508,19.7925,19.8825,4323000.0],["1999-07-15",19.9185,20.1347,19.9185,19.9726,2869800.0],["1999-07-16",19.9906,20.1887,19.8825,20.1166,2026000.0],["1999-07-19",20.1707,20.4048,19.9545,20.0446,1998800.0],["1999-07-20",20.0446,20.0446,19.1621,19.2702,3212200.0],["1999-07-21",19.1981,19.6304,18.91,19.1441,2453200.0],["1999-07-22",19.1441,19.2882,18.7299,18.7479,2443800.0],["1999-07-23",18.8019,19.1261,18.8019,19.0361,2162800.0],["1999-07-26",19.0361,19.2342,18.91,19.0541,1750000.0],["1999-07-27",19.1981,19.5403,19.0901,19.4143,2245600.0],["1999-07-28",19.3422,19.4143,19.1621,19.2342,1209000.0],["1999-07-29",19.2702,19.3782,18.856,19.2702,3700800.0],["1999-07-30",19.2522,19.5403,18.5138,18.6399,2172200.0],["1999-08-02",18.2977,18.856,18.2977,18.4417,2431000.0],["1999-08-03",18.5498,18.6939,17.9735,18.0816,2197600.0],["1999-08-04",18.0816,18.2977,17.4332,17.6133,2108600.0],["1999-08-05",17.5413,17.5593,16.7489,16.9109,6525000.0],["1999-08-06",16.8569,17.2891,16.6408,16.8209,3459800.0],["1999-08-09",16.8389,16.9289,16.5507,16.6228,3533000.0],["1999-08-10",16.6768,16.8209,16.2806,16.6588,6645600.0],["1999-08-11",16.8569,17.037,16.5327,16.9109,7641600.0],["1999-08-12",17.001,17.2711,16.6408,16.6588,3986200.0],["1999-08-13",16.9289,17.2351,16.7488,17.2171,3588400.0],["1999-08-16",17.3252,17.6854,17.3252,17.6493,3071000.0],["1999-08-17",17.8654,17.9375,17.4332,17.8294,4336800.0],["1999-08-18",17.8763,17.9124,17.6418,17.6959,1760200.0],["1999-08-19",17.5336,17.8763,17.3171,17.8583,2233400.0],["1999-08-20",17.8944,17.9485,17.8222,17.8944,2473400.0],["1999-08-23",18.0387,18.4355,18.0206,18.3634,1846200.0],["1999-08-24",18.3093,18.9045,18.183,18.8504,3077000.0],["1999-08-25",18.3995,18.5979,17.6779,18.3273,5453000.0],["1999-08-26",18.4716,18.4716,17.7681,17.8763,2844400.0],["1999-08-27",17.9304,18.0387,17.5697,17.6057,2456800.0],["1999-08-30",17.5516,17.5697,16.9924,17.245,3451600.0],["1999-08-31",17.0285,17.0826,16.1627,16.6858,5862600.0],["1999-09-01",16.7218,17.0105,16.5415,16.812,4573600.0],["1999-09-02",16.4513,16.4693,16.0905,16.343,4015800.0],["1999-09-03",16.812,16.8842,16.1626,16.4513,8609000.0],["1999-09-07",16.4873,16.5054,16.0544,16.1807,4743000.0],["1999-09-08",15.7297,16.5234,15.6576,16.4513,4213200.0],["1999-09-09",16.5234,16.8842,16.307,16.5054,3323000.0],["1999-09-10",16.4874,16.8481,16.3791,16.5595,3069600.0],["1999-09-13",16.5775,17.0646,16.5234,17.0285,2340600.0],["1999-09-14",16.9924,17.0285,16.2709,16.5054,3870600.0],["1999-09-15",16.7399,16.8662,16.2348,16.2889,2973200.0],["1999-09-16",16.0905,16.1626,15.6756,15.9823,3226800.0],["1999-09-17",16.0544,16.1626,16.0364,16.1266,2796400.0],["1999-09-20",16.2709,16.307,16.1627,16.1987,1450400.0],["1999-09-21",16.0183,16.3791,15.7658,15.9462,3497000.0],["1999-09-22",15.9642,16.343,15.7297,16.0184,4324400.0],["1999-09-23",16.1987,16.307,15.7658,15.9642,4782200.0],["1999-09-24",15.9462,16.3791,15.9462,16.1446,3394400.0],["1999-09-27",16.2709,16.5775,16.2528,16.3611,2220800.0],["1999-09-28",16.4873,17.1728,16.4873,17.1187,4426800.0],["1999-09-29",17.1187,17.1909,16.776,16.8481,3884000.0],["1999-09-30",16.8842,17.5155,16.776,17.3352,4058400.0],["1999-10-01",17.3171,18.0387,17.1728,18.0206,4340000.0],["1999-10-04",18.0206,18.4355,18.0206,18.3814,5010800.0],["1999-10-05",18.3994,19.0488,18.3814,18.5257,3723600.0],["1999-10-06",18.5257,18.8143,18.4355,18.7602,3746400.0],["1999-10-07",18.7963,18.8685,18.5438,18.7602,2899800.0],["1999-10-08",19.0849,19.8425,19.0488,19.8245,6963000.0],["1999-10-11",19.8606,20.1672,19.7343,20.059,4645600.0],["1999-10-12",19.9869,19.9869,19.3735,19.4096,2795600.0],["1999-10-13",19.3375,19.4457,18.7061,18.7783,3335200.0],["1999-10-14",18.7602,19.121,18.5979,18.8685,4576000.0],["1999-10-15",18.7422,18.8143,18.5438,18.5618,3785600.0],["1999-10-18",18.5618,18.9045,18.3453,18.7783,4235600.0],["1999-10-19",19.0488,19.4818,18.7602,18.7602,4153800.0],["1999-10-20",18.7602,19.0849,18.652,19.0308,3101400.0],["1999-10-21",18.7602,18.9767,18.652,18.8865,2927400.0],["1999-10-22",18.9406,19.4277,18.8143,19.1932,3020200.0],["1999-10-25",19.0488,19.3194,18.7783,18.9947,2089200.0],["1999-10-26",18.5438,18.5798,17.2089,17.6238,7271800.0],["1999-10-27",17.5516,18.0206,17.281,17.9485,6629200.0],["1999-10-28",18.1469,18.5257,17.9665,18.3994,4882000.0],["1999-10-29",18.6881,19.0849,18.652,18.652,4651600.0],["1999-11-01",18.7422,18.9406,18.201,18.3453,4284800.0],["1999-11-02",18.4175,18.6339,18.3634,18.3814,2865200.0],["1999-11-03",18.4716,18.634,18.0026,18.2551,3415400.0],["1999-11-04",18.2551,18.5257,17.9846,18.4536,4002800.0],["1999-11-05",18.7602,18.9586,18.6881,18.8685,2544600.0],["1999-11-08",18.8324,18.8324,18.0387,18.1469,3127200.0],["1999-11-09",17.714,17.9665,17.5516,17.8763,3455000.0],["1999-11-10",17.8583,17.9665,17.5697,17.6057,4403800.0],["1999-11-11",17.6057,17.714,17.4614,17.6959,2095800.0],["1999-11-12",17.732,17.8583,17.4975,17.714,2753400.0],["1999-11-15",17.714,18.0206,17.3171,17.8944,4939200.0],["1999-11-16",17.8944,18.0026,17.1367,17.5336,6762200.0],["1999-11-17",17.4902,18.231,17.4902,18.0142,4953600.0],["1999-11-18",18.1768,18.5021,18.0865,18.3937,5294400.0],["1999-11-19",18.3937,18.7912,18.3937,18.6647,3609600.0],["1999-11-22",18.6105,18.755,18.4298,18.6285,6310800.0],["1999-11-23",19.1164,19.3874,19.0983,19.279,6443600.0],["1999-11-24",19.2248,19.3693,18.8273,19.2429,3682200.0],["1999-11-26",19.1706,19.3693,19.1525,19.2971,585600.0],["1999-11-29",19.3513,20.6703,19.279,20.5257,7797200.0],["1999-11-30",20.3812,20.4534,19.9837,20.3992,5148600.0],["1999-12-01",20.345,20.345,19.803,20.0379,7370200.0],["1999-12-02",19.6584,19.9114,19.1887,19.7488,2969800.0],["1999-12-03",20.0559,20.2366,19.6404,19.6404,3289400.0],["1999-12-06",19.6946,19.803,19.3513,19.3693,2504600.0],["1999-12-07",19.55,19.5862,19.1887,19.2609,2623400.0],["1999-12-08",19.1887,19.5862,19.1887,19.3332,2595000.0],["1999-12-09",19.3693,19.5681,19.0802,19.0802,5011400.0],["1999-12-10",19.2609,19.9837,19.0441,19.5862,3692600.0],["1999-12-13",19.6584,20.0198,19.6223,19.803,5506000.0],["1999-12-14",20.0559,20.7425,19.9475,20.598,5750400.0],["1999-12-15",20.6703,21.8989,20.4534,21.4111,7350800.0],["1999-12-16",21.4292,21.5737,20.8148,21.5737,4108600.0],["1999-12-17",21.646,21.646,21.14,21.2846,4289000.0],["1999-12-20",21.2123,21.3207,20.5619,20.9684,3101400.0],["1999-12-21",20.6883,20.7787,20.3089,20.4534,3743600.0],["1999-12-22",20.5619,21.393,20.5619,21.2665,2732200.0],["1999-12-23",21.3388,21.8266,21.2846,21.6821,1911400.0],["1999-12-27",21.6821,22.2603,21.5375,21.5375,2609600.0],["1999-12-28",21.1039,21.5918,21.1039,21.4653,2611800.0],["1999-12-29",21.4833,21.4833,20.6703,21.0497,1558200.0],["1999-12-30",21.0497,21.4653,20.8509,21.3388,1392400.0],["1999-12-31",21.3207,21.4653,21.2123,21.2304,1152800.0],["2000-01-03",20.8871,21.0316,20.3089,20.8329,2870400.0],["2000-01-04",20.0921,20.4354,19.8391,19.9295,3856400.0],["2000-01-05",19.9295,20.2185,19.3693,19.4777,4330600.0],["2000-01-06",19.0802,19.1525,18.4117,18.5563,8167400.0],["2000-01-07",18.5021,19.5681,18.4478,19.5139,4402600.0],["2000-01-10",19.2248,19.5139,18.9538,19.1344,2559600.0],["2000-01-11",19.0983,19.803,19.0802,19.7126,3790400.0],["2000-01-12",19.7488,19.8753,19.4055,19.4958,3191400.0],["2000-01-13",19.9837,20.2366,19.7849,19.9475,5080200.0],["2000-01-14",20.2366,20.3631,19.9114,20.0198,2916600.0],["2000-01-18",19.5139,19.803,19.4416,19.6584,1939200.0],["2000-01-19",19.6765,20.7606,19.3693,20.2186,3417000.0],["2000-01-20",20.2186,20.2908,19.3693,19.5681,3005400.0],["2000-01-21",19.8753,19.9475,18.6466,18.737,5370200.0],["2000-01-24",18.9357,19.1525,18.2852,18.3575,5629400.0],["2000-01-25",18.6466,18.9176,18.1768,18.8273,4761400.0],["2000-01-26",18.7912,19.803,18.7912,19.6946,5087000.0],["2000-01-27",19.6404,19.6584,19.026,19.4597,4697200.0],["2000-01-28",19.4958,19.4958,18.213,18.3214,4666800.0],["2000-01-31",18.4298,19.1525,18.3214,19.0441,3084800.0],["2000-02-01",19.0803,19.6946,18.8273,19.4958,2733200.0],["2000-02-02",19.5139,19.9837,19.0983,19.6584,3095800.0],["2000-02-03",19.5862,19.5862,18.9718,19.0983,4748800.0],["2000-02-04",19.3513,19.5139,18.4298,18.6827,4543600.0],["2000-02-07",18.7912,19.2248,18.6828,18.9899,2819400.0],["2000-02-08",18.9899,19.8753,18.9718,19.8572,3512200.0],["2000-02-09",19.8572,19.8572,19.3693,19.4236,2085400.0],["2000-02-10",19.4597,19.7307,19.1164,19.2067,1900000.0],["2000-02-11",19.2429,19.3332,19.0983,19.0983,2102400.0],["2000-02-14",19.1164,19.1164,18.6105,18.8634,1876800.0],["2000-02-15",18.7912,18.7912,18.1768,18.484,2811400.0],["2000-02-16",18.4587,18.893,17.7891,17.8977,3917000.0],["2000-02-17",17.8977,18.0243,16.9385,17.3367,5698600.0],["2000-02-18",17.3367,17.59,16.848,17.0833,5321600.0],["2000-02-22",17.029,17.3186,16.0518,16.7214,5649200.0],["2000-02-23",16.8661,16.8842,16.4137,16.4499,3702200.0],["2000-02-24",16.4499,16.4499,15.5632,16.1785,4127400.0],["2000-02-25",16.2328,16.4318,15.8889,16.1785,4806600.0],["2000-02-28",16.5766,17.1014,16.3956,17.0471,3935000.0],["2000-02-29",17.0471,17.5176,16.8299,17.0833,3704400.0],["2000-03-01",17.0652,17.3729,16.9385,17.1557,4027400.0],["2000-03-02",17.1919,18.0605,17.1919,17.4452,4042600.0],["2000-03-03",17.6624,18.1691,17.3367,17.8796,2528000.0],["2000-03-06",17.9339,18.0062,17.3548,17.59,2646000.0],["2000-03-07",17.3729,17.3909,16.6671,16.7938,3787200.0],["2000-03-08",16.468,16.848,16.468,16.848,5544800.0],["2000-03-09",16.8661,17.5176,16.3956,17.391,2846400.0],["2000-03-10",17.5176,17.952,17.4995,17.6081,2626600.0],["2000-03-13",17.2281,17.8796,16.9385,17.7891,3464400.0],["2000-03-14",17.7891,18.2234,17.4814,17.6443,2396800.0],["2000-03-15",17.6624,18.712,17.4452,18.531,3036200.0],["2000-03-16",18.8206,20.6303,18.8206,20.5941,5595000.0],["2000-03-17",20.2683,20.6303,19.9969,20.1236,6235200.0],["2000-03-20",20.015,20.0512,19.1101,19.2187,5328200.0],["2000-03-21",19.1825,19.653,18.9111,19.3816,4826400.0],["2000-03-22",19.2187,19.5083,18.8025,19.3092,3030600.0],["2000-03-23",19.1825,19.9064,18.9111,19.6892,2861400.0],["2000-03-24",19.7616,20.2683,19.7616,20.015,2496200.0],["2000-03-27",19.9426,20.0874,19.5806,19.8159,2219200.0],["2000-03-28",19.4721,20.0512,19.4721,19.9426,5298000.0],["2000-03-29",19.9788,21.137,19.9426,21.0284,4486200.0],["2000-03-30",21.0465,22.3675,20.9198,22.3494,7097800.0],["2000-03-31",22.3676,22.3676,21.6075,21.6437,5896800.0],["2000-04-03",21.5894,22.6209,21.1732,22.2952,5473800.0],["2000-04-04",22.2952,22.6933,21.2094,21.8065,5482000.0],["2000-04-05",21.7161,21.897,21.2094,21.4808,2378600.0],["2000-04-06",20.8474,21.7342,20.6484,21.4265,5371600.0],["2000-04-07",21.3541,21.7523,21.2094,21.4989,1882800.0],["2000-04-10",21.4989,22.0237,21.2275,21.7704,2132400.0],["2000-04-11",21.4265,21.6437,20.8836,21.1008,4503800.0],["2000-04-12",21.1008,21.3179,20.7569,20.9379,3559800.0],["2000-04-13",20.8655,20.8655,20.4493,20.4493,2936000.0],["2000-04-14",20.2683,20.2683,19.1101,19.7797,2840400.0],["2000-04-17",19.3454,19.5264,18.3139,18.9111,3201400.0],["2000-04-18",18.6396,20.1959,18.6396,20.0874,5273600.0],["2000-04-19",20.0874,20.1055,19.6168,19.834,2810000.0],["2000-04-20",19.8159,20.0693,19.7254,20.0512,2299000.0],["2000-04-24",20.0512,20.5941,19.9064,20.3407,2126800.0],["2000-04-25",20.2864,20.8112,20.0874,20.7027,1850200.0],["2000-04-26",20.6665,20.9198,20.4855,20.5036,2783200.0],["2000-04-27",20.1597,20.3226,19.5987,19.6892,2492800.0],["2000-04-28",19.7616,19.7797,19.1825,19.273,1839600.0],["2000-05-01",19.3997,20.1055,19.3635,19.7616,3271400.0],["2000-05-02",19.6892,20.0874,19.454,19.9426,3441600.0],["2000-05-03",18.9654,19.1101,18.2596,18.4587,5692200.0],["2000-05-04",18.5672,19.3997,18.3139,19.1463,7076400.0],["2000-05-05",19.0739,20.3769,19.0378,19.7119,4202800.0],["2000-05-08",19.6169,19.9245,19.2549,19.7616,3327000.0],["2000-05-09",19.8159,20.2502,19.7073,20.1055,3977600.0],["2000-05-10",20.1236,20.4855,20.1055,20.3769,3334800.0],["2000-05-11",20.5579,20.576,19.8702,20.2321,1700000.0],["2000-05-12",20.0512,20.4493,19.8521,20.3498,1544400.0],["2000-05-15",20.2321,20.7388,20.0874,20.5579,1721400.0],["2000-05-16",20.7027,21.2637,20.6303,20.6846,3474200.0],["2000-05-17",20.5505,20.5686,19.9705,20.188,3540800.0],["2000-05-18",20.1518,20.8404,20.1155,20.5595,4578200.0],["2000-05-19",20.478,20.7498,20.2786,20.3511,2721200.0],["2000-05-22",20.4055,20.5142,20.2243,20.333,2282800.0],["2000-05-23",20.1155,20.1155,19.4269,19.4269,6188400.0],["2000-05-24",18.8107,19.0282,18.3577,18.702,6969800.0],["2000-05-25",18.9919,19.0101,18.7564,18.8288,3100800.0],["2000-05-26",18.7564,18.9195,18.5751,18.6839,2756600.0],["2000-05-30",18.4845,18.4845,17.9046,17.9227,3962000.0],["2000-05-31",18.1221,18.2489,17.7596,18.1765,7036000.0],["2000-06-01",17.9771,18.412,17.7415,18.2671,4825200.0],["2000-06-02",18.557,19.1913,18.557,19.1369,5114400.0],["2000-06-05",19.1007,19.155,18.6114,18.6476,1846200.0],["2000-06-06",18.3033,18.3033,16.6542,16.6904,9065800.0],["2000-06-07",17.0348,17.5422,17.0348,17.3066,6864000.0],["2000-06-08",17.2522,17.4335,16.926,17.3247,4176200.0],["2000-06-09",17.3247,17.3428,16.2193,16.3099,6331400.0],["2000-06-12",16.2193,16.2736,15.6756,15.8025,5592200.0],["2000-06-13",16.1287,16.4911,15.7662,16.4186,4729400.0],["2000-06-14",16.5636,17.1435,16.2555,16.8173,5061400.0],["2000-06-15",17.1435,17.4153,16.9804,17.4153,4851400.0],["2000-06-16",17.3972,17.3972,16.8535,16.9623,6261600.0],["2000-06-19",17.1616,17.3791,15.9837,16.5817,8124600.0],["2000-06-20",16.3824,16.4005,15.8568,15.9474,9924800.0],["2000-06-21",15.9474,15.9474,15.0413,15.2044,9308200.0],["2000-06-22",15.2769,15.73,15.1501,15.5487,7576000.0],["2000-06-23",15.6937,15.8387,15.4581,15.6756,4170200.0],["2000-06-26",15.9474,16.2555,15.9112,16.0743,4131400.0],["2000-06-27",15.7662,16.6361,15.6575,16.183,6332600.0],["2000-06-28",16.183,16.7448,15.8025,15.8523,5179600.0],["2000-06-29",16.0562,16.3824,15.6937,16.0924,6366400.0],["2000-06-30",16.0743,16.849,15.9656,16.8173,4624600.0],["2000-07-03",16.6361,16.8173,16.328,16.7629,2261200.0],["2000-07-05",16.9985,17.1797,16.4911,16.7267,4572200.0],["2000-07-06",16.7267,17.0529,16.328,16.3642,4720800.0],["2000-07-07",16.5273,17.1797,16.4186,17.071,7024200.0],["2000-07-10",17.4697,17.9227,17.361,17.7415,7656600.0],["2000-07-11",17.9409,18.412,17.9227,18.2671,7945400.0],["2000-07-12",18.412,18.5208,18.1946,18.2127,5825000.0],["2000-07-13",18.3395,18.3395,17.8321,18.0133,4075200.0],["2000-07-14",17.9771,18.1221,17.9046,18.0133,3765800.0],["2000-07-17",18.0858,18.0858,17.4335,17.66,3877400.0],["2000-07-18",17.3247,17.5422,17.1073,17.1979,5211200.0],["2000-07-19",17.1435,17.3972,17.1072,17.1254,4255400.0],["2000-07-20",17.1072,17.7234,16.9985,17.6872,4295700.0],["2000-07-21",17.6147,17.6509,17.3247,17.361,2853000.0],["2000-07-24",17.2522,17.4335,16.926,16.9985,3360600.0],["2000-07-25",17.3972,17.8321,17.361,17.4697,3458600.0],["2000-07-26",17.9046,18.412,17.7596,18.1221,3628600.0],["2000-07-27",18.1583,18.5208,17.8321,18.0858,1476800.0],["2000-07-28",18.1221,18.1221,17.4335,17.6509,1815800.0],["2000-07-31",17.6872,17.7596,16.3824,16.8173,2874100.0],["2000-08-01",16.7086,16.926,16.5273,16.8173,2530900.0],["2000-08-02",17.0348,17.9771,16.9623,17.6872,3073500.0],["2000-08-03",17.8321,17.9409,17.3247,17.4334,1696800.0],["2000-08-04",17.4697,17.6147,16.8535,17.216,1893500.0],["2000-08-07",17.1072,18.1946,16.8898,18.0496,2268100.0],["2000-08-08",18.1221,18.5208,17.7959,18.4845,2434300.0],["2000-08-09",17.6872,18.1221,17.0348,17.9771,2955100.0],["2000-08-10",17.6872,17.6872,17.0348,17.2522,2502400.0],["2000-08-11",17.1072,17.361,17.1072,17.1797,2341700.0],["2000-08-14",17.3247,17.6147,17.216,17.361,3969400.0],["2000-08-15",16.8173,17.0348,15.5487,15.6575,8678900.0],["2000-08-16",15.6168,15.6531,15.0357,15.3263,8351500.0],["2000-08-17",15.2536,15.2899,14.9994,15.1447,7345600.0],["2000-08-18",15.1447,15.3989,15.1084,15.3989,5063200.0],["2000-08-21",15.2899,15.4352,14.7815,15.2536,6574600.0],["2000-08-22",15.5442,16.2342,15.5079,15.98,5908800.0],["2000-08-23",15.8347,15.9437,15.6168,15.6531,3731400.0],["2000-08-24",15.6531,16.1979,15.6531,15.7984,3708400.0],["2000-08-25",15.8347,15.8347,15.6894,15.7984,2626200.0],["2000-08-28",15.871,15.9074,15.5079,15.5079,4013100.0],["2000-08-29",15.3626,15.5079,14.8904,15.3626,7237200.0],["2000-08-30",15.181,15.2173,14.9631,15.1447,4105600.0],["2000-08-31",13.5104,13.7646,12.5661,13.474,22148900.0],["2000-09-01",13.5103,14.3093,13.3651,14.3093,6358400.0],["2000-09-05",14.2367,14.5999,14.1278,14.5273,3843500.0],["2000-09-06",14.5273,14.6725,14.4546,14.5636,3672300.0],["2000-09-07",14.5636,14.5999,14.2367,14.4183,4028200.0],["2000-09-08",14.4909,14.7815,14.3457,14.4546,6596600.0],["2000-09-11",14.5273,15.4715,14.4909,15.3263,6363000.0],["2000-09-12",15.3626,15.7258,15.072,15.5805,5918800.0],["2000-09-13",15.8347,16.1253,15.3989,15.3989,6719000.0],["2000-09-14",15.8347,16.2705,15.6168,16.2705,4707000.0],["2000-09-15",16.0889,16.1253,15.6168,15.7258,4758900.0],["2000-09-18",15.5442,15.7258,15.0357,15.2536,4283100.0],["2000-09-19",15.2899,15.2899,14.6725,14.9268,2655200.0],["2000-09-20",15.181,15.2173,14.5636,14.9631,3519800.0],["2000-09-21",14.9631,15.5442,14.8178,14.8178,5901700.0],["2000-09-22",15.0357,15.3626,14.9631,15.3626,5156800.0],["2000-09-25",15.1084,15.2536,14.7089,15.0357,4781500.0],["2000-09-26",14.9631,15.072,14.0914,14.5,5204100.0],["2000-09-27",14.2367,14.727,13.692,14.4183,6154100.0],["2000-09-28",13.9462,14.9631,13.9462,14.6725,4655700.0],["2000-09-29",14.7089,15.4352,14.7089,14.8904,4242100.0],["2000-10-02",15.2536,15.4715,14.4909,14.5273,4712900.0],["2000-10-03",14.6725,14.8178,14.3094,14.5999,5478000.0],["2000-10-04",14.3094,15.181,14.273,14.8178,5295600.0],["2000-10-05",15.181,15.5442,15.072,15.072,4096700.0],["2000-10-06",14.6725,14.6725,13.9462,14.1641,4069300.0],["2000-10-09",14.2004,14.5273,14.1641,14.2367,2969500.0],["2000-10-10",14.273,14.382,13.9462,13.9825,1991900.0],["2000-10-11",13.9462,13.9825,13.474,13.583,2873400.0],["2000-10-12",13.2924,13.4377,12.8929,13.2198,6327400.0],["2000-10-13",13.2198,14.4546,13.1109,13.9825,4346700.0],["2000-10-16",13.9462,14.382,13.9462,14.1641,4390800.0],["2000-10-17",14.5999,14.6725,13.7283,13.7646,4745300.0],["2000-10-18",13.6556,14.2367,13.2198,13.9462,6197600.0],["2000-10-19",14.382,15.2536,14.273,15.072,6143400.0],["2000-10-20",15.3263,15.3263,14.5273,14.5999,3659800.0],["2000-10-23",14.8178,14.8178,14.0551,14.382,2587700.0],["2000-10-24",14.273,14.491,14.0551,14.4183,4792400.0],["2000-10-25",14.4183,14.4183,13.8372,14.0914,3852200.0],["2000-10-26",13.8735,14.3457,13.8009,14.0914,3009100.0],["2000-10-27",13.9462,14.5273,13.9462,14.2004,3695600.0],["2000-10-30",14.2004,15.0357,14.1641,14.8178,3621100.0],["2000-10-31",14.8178,16.2705,14.7815,16.0526,6520300.0],["2000-11-01",15.7621,16.7064,15.7621,16.0163,4808900.0],["2000-11-02",16.0163,16.7064,15.5805,16.4884,6288300.0],["2000-11-03",16.2705,16.4158,15.4715,15.98,3612100.0],["2000-11-06",15.5442,16.0163,15.4715,16.0163,3762800.0],["2000-11-07",16.2342,16.5611,15.6894,16.4884,2869400.0],["2000-11-08",17.4327,17.7959,17.1422,17.5054,6067900.0],["2000-11-09",16.4158,16.5974,15.6894,15.9074,7446700.0],["2000-11-10",15.1447,15.3263,14.9268,15.072,3964600.0],["2000-11-13",14.6725,15.3263,14.4909,15.2173,4000500.0],["2000-11-14",15.8347,16.5611,15.7621,16.3795,6907700.0],["2000-11-15",16.3432,16.8153,16.1979,16.779,4181200.0],["2000-11-16",16.7746,16.9202,16.5199,16.8474,2000100.0],["2000-11-17",16.8474,17.1749,16.6655,17.1021,2323900.0],["2000-11-20",17.0293,17.0657,16.5563,16.7019,1916800.0],["2000-11-21",16.9566,17.0657,16.3016,16.811,3197500.0],["2000-11-22",16.5199,16.9566,16.3016,16.9566,1923300.0],["2000-11-24",17.1021,17.1021,16.5563,16.5563,1501600.0],["2000-11-27",16.8838,17.5388,16.811,16.8838,5662800.0],["2000-11-28",16.9202,17.1749,16.5199,16.8838,3200600.0],["2000-11-29",16.7382,17.7207,16.7382,17.5388,4137500.0],["2000-11-30",17.7571,17.7571,16.8838,17.5024,4255900.0],["2000-12-01",17.9026,18.5212,17.8299,18.3029,5099800.0],["2000-12-04",18.6304,19.2126,18.3393,19.1398,8030500.0],["2000-12-05",18.3393,18.9943,18.121,18.3393,8541500.0],["2000-12-06",18.7032,19.2126,18.4121,19.067,6296700.0],["2000-12-07",18.6304,19.7948,18.6304,19.5401,4675100.0],["2000-12-08",19.4309,19.7948,19.1398,19.6128,5199000.0],["2000-12-11",19.4673,19.7948,19.2126,19.3945,6156600.0],["2000-12-12",18.9215,19.7584,18.7759,18.9579,7509000.0],["2000-12-13",19.1398,19.2126,18.2665,18.7759,3564400.0],["2000-12-14",18.5576,18.594,18.0118,18.1937,3617100.0],["2000-12-15",18.4848,18.4848,18.0118,18.1937,5059300.0],["2000-12-18",18.4848,18.7032,18.0482,18.4484,3664900.0],["2000-12-19",18.0482,18.121,16.156,16.7382,9183500.0],["2000-12-20",16.0833,16.5563,15.6466,16.4108,9464000.0],["2000-12-21",16.811,17.6843,16.4835,17.466,8426200.0],["2000-12-22",17.7571,18.0482,17.7207,17.8663,5085600.0],["2000-12-26",17.8299,18.0482,17.5388,17.8299,3369100.0],["2000-12-27",17.466,18.8123,17.1749,18.7759,7342300.0],["2000-12-28",18.7759,18.7759,18.4121,18.6304,3306400.0],["2000-12-29",18.8487,19.4309,18.7759,18.7759,2429100.0],["2001-01-02",18.9943,19.5401,18.8851,19.3581,4006900.0],["2001-01-03",19.3581,21.1775,18.9943,21.1047,10653200.0],["2001-01-04",20.9592,22.1236,20.6681,21.505,9464000.0],["2001-01-05",20.9592,21.2139,19.9039,20.195,5976000.0],["2001-01-08",20.0859,20.4498,19.6856,20.0131,4250100.0],["2001-01-09",20.0131,20.195,19.6856,20.0859,2973500.0],["2001-01-10",19.722,20.1587,19.5401,20.0495,3963300.0],["2001-01-11",19.7948,20.0131,19.2126,19.4673,5942200.0],["2001-01-12",19.4673,20.5225,19.4673,20.2678,6436300.0],["2001-01-16",20.3042,21.2503,20.195,20.8864,6592800.0],["2001-01-17",20.9592,21.2139,20.7409,20.85,5482700.0],["2001-01-18",20.9956,20.9956,19.6492,20.1223,5461300.0],["2001-01-19",19.7948,19.9403,18.9943,19.067,4245300.0],["2001-01-22",20.0859,20.8136,19.9403,20.1223,6471900.0],["2001-01-23",20.5225,21.4322,20.4134,20.9592,5032800.0],["2001-01-24",20.9592,21.3231,20.7772,21.1411,3863500.0],["2001-01-25",20.8136,21.978,20.6681,21.3594,5119400.0],["2001-01-26",21.6869,21.8689,21.0684,21.1775,4115000.0],["2001-01-29",21.1746,22.1236,21.1222,21.4541,3650300.0],["2001-01-30",21.5414,21.5414,20.9592,21.2503,3230400.0],["2001-01-31",21.3085,22.4787,21.2212,22.1119,7961400.0],["2001-02-01",22.1119,22.2691,21.454,22.0654,7483200.0],["2001-02-02",22.0654,22.2691,21.2794,21.5239,4521100.0],["2001-02-05",21.5239,21.5356,20.9767,21.163,3328400.0],["2001-02-06",21.1629,21.8907,20.9592,21.128,3878400.0],["2001-02-07",21.128,21.5938,21.0756,21.3609,3093100.0],["2001-02-08",20.8136,20.9301,20.0859,20.5866,5310400.0],["2001-02-09",20.5866,20.8078,19.2533,19.7657,4632400.0],["2001-02-12",19.4455,21.1921,19.3931,21.0465,6889000.0],["2001-02-13",21.0465,21.6287,20.802,21.4424,3284700.0],["2001-02-14",21.4832,21.5996,21.1338,21.3143,3200200.0],["2001-02-15",21.5446,21.6029,21.1073,21.2823,2965900.0],["2001-02-16",21.0782,21.8362,20.4076,20.8275,3510500.0],["2001-02-20",21.1073,22.5942,21.0724,21.7196,5313900.0],["2001-02-21",21.5738,21.5738,20.1161,20.291,3525400.0],["2001-02-22",21.1365,21.1365,19.9703,20.8741,5262400.0],["2001-02-23",20.6992,21.1307,20.256,20.8391,4890400.0],["2001-02-26",21.428,22.0402,21.2589,22.0402,4013900.0],["2001-02-27",22.3026,22.7808,22.0169,22.3726,6375500.0],["2001-02-28",22.565,23.0898,22.221,22.7399,6821600.0],["2001-03-01",22.0986,22.1919,21.2881,21.7429,4942800.0],["2001-03-02",21.3522,21.6904,20.9382,21.5446,4605100.0],["2001-03-05",21.6904,22.1569,20.9907,21.2239,4319700.0],["2001-03-06",22.4484,22.9732,21.6904,22.1569,8418900.0],["2001-03-07",22.6816,22.8566,21.9236,22.3318,7579200.0],["2001-03-08",22.6525,23.0315,22.0403,22.1569,7917900.0],["2001-03-09",22.1569,22.2502,21.8653,21.9236,3578200.0],["2001-03-12",21.7196,21.8478,21.2823,21.2881,3816600.0],["2001-03-13",21.2881,21.5155,20.0636,20.7866,5818400.0],["2001-03-14",20.2619,21.2239,19.8537,20.6992,4887700.0],["2001-03-15",20.8741,21.1656,20.1453,20.74,3601900.0],["2001-03-16",20.5243,20.845,20.3202,20.3668,4975100.0],["2001-03-19",20.6409,20.9324,20.2036,20.7575,2937500.0],["2001-03-20",21.5738,22.1277,20.8449,20.8449,4562000.0],["2001-03-21",20.8449,21.7196,20.4951,21.498,4633000.0],["2001-03-22",21.0199,21.0257,19.0374,20.1161,6775000.0],["2001-03-23",20.0286,20.4485,19.4456,20.3493,4126500.0],["2001-03-26",20.9033,21.1365,20.2619,20.8683,3585300.0],["2001-03-27",21.049,21.568,20.6992,21.5038,3645700.0],["2001-03-28",20.9324,21.2823,20.6409,21.0782,4859200.0],["2001-03-29",20.8741,21.0432,20.2036,20.6758,4730800.0],["2001-03-30",20.9324,21.4222,20.6176,21.0374,3963700.0],["2001-04-02",21.5738,21.8303,21.0199,21.1656,4249100.0],["2001-04-03",21.2822,21.2822,20.0928,20.4543,4556700.0],["2001-04-04",20.4076,20.5243,19.8537,20.0053,4845000.0],["2001-04-05",20.4659,21.049,20.2444,20.9032,4139200.0],["2001-04-06",21.2822,21.2822,20.3493,20.7575,3523600.0],["2001-04-09",21.1656,21.1656,20.3552,20.4368,2409500.0],["2001-04-10",20.7866,21.2239,20.6175,20.9032,3792600.0],["2001-04-11",21.1365,21.2239,20.1511,20.8158,4068300.0],["2001-04-12",20.3493,20.9849,19.533,20.9032,6505100.0],["2001-04-16",20.9033,21.4572,20.5592,20.8449,2025900.0],["2001-04-17",20.8158,20.9791,20.4076,20.6117,2852200.0],["2001-04-18",20.9907,22.7399,20.7633,22.3026,6222000.0],["2001-04-19",22.1569,22.2735,21.7487,21.8537,3047800.0],["2001-04-20",21.7196,21.9411,21.5738,21.8653,2647100.0],["2001-04-23",21.9819,22.0636,21.3697,21.4222,2980600.0],["2001-04-24",20.9907,21.0782,20.466,20.9791,4172300.0],["2001-04-25",21.2531,21.2997,20.9324,21.1481,2509500.0],["2001-04-26",21.428,21.9528,21.2239,21.8945,3013300.0],["2001-04-27",22.0694,22.944,21.9528,22.8332,3963500.0],["2001-04-30",23.0023,23.323,22.3901,22.4193,5184000.0],["2001-05-01",22.4251,22.8274,22.3085,22.7924,4273200.0],["2001-05-02",22.7399,23.0257,22.4776,22.6758,2949000.0],["2001-05-03",22.6758,22.7983,22.3318,22.7458,3565300.0],["2001-05-04",22.2152,23.0257,22.1277,22.8857,3563700.0],["2001-05-07",22.8274,22.8274,22.5767,22.705,2301000.0],["2001-05-08",22.705,22.9149,22.3609,22.4542,3831200.0],["2001-05-09",22.4776,22.6816,22.2443,22.3318,3889200.0],["2001-05-10",22.9732,23.5446,22.944,23.0315,4699700.0],["2001-05-11",23.1189,23.5563,23.0315,23.2822,4729800.0],["2001-05-14",23.1481,23.4571,23.0315,23.1481,3250800.0],["2001-05-15",23.5446,23.5737,22.0111,22.3318,6521000.0],["2001-05-16",21.78,22.4807,21.5348,22.1887,7142700.0],["2001-05-17",22.2763,22.6559,22.0836,22.4048,2870400.0],["2001-05-18",22.4223,22.4515,22.0136,22.0719,2779000.0],["2001-05-21",22.1303,22.3931,21.5172,22.0428,6094800.0],["2001-05-22",22.3639,22.9245,21.6107,22.7084,4657100.0],["2001-05-23",22.8894,22.8894,21.6632,22.0077,3325200.0],["2001-05-24",22.1245,22.3055,21.7391,21.9143,2273600.0],["2001-05-25",21.78,21.9844,21.78,21.815,1837500.0],["2001-05-29",21.634,21.8267,21.4705,21.7216,3017700.0],["2001-05-30",21.6048,22.2471,21.4997,22.0603,3708200.0],["2001-05-31",22.3172,22.3639,22.0136,22.0719,3731200.0],["2001-06-01",22.1887,22.4106,21.7917,22.0719,2356600.0],["2001-06-04",22.0778,22.0778,21.5406,21.6165,2994700.0],["2001-06-05",21.6165,22.0719,21.6165,21.961,2295800.0],["2001-06-06",21.961,22.0719,21.6632,21.8033,1793800.0],["2001-06-07",21.2545,22.2471,21.2253,22.1654,3435400.0],["2001-06-08",22.1887,22.4807,21.9552,22.3406,2334200.0],["2001-06-11",22.1946,22.3114,21.3713,21.7508,1868500.0],["2001-06-12",21.4005,21.7566,21.1844,21.6749,2730500.0],["2001-06-13",21.6048,21.7508,21.4296,21.5172,1357200.0],["2001-06-14",21.5172,21.634,21.3187,21.4296,2085000.0],["2001-06-15",21.0209,21.1085,20.437,20.799,5156300.0],["2001-06-18",20.9917,21.4822,20.8165,21.2136,2703300.0],["2001-06-19",21.3129,21.5756,21.0501,21.1786,2881900.0],["2001-06-20",21.0267,21.3304,20.91,21.0151,3834000.0],["2001-06-21",21.0501,22.0136,21.0501,21.2019,5490100.0],["2001-06-22",21.4588,21.5406,20.9625,21.2194,1902400.0],["2001-06-25",21.3129,21.599,21.1961,21.4939,3329800.0],["2001-06-26",20.8457,21.4939,20.8049,21.4472,3196600.0],["2001-06-27",21.453,21.453,20.3436,20.5888,3910600.0],["2001-06-28",20.5888,21.3712,20.583,20.7406,4042600.0],["2001-06-29",20.5946,21.1961,20.0282,20.2034,5181000.0],["2001-07-02",20.3786,20.8165,20.0458,20.7815,3126300.0],["2001-07-03",20.7815,21.0151,20.6122,21.0151,1734600.0],["2001-07-05",20.91,20.91,20.472,20.6589,2905300.0],["2001-07-06",20.4954,20.6122,19.5144,19.567,3849700.0],["2001-07-09",19.7363,19.7363,19.2984,19.3859,3762500.0],["2001-07-10",19.3859,19.5903,18.9714,19.1173,6627000.0],["2001-07-11",19.1174,19.6954,19.1174,19.4911,4259200.0],["2001-07-12",19.5903,21.0209,19.5845,20.9917,5579800.0],["2001-07-13",20.6998,21.1669,20.2618,21.1319,4068100.0],["2001-07-16",21.1202,21.2837,20.8399,20.9333,3393600.0],["2001-07-17",20.6414,21.1377,20.4662,20.799,2327200.0],["2001-07-18",20.583,20.8691,20.437,20.7231,4205800.0],["2001-07-19",21.0793,21.4296,20.8574,21.1377,2932600.0],["2001-07-20",21.1377,21.9493,21.0793,21.7508,4691800.0],["2001-07-23",21.8384,22.1303,21.6048,21.6048,4694000.0],["2001-07-24",21.6048,21.6107,21.2078,21.4588,4008300.0],["2001-07-25",21.4588,21.8384,21.1961,21.5464,3797500.0],["2001-07-26",21.6632,21.8384,21.0384,21.5172,4139100.0],["2001-07-27",21.5231,21.8676,21.0851,21.488,2081800.0],["2001-07-30",21.488,21.996,21.3537,21.78,1470200.0],["2001-07-31",21.78,22.5975,21.78,22.5975,5119300.0],["2001-08-01",22.4807,22.4865,21.815,22.0136,2557000.0],["2001-08-02",21.9552,22.3055,21.7508,22.2062,2067800.0],["2001-08-03",22.1303,22.4807,21.8559,22.3347,2039700.0],["2001-08-06",22.3347,22.3639,22.0544,22.107,2772400.0],["2001-08-07",22.107,22.831,21.9026,22.7902,3161200.0],["2001-08-08",22.7727,23.3507,22.1887,22.1887,4147400.0],["2001-08-09",22.4807,22.9011,21.961,22.3055,4470400.0],["2001-08-10",22.5975,22.5975,21.6107,22.1011,2679900.0],["2001-08-13",22.0719,22.1011,21.6165,21.961,1975300.0],["2001-08-14",21.5464,22.3055,21.5406,21.8851,3179200.0],["2001-08-15",22.1303,22.3055,21.8092,21.8384,1588600.0],["2001-08-16",21.8355,21.8647,21.2565,21.6717,2785000.0],["2001-08-17",21.3442,21.8472,21.1396,21.4144,2268400.0],["2001-08-20",21.1981,21.6951,21.1396,21.6951,2493100.0],["2001-08-21",21.6951,21.6951,20.1689,20.6776,9043300.0],["2001-08-22",20.7595,21.2215,20.4788,21.1103,3242600.0],["2001-08-23",20.8647,21.1454,20.6542,20.9875,2876700.0],["2001-08-24",20.9291,21.2975,20.7712,20.8823,3928800.0],["2001-08-27",21.0519,21.1103,20.549,20.6425,2764200.0],["2001-08-28",20.4963,20.6016,20.356,20.3618,4249800.0],["2001-08-29",20.625,20.6425,20.4671,20.4963,2584100.0],["2001-08-30",20.4671,20.625,20.1747,20.3501,3413700.0],["2001-08-31",20.2917,20.9057,20.1396,20.2624,2048300.0],["2001-09-04",20.3794,20.8297,20.2332,20.3794,3168000.0],["2001-09-05",20.2624,20.7536,19.9466,20.4554,2880900.0],["2001-09-06",20.1162,20.356,19.2391,19.3853,3926600.0],["2001-09-07",19.3853,19.3911,18.3327,18.5841,4140000.0],["2001-09-10",18.2449,19.1513,18.128,18.8297,3313100.0],["2001-09-17",17.473,18.011,16.9584,17.3444,4103400.0],["2001-09-18",17.2801,17.7128,16.9877,17.0345,4276700.0],["2001-09-19",16.976,17.1573,16.1515,16.5257,6112300.0],["2001-09-20",16.0813,16.2567,15.6427,15.7304,6064500.0],["2001-09-21",15.2041,16.3737,15.2041,15.6018,6424100.0],["2001-09-24",15.6076,17.6309,15.6076,17.6309,6164500.0],["2001-09-25",17.6894,18.6952,17.5725,18.2449,6688500.0],["2001-09-26",17.9526,18.5081,17.8064,18.4262,6316100.0],["2001-09-27",18.3327,18.4496,18.0871,18.3385,4097100.0],["2001-09-28",18.3034,18.859,18.2216,18.5666,4335500.0],["2001-10-01",18.6835,18.6835,18.1338,18.3677,3871100.0],["2001-10-02",18.245,18.9233,18.1865,18.7362,3609800.0],["2001-10-03",18.7712,20.4671,18.4672,20.1162,4177100.0],["2001-10-04",20.0285,20.1747,19.0987,19.2975,4512500.0],["2001-10-05",19.2975,19.2975,18.7069,19.1864,3026200.0],["2001-10-08",19.1923,19.1923,18.128,18.3911,4381400.0],["2001-10-09",18.4496,18.4496,17.9233,18.1572,4687800.0],["2001-10-10",18.3034,18.9993,18.011,18.8941,3086700.0],["2001-10-11",19.2683,19.5899,19.0285,19.3268,4974300.0],["2001-10-12",19.3268,19.3268,18.128,18.5198,4115300.0],["2001-10-15",18.128,18.2099,17.8648,18.1982,4890100.0],["2001-10-16",18.4204,18.859,18.3034,18.5958,3711500.0],["2001-10-17",19.0636,19.2975,18.128,18.128,4390500.0],["2001-10-18",18.1572,18.5549,17.9935,18.1689,2311900.0],["2001-10-19",17.9584,18.6484,17.8415,18.4204,2716300.0],["2001-10-22",18.5373,18.7128,18.0812,18.4789,2516100.0],["2001-10-23",18.625,18.8239,18.2742,18.2742,2435400.0],["2001-10-24",18.2742,18.5373,17.8824,17.935,2259700.0],["2001-10-25",17.8648,18.3093,17.5725,18.1865,3765000.0],["2001-10-26",17.8356,18.4906,17.8005,18.3911,3102800.0],["2001-10-29",18.4496,18.5315,17.6251,17.6602,3327500.0],["2001-10-30",17.397,17.4029,16.8415,17.0169,7428900.0],["2001-10-31",17.9818,18.473,17.5491,18.2157,6724800.0],["2001-11-01",18.3327,19.1221,17.8648,18.8239,5594400.0],["2001-11-02",19.0929,19.8121,19.0052,19.701,4923100.0],["2001-11-05",19.9408,20.4379,19.8297,20.1747,4110400.0],["2001-11-06",20.0577,20.7887,19.9993,20.6542,3028500.0],["2001-11-07",20.4963,20.5841,19.7946,19.9466,3605800.0],["2001-11-08",20.0285,20.4086,19.9993,20.087,4342000.0],["2001-11-09",20.087,20.3794,19.8531,20.1572,2277500.0],["2001-11-12",20.2741,20.4729,19.5782,20.4671,2282500.0],["2001-11-13",20.5256,21.2799,20.3443,21.1805,3270300.0],["2001-11-14",21.6366,22.1045,21.2858,21.8939,3915600.0],["2001-11-15",21.8998,22.3384,21.5197,22.1571,4269300.0],["2001-11-16",22.2479,22.2479,20.9829,21.3226,5505000.0],["2001-11-19",21.3694,22.3708,21.3284,22.1307,4311600.0],["2001-11-20",21.9609,21.9668,21.2289,21.3753,4223500.0],["2001-11-21",21.2874,21.6271,21.2113,21.5275,2265300.0],["2001-11-23",21.7852,22.2127,21.6739,22.0839,1156600.0],["2001-11-26",22.2537,22.4001,21.7735,22.324,2581700.0],["2001-11-27",22.2537,22.5172,21.7735,22.242,3591700.0],["2001-11-28",22.242,22.6578,21.8438,22.3416,3562300.0],["2001-11-29",22.4001,22.4294,21.7266,21.9082,2807900.0],["2001-11-30",21.7852,22.2127,21.7852,21.9843,3071800.0],["2001-12-03",21.6974,22.2244,21.4924,21.7618,2251300.0],["2001-12-04",21.7618,22.0195,21.6095,21.8789,3158700.0],["2001-12-05",21.9609,23.343,21.9316,23.2024,5736300.0],["2001-12-06",23.1321,23.138,22.4821,22.6461,6977600.0],["2001-12-07",22.3708,22.8101,22.1952,22.2537,3046000.0],["2001-12-10",22.3416,22.3416,21.4748,21.4924,4896200.0],["2001-12-11",21.6388,21.6622,20.8424,21.0708,6062500.0],["2001-12-12",21.3753,21.7794,21.0883,21.2113,3455800.0],["2001-12-13",21.141,21.5158,20.5671,21.0883,3358600.0],["2001-12-14",21.1996,21.6564,20.8482,21.5217,3187800.0],["2001-12-17",21.3167,22.1073,21.2054,21.9492,3152600.0],["2001-12-18",22.6344,22.6929,21.6212,21.8203,4442700.0],["2001-12-19",21.4046,22.1951,21.3167,22.1717,3438100.0],["2001-12-20",22.2537,22.4821,21.8203,21.8438,4720000.0],["2001-12-21",22.1073,22.4118,21.9667,22.3767,3837300.0],["2001-12-24",22.2596,22.447,22.2596,22.2771,897500.0],["2001-12-26",22.5172,22.8393,22.3708,22.5231,3392000.0],["2001-12-27",22.8393,23.2903,22.8393,23.22,3962700.0],["2001-12-28",23.2493,24.4205,23.2493,24.157,5484000.0],["2001-12-31",24.2448,24.444,23.6592,24.0399,5005300.0],["2002-01-02",24.0399,24.2448,23.7822,24.0106,5074200.0],["2002-01-03",23.8642,24.1277,23.4835,24.0984,5174000.0],["2002-01-04",24.0984,24.7133,24.0984,24.5611,3840300.0],["2002-01-07",24.5669,24.889,24.4147,24.5669,3298800.0],["2002-01-08",24.5669,24.8597,24.157,24.3678,3648700.0],["2002-01-09",24.3678,24.5845,23.6006,23.6475,3161400.0],["2002-01-10",23.425,24.1629,23.425,23.9227,4181500.0],["2002-01-11",24.0106,24.0106,23.2786,23.6006,2938200.0],["2002-01-14",23.425,23.7178,23.1087,23.1087,2595400.0],["2002-01-15",23.1146,23.5011,22.8979,23.4308,3968800.0],["2002-01-16",23.425,23.425,23.0794,23.2258,3566300.0],["2002-01-17",23.3371,23.7529,23.2786,23.7236,2699100.0],["2002-01-18",23.4542,23.9227,23.4542,23.8115,2202000.0],["2002-01-22",24.5669,24.889,24.3971,24.4908,4687300.0],["2002-01-23",24.4967,25.0589,24.4967,24.9827,4087300.0],["2002-01-24",25.1233,25.3458,25.0061,25.1233,4235400.0],["2002-01-25",24.8305,25.0413,24.5728,24.7368,4984600.0],["2002-01-28",24.7719,25.3282,24.7719,25.2404,2932100.0],["2002-01-29",25.5156,25.7675,24.362,24.5084,4543700.0],["2002-01-30",24.5669,25.7382,24.2155,25.6269,4571900.0],["2002-01-31",25.7967,26.0251,25.1057,26.0076,4329600.0],["2002-02-01",25.7089,25.9139,25.2521,25.3868,2742900.0],["2002-02-04",25.3868,25.8202,24.9242,25.1526,2138200.0],["2002-02-05",25.299,25.4454,24.7719,24.889,4083100.0],["2002-02-06",25.1818,25.2404,24.6255,24.889,3834000.0],["2002-02-07",25.2931,25.6328,24.5962,24.5962,6182700.0],["2002-02-08",24.9183,25.0061,24.4791,24.8773,4332600.0],["2002-02-11",25.1526,25.8553,25.0062,25.7382,3466500.0],["2002-02-12",25.4805,25.9432,25.4805,25.7558,3063900.0],["2002-02-13",25.9958,26.3531,25.826,26.3531,3838300.0],["2002-02-14",26.3531,26.4702,26.1774,26.3531,3187600.0],["2002-02-15",26.3531,26.359,25.9309,26.0951,2447400.0],["2002-02-19",25.8312,26.3296,25.5087,25.5732,3571400.0],["2002-02-20",25.9778,26.4997,25.8898,26.3883,3725600.0],["2002-02-21",26.5056,26.7988,25.8722,26.0951,4272000.0],["2002-02-22",26.2417,26.2417,25.3386,26.0306,4110200.0],["2002-02-25",26.2417,26.3883,25.8898,26.2417,3269100.0],["2002-02-26",26.7694,26.9453,26.271,26.8105,5304600.0],["2002-02-27",26.9747,27.0626,25.4617,25.7432,5117400.0],["2002-02-28",25.8605,25.8898,23.597,24.5704,15871900.0],["2002-03-01",25.0689,25.3034,24.6877,25.3034,5549000.0],["2002-03-04",25.3621,25.6846,25.0982,25.45,4741600.0],["2002-03-05",24.9809,25.2037,23.896,24.3358,8247000.0],["2002-03-06",24.2537,24.8519,24.2537,24.7581,3957600.0],["2002-03-07",25.5087,25.5087,24.7581,25.5028,5833500.0],["2002-03-08",26.0071,26.0364,25.4911,25.9485,3532200.0],["2002-03-11",25.9191,26.2417,25.4442,26.1478,2990800.0],["2002-03-12",26.0951,26.183,25.7784,26.0833,1886100.0],["2002-03-13",25.8018,25.8018,25.4735,25.6494,2694000.0],["2002-03-14",25.6494,25.9485,25.5028,25.6729,2012200.0],["2002-03-15",26.0364,26.4469,25.8664,26.3883,4983000.0],["2002-03-18",26.4176,26.4762,25.9778,26.3531,3414400.0],["2002-03-19",26.4762,26.5056,26.0071,26.0071,3084200.0],["2002-03-20",26.0071,26.4938,25.8253,26.3824,3509400.0],["2002-03-21",26.3824,26.3941,25.7139,25.8898,2604100.0],["2002-03-22",25.5087,25.7139,25.4207,25.5966,2201300.0],["2002-03-25",25.8019,25.9367,25.4031,25.45,3317300.0],["2002-03-26",25.0688,25.5028,24.8401,25.0982,3778500.0],["2002-03-27",25.1568,25.3034,24.7932,25.1685,4155400.0],["2002-03-28",25.1685,25.4617,25.0278,25.2858,4154700.0],["2002-04-01",24.7757,25.1451,24.6291,25.1275,4472600.0],["2002-04-02",25.0102,25.0278,24.5118,24.5118,4866400.0],["2002-04-03",24.2772,24.6701,24.1482,24.3065,3259000.0],["2002-04-04",24.072,24.7229,23.9371,24.6466,2271700.0],["2002-04-05",24.805,24.9692,24.5469,24.8401,3233200.0],["2002-04-08",24.5411,25.7139,24.5411,25.6025,3722300.0],["2002-04-09",25.6846,26.2006,25.5262,25.8312,2770700.0],["2002-04-10",26.0364,26.271,25.7491,26.2417,3410300.0],["2002-04-11",26.916,26.9747,26.0951,26.1948,6275300.0],["2002-04-12",26.5642,26.5642,26.1537,26.3824,2464700.0],["2002-04-15",26.3824,26.4352,25.8605,25.9719,2115300.0],["2002-04-16",26.1244,26.3883,25.9074,26.3883,2164200.0],["2002-04-17",26.3883,26.3883,25.7843,26.0306,2420000.0],["2002-04-18",25.8898,26.2299,25.3034,26.1596,3531000.0],["2002-04-19",26.1654,26.3414,25.9602,26.1537,2024800.0],["2002-04-22",26.1244,26.3062,25.4207,25.6435,2505700.0],["2002-04-23",25.9485,26.1009,25.5673,25.7667,2851700.0],["2002-04-24",25.8019,26.0071,25.1158,25.3562,3078300.0],["2002-04-25",25.1568,25.7139,24.9516,25.6553,2922400.0],["2002-04-26",25.7725,26.0951,25.4441,25.538,4212600.0],["2002-04-29",25.5966,26.0481,25.5086,25.6904,2940800.0],["2002-04-30",25.9192,25.9309,25.5087,25.5966,4163000.0],["2002-05-01",25.9191,25.9485,25.1979,25.9074,3506200.0],["2002-05-02",26.0364,26.2182,25.7432,25.8722,2358900.0],["2002-05-03",25.9074,26.0599,25.6025,25.8077,2913100.0],["2002-05-06",25.9778,26.6815,25.7725,25.8019,2987500.0],["2002-05-07",25.9661,26.5525,25.9192,26.3531,2900500.0],["2002-05-08",26.7694,26.8105,25.6259,25.9895,5474300.0],["2002-05-09",25.2155,25.2213,24.1013,24.6466,8706600.0],["2002-05-10",24.6467,24.6584,24.0309,24.1365,5087400.0],["2002-05-13",24.3652,24.5704,24.0368,24.3828,2884900.0],["2002-05-14",25.1568,25.3327,24.6349,25.0864,5367900.0],["2002-05-15",25.0982,25.3914,24.8402,24.8636,3143200.0],["2002-05-16",24.9047,25.7738,24.8754,25.4685,3917900.0],["2002-05-17",25.8032,25.9148,25.2629,25.3393,2641200.0],["2002-05-20",25.5154,25.7621,25.075,25.075,2070100.0],["2002-05-21",25.5155,25.5155,24.1354,24.3938,4420400.0],["2002-05-22",24.3997,24.5759,24.112,24.5465,2392400.0],["2002-05-23",24.6639,24.7403,24.2529,24.6052,2315800.0],["2002-05-24",24.6933,24.7873,24.3175,24.341,1471000.0],["2002-05-28",24.5171,24.5171,23.1959,23.7714,3578300.0],["2002-05-29",23.5012,23.7009,23.372,23.4895,3646400.0],["2002-05-30",23.4895,23.7831,23.0902,23.7831,3912300.0],["2002-05-31",24.018,24.6581,23.6833,24.341,4230300.0],["2002-06-03",24.2235,24.6405,23.4895,23.7009,2335100.0],["2002-06-04",23.7009,23.7067,22.7319,23.1959,4886000.0],["2002-06-05",23.6069,23.7714,23.2546,23.4895,4854600.0],["2002-06-06",22.9022,22.9903,22.0625,22.5499,6918700.0],["2002-06-07",22.0507,22.6556,22.0507,22.4501,4357600.0],["2002-06-10",22.8142,23.1959,22.7026,22.773,4233800.0],["2002-06-11",23.1489,23.5776,22.867,22.9433,5542900.0],["2002-06-12",23.1313,23.648,22.9786,23.6128,4134600.0],["2002-06-13",23.1959,23.3133,22.7554,22.8318,3632400.0],["2002-06-14",22.4031,22.6497,21.7512,22.2152,4325100.0],["2002-06-17",22.2152,23.1782,22.2152,23.1136,3391400.0],["2002-06-18",23.1136,23.1313,22.9199,23.0197,3031200.0],["2002-06-19",22.9022,23.4542,22.8435,22.8435,3795300.0],["2002-06-20",22.6086,23.049,22.2269,22.2269,2699700.0],["2002-06-21",21.7571,22.0742,21.5046,21.6103,5344900.0],["2002-06-24",21.4929,21.8335,20.5474,21.3343,5355800.0],["2002-06-25",21.9039,22.6908,21.4342,21.6103,5693000.0],["2002-06-26",20.8469,21.9216,20.8469,21.7513,4704500.0],["2002-06-27",22.2269,22.4853,21.6397,22.2915,3656800.0],["2002-06-28",22.0507,22.6086,21.5809,22.3737,6393900.0],["2002-07-01",22.2563,22.5205,21.4987,21.581,3841500.0],["2002-07-02",21.581,21.8393,20.9937,20.9996,2983300.0],["2002-07-03",21.1405,21.8041,20.8469,21.7571,2865000.0],["2002-07-05",22.086,22.9022,22.0273,22.9022,1696000.0],["2002-07-08",22.8435,23.049,22.3561,22.5734,2444900.0],["2002-07-09",22.8435,23.19,22.1799,22.315,3427100.0],["2002-07-10",22.6086,22.7848,21.3754,21.6279,3651100.0],["2002-07-11",21.6338,22.1917,20.8528,21.669,5178600.0],["2002-07-12",21.7278,22.2269,21.029,21.2286,3681700.0],["2002-07-15",21.2286,21.4048,19.7312,21.3989,4258000.0],["2002-07-16",21.1405,21.1464,20.1129,20.3301,3836500.0],["2002-07-17",20.7001,21.0759,19.0147,19.6724,5945600.0],["2002-07-18",19.8192,20.3712,19.3788,19.3847,3353400.0],["2002-07-19",18.9443,19.9661,18.5919,18.7446,3648300.0],["2002-07-22",18.498,19.2614,17.8461,18.2337,4570200.0],["2002-07-23",18.2807,19.05,17.6171,17.8872,5472700.0],["2002-07-24",17.6171,19.6254,17.3294,19.4258,5958000.0],["2002-07-25",19.4258,19.4317,18.1574,19.2966,4955100.0],["2002-07-26",19.2966,19.6548,18.7916,19.3788,3075800.0],["2002-07-29",19.9073,20.7471,19.4963,20.7236,4710000.0],["2002-07-30",20.612,20.9644,20.0659,20.2009,4896900.0],["2002-07-31",19.9661,19.9719,18.9854,19.5843,6197900.0],["2002-08-01",19.1674,19.3788,18.1985,18.4392,7949100.0],["2002-08-02",18.498,18.6683,17.67,18.2043,6049400.0],["2002-08-05",18.2748,18.8092,18.1456,18.498,4751100.0],["2002-08-06",18.7916,19.5491,18.6448,19.232,4912400.0],["2002-08-07",19.3788,19.4904,18.6917,19.003,6206300.0],["2002-08-08",19.1733,19.1733,18.0458,18.9384,8512000.0],["2002-08-09",18.7035,19.3788,18.5978,19.185,5186600.0],["2002-08-12",18.7916,18.8621,18.4392,18.7563,3702700.0],["2002-08-13",18.2043,19.0793,18.1632,18.1808,6722800.0],["2002-08-14",18.4392,18.956,17.899,18.8914,6854600.0],["2002-08-15",19.9661,20.612,19.3318,20.612,9264000.0],["2002-08-16",20.5944,21.3532,20.2944,20.9061,7148000.0],["2002-08-19",20.7767,21.7003,20.5885,21.6473,6619000.0],["2002-08-20",21.7062,21.7944,21.1297,21.7297,6189700.0],["2002-08-21",22.0297,22.1179,21.2532,21.8414,4865400.0],["2002-08-22",21.912,22.0003,21.2297,21.912,3126000.0],["2002-08-23",21.5885,21.665,20.9473,21.1179,5246500.0],["2002-08-26",20.9708,21.1179,20.3944,21.0532,4416500.0],["2002-08-27",20.5885,20.5944,19.9238,20.5885,6540100.0],["2002-08-28",20.5297,20.5355,19.9297,20.0591,4720400.0],["2002-08-29",19.7061,20.1061,19.5649,19.9414,2985700.0],["2002-08-30",19.7355,20.3238,19.6355,20.1179,2624400.0],["2002-09-03",19.7061,20.0002,19.4473,19.5414,3788600.0],["2002-09-04",19.5296,20.365,19.412,20.1885,3270100.0],["2002-09-05",19.6473,19.6767,18.9414,19.4708,5014000.0],["2002-09-06",19.9414,20.4591,19.8238,20.2355,4411300.0],["2002-09-09",20.2355,20.7414,20.0061,20.5885,3971000.0],["2002-09-10",20.6473,20.9414,20.5944,20.9238,4074000.0],["2002-09-11",21.1767,21.5826,21.0767,21.2356,2950600.0],["2002-09-12",21.0591,21.0767,20.7532,20.7885,3468900.0],["2002-09-13",20.8238,21.712,20.5885,21.3061,3731500.0],["2002-09-16",21.365,21.7885,21.3179,21.7061,4484700.0],["2002-09-17",21.8238,22.0591,20.9708,21.0238,4871700.0],["2002-09-18",20.6179,21.412,20.4885,21.1591,3970000.0],["2002-09-19",20.6767,20.8826,20.3238,20.3414,2904700.0],["2002-09-20",20.3473,20.3473,19.2944,19.8002,7734600.0],["2002-09-23",19.412,19.412,18.3826,18.8002,7727400.0],["2002-09-24",18.3061,19.2532,18.2943,18.812,5369900.0],["2002-09-25",19.1767,19.412,18.7649,19.1296,5725500.0],["2002-09-26",19.4708,20.1767,19.2944,20.0649,4595200.0],["2002-09-27",19.7061,19.7885,18.7355,18.7708,5273800.0],["2002-09-30",18.7767,18.7767,16.5237,17.3649,15942100.0],["2002-10-01",16.8237,17.6473,16.3531,17.6473,13872600.0],["2002-10-02",17.559,17.759,17.059,17.1767,6507400.0],["2002-10-03",17.3532,17.459,16.4708,16.8649,6609000.0],["2002-10-04",17.059,17.059,15.7178,16.6767,7162400.0],["2002-10-07",16.412,16.8414,15.2943,15.3825,9289700.0],["2002-10-08",16.0296,16.9414,15.4237,16.5943,10156500.0],["2002-10-09",16.2061,16.2355,15.5884,15.6825,6107600.0],["2002-10-10",15.6884,16.3708,14.6472,16.3708,9690300.0],["2002-10-11",16.7649,17.5767,16.7649,17.5767,7364800.0],["2002-10-14",17.2061,18.6296,17.2061,17.6708,6327800.0],["2002-10-15",18.7943,19.0826,18.5414,18.8767,6801000.0],["2002-10-16",18.6473,18.9708,17.959,18.1355,5579600.0],["2002-10-17",18.1414,18.1414,17.1296,17.359,12363600.0],["2002-10-18",17.0884,18.312,17.0884,18.159,7189400.0],["2002-10-21",18.159,18.6767,17.5885,18.5355,4481200.0],["2002-10-22",18.5708,18.9414,17.7885,18.0002,5646300.0],["2002-10-23",18.0708,18.6002,17.7943,18.5473,5308900.0],["2002-10-24",18.8238,19.1708,18.4179,18.6943,5954800.0],["2002-10-25",18.6473,18.7649,18.2355,18.659,4507500.0],["2002-10-28",19.412,19.4238,18.3061,18.4238,4205800.0],["2002-10-29",18.1179,18.7002,17.7355,18.5473,4230100.0],["2002-10-30",18.5532,18.5532,17.5473,17.7649,6075100.0],["2002-10-31",17.7061,18.0355,17.5884,17.7179,3741000.0],["2002-11-01",17.7061,18.3826,17.4237,18.159,4584300.0],["2002-11-04",18.4708,18.6473,17.9826,17.9943,5119100.0],["2002-11-05",17.8826,18.3238,17.8473,18.2355,3261800.0],["2002-11-06",18.2414,18.3826,17.8826,18.1237,6246300.0],["2002-11-07",18.1238,18.6414,17.9532,18.1296,4493400.0],["2002-11-08",18.2355,18.5002,17.8355,18.0884,4290300.0],["2002-11-11",18.0943,18.1179,17.4179,17.5296,3107600.0],["2002-11-12",17.5296,18.5238,17.5296,18.1473,4558700.0],["2002-11-13",18.1532,18.1532,17.412,17.6649,6011100.0],["2002-11-14",18.3238,19.9297,18.3238,19.7002,8455000.0],["2002-11-15",19.4885,20.0591,19.0885,19.3473,7037300.0],["2002-11-18",19.3886,19.3886,18.4928,18.4928,5681300.0],["2002-11-19",18.4987,18.7992,17.9211,18.3278,5896600.0],["2002-11-20",18.4162,18.5281,18.1746,18.369,6046500.0],["2002-11-21",18.6814,19.3532,18.534,19.3001,5868000.0],["2002-11-22",19.3591,20.2666,19.1882,19.418,6820700.0],["2002-11-25",19.2412,19.913,19.1234,19.748,3303300.0],["2002-11-26",19.7539,20.0073,19.2471,19.7893,4661300.0],["2002-11-27",20.0073,20.8029,19.9602,20.8029,4246300.0],["2002-11-29",20.685,20.8559,20.3786,20.4965,2959800.0],["2002-12-02",21.5101,21.8637,20.8088,21.0622,5919100.0],["2002-12-03",21.0681,21.0681,20.2077,20.3668,3873400.0],["2002-12-04",20.0663,20.9031,19.9779,20.7204,4259900.0],["2002-12-05",20.7204,20.8029,20.0486,20.414,4145000.0],["2002-12-06",19.8305,20.302,19.7362,20.0132,4410000.0],["2002-12-09",19.7421,19.748,19.0291,19.0409,4758200.0],["2002-12-10",19.3296,19.7421,18.9407,19.5653,3964000.0],["2002-12-11",19.5653,19.5653,19.0232,19.3709,3983600.0],["2002-12-12",19.4769,19.5712,19.0467,19.2707,5887300.0],["2002-12-13",19.2766,19.2766,18.2394,18.2512,7455500.0],["2002-12-16",17.6677,18.8523,17.6677,18.7403,8536500.0],["2002-12-17",17.8269,18.1981,17.0961,17.5322,14829800.0],["2002-12-18",17.5381,17.5381,17.2788,17.4733,5011800.0],["2002-12-19",17.2375,17.7974,17.2375,17.3731,4345700.0],["2002-12-20",17.709,17.8504,17.5086,17.6147,5623700.0],["2002-12-23",17.6206,17.6206,16.7307,16.8191,5750700.0],["2002-12-24",16.2946,16.825,16.2769,16.607,3689300.0],["2002-12-26",16.6129,17.0666,16.5009,16.9429,3733300.0],["2002-12-27",16.6659,16.9782,16.6482,16.884,3215100.0],["2002-12-30",16.9841,17.8269,16.6188,17.6795,6459600.0],["2002-12-31",17.6795,17.7679,17.1904,17.6795,5289100.0],["2003-01-02",17.9152,18.3337,17.6206,18.3337,4478100.0],["2003-01-03",18.3396,18.3396,17.544,17.7679,5454400.0],["2003-01-06",17.5911,17.9447,17.2729,17.8269,4816800.0],["2003-01-07",17.5617,18.092,17.5499,17.6501,4182100.0],["2003-01-08",17.5617,18.151,17.4143,17.7502,5627700.0],["2003-01-09",18.0154,18.6165,18.0154,18.5164,6948300.0],["2003-01-10",18.2099,18.5281,18.0921,18.3867,3610100.0],["2003-01-13",18.4751,18.5635,17.8269,18.1038,3729100.0],["2003-01-14",18.1097,18.2394,17.8445,18.0921,2861900.0],["2003-01-15",17.8563,17.9742,17.4792,17.6147,4297200.0],["2003-01-16",17.7385,17.8976,17.544,17.7915,4796100.0],["2003-01-17",17.6795,17.6795,17.4143,17.485,3666900.0],["2003-01-21",17.4851,17.5911,16.8604,16.8722,3086800.0],["2003-01-22",16.9429,17.0431,16.442,16.5362,5695300.0],["2003-01-23",16.7661,17.0313,16.4714,16.9429,4122800.0],["2003-01-24",16.9488,17.0254,16.1473,16.3241,4301300.0],["2003-01-27",16.33,16.6954,15.9882,16.0648,4090900.0],["2003-01-28",16.2652,16.2652,15.7878,15.9116,6575900.0],["2003-01-29",15.7053,16.1827,15.5285,16.0,4647900.0],["2003-01-30",16.6718,17.0902,16.218,16.2357,7139400.0],["2003-01-31",16.3182,16.7484,16.2416,16.6247,5566000.0],["2003-02-03",16.7543,17.1315,16.6246,16.8073,3497500.0],["2003-02-04",16.8132,16.8132,16.2946,16.3712,3371900.0],["2003-02-05",16.5304,16.7956,16.2121,16.4243,2851400.0],["2003-02-06",16.6011,16.6011,15.8526,16.0294,4219400.0],["2003-02-07",16.2298,16.3477,15.6641,15.7937,3649000.0],["2003-02-10",15.6758,15.8055,15.2751,15.776,4916700.0],["2003-02-11",15.7937,15.9705,15.6758,15.8939,4426900.0],["2003-02-12",15.8939,16.2062,15.8939,16.0707,3607800.0],["2003-02-13",16.0707,16.0707,15.7407,15.9175,4894600.0],["2003-02-14",15.8526,16.3182,15.6169,16.3182,5497000.0],["2003-02-18",16.1233,16.6489,16.1233,16.5485,3526800.0],["2003-02-19",16.4777,16.5958,16.1883,16.4599,3930300.0],["2003-02-20",16.3477,16.5308,15.6508,15.8103,8076200.0],["2003-02-21",16.2119,16.8734,16.0938,16.8202,9069500.0],["2003-02-24",16.5958,16.7966,16.5013,16.6726,6667200.0],["2003-02-25",16.6785,16.9206,16.3123,16.8379,5646000.0],["2003-02-26",16.6548,16.8084,16.5367,16.6076,3514600.0],["2003-02-27",16.6903,16.7671,16.3477,16.4777,4934200.0],["2003-02-28",16.6844,16.9797,16.5544,16.9206,4117100.0],["2003-03-03",17.0092,17.0624,16.2473,16.2769,4328600.0],["2003-03-04",16.1292,16.2296,15.6213,15.6508,6347100.0],["2003-03-05",15.763,15.828,15.2965,15.5563,6802200.0],["2003-03-06",15.3024,15.9461,15.3024,15.391,6424200.0],["2003-03-07",15.391,15.8752,15.1193,15.7985,6113500.0],["2003-03-10",15.6804,15.9284,15.3555,15.7512,4328900.0],["2003-03-11",15.7571,15.9757,15.4677,15.515,3957800.0],["2003-03-12",15.5327,15.8575,15.3201,15.8398,4410300.0],["2003-03-13",16.2119,16.7671,16.0583,16.6962,6019100.0],["2003-03-14",16.7139,16.7671,16.0347,16.1115,6017300.0],["2003-03-17",16.1587,17.4226,15.9757,17.3636,6731100.0],["2003-03-18",17.5998,17.6293,17.086,17.275,4608100.0],["2003-03-19",17.399,17.5644,16.9974,17.4817,3979700.0],["2003-03-20",17.4817,17.7179,16.9856,17.6766,4564800.0],["2003-03-21",17.777,18.2376,17.3695,18.1491,7427300.0],["2003-03-24",17.588,18.0132,17.0092,17.4226,5199600.0],["2003-03-25",17.4226,17.7356,16.9147,17.5762,4193300.0],["2003-03-26",17.5998,18.0723,17.523,17.6589,3894300.0],["2003-03-27",17.5407,17.5821,17.3281,17.4285,3085300.0],["2003-03-28",17.4285,17.6589,17.21,17.4581,3333800.0],["2003-03-31",16.9324,17.5526,16.8557,17.2809,2973400.0],["2003-04-01",17.2159,17.2809,16.832,17.2159,3315700.0],["2003-04-02",17.6707,18.1136,17.4285,17.9837,3404600.0],["2003-04-03",17.9837,18.2495,17.8656,17.901,2960700.0],["2003-04-04",18.1904,18.3026,17.9778,18.2731,2957200.0],["2003-04-07",18.6924,19.1885,18.6924,18.7692,6635500.0],["2003-04-08",18.7692,18.9286,18.5152,18.7278,4337300.0],["2003-04-09",18.3794,18.8223,18.1609,18.1845,3683800.0],["2003-04-10",17.5998,19.0054,17.5703,18.8105,10786300.0],["2003-04-11",18.8105,18.9582,18.1904,18.2376,7724600.0],["2003-04-14",18.2495,18.5625,17.9719,18.5507,7081100.0],["2003-04-15",18.6333,19.0822,18.5329,18.9818,6563900.0],["2003-04-16",19.1058,19.1353,18.6688,18.716,4139000.0],["2003-04-17",18.716,19.2003,18.468,19.0763,3365400.0],["2003-04-21",18.6924,19.2121,18.6924,19.1708,3557500.0],["2003-04-22",19.1708,19.6787,18.9227,19.4956,3532600.0],["2003-04-23",19.4956,19.8795,19.4661,19.6255,3634300.0],["2003-04-24",19.3125,19.4838,19.2062,19.3657,2524100.0],["2003-04-25",19.4247,19.5724,18.8932,19.1058,3468800.0],["2003-04-28",19.1058,19.7023,18.7337,19.5606,4550700.0],["2003-04-29",19.5901,20.0153,19.348,19.6964,4375100.0],["2003-04-30",19.726,19.9799,19.4307,19.7496,7097000.0],["2003-05-01",19.5488,19.596,19.0822,19.4307,4171700.0],["2003-05-02",19.4306,19.9327,19.3007,19.6787,3439300.0],["2003-05-05",19.8677,19.9681,19.596,19.8854,4412300.0],["2003-05-06",20.0094,20.4937,19.9563,20.2752,5599100.0],["2003-05-07",20.2752,20.4878,20.0921,20.1807,3937900.0],["2003-05-08",20.1807,20.8185,20.1335,20.541,6156700.0],["2003-05-09",20.541,20.8304,20.4524,20.8304,4457700.0],["2003-05-12",20.7595,21.6159,20.7595,21.3383,5199200.0],["2003-05-13",20.2693,21.8639,20.2693,21.5036,4949400.0],["2003-05-14",21.5745,21.6395,21.0607,21.2202,5942400.0],["2003-05-15",20.5528,21.2202,19.785,20.352,16115700.0],["2003-05-16",20.1094,20.8785,20.1094,20.1449,7430100.0],["2003-05-19",20.1449,20.1449,19.642,19.642,3603400.0],["2003-05-20",19.7012,19.9674,19.5178,19.7604,3278500.0],["2003-05-21",19.5769,19.9023,19.5237,19.5592,3353100.0],["2003-05-22",19.3758,19.9852,19.2634,19.9319,4189000.0],["2003-05-23",19.7604,19.8728,19.5237,19.5592,2777500.0],["2003-05-27",19.3758,20.2277,19.3462,20.1153,3488500.0],["2003-05-28",20.6182,21.1743,20.6182,20.8549,5346800.0],["2003-05-29",21.1211,21.3163,20.778,20.9199,5730700.0],["2003-05-30",21.0974,21.6713,21.0738,21.6713,6212700.0],["2003-06-02",21.9494,22.4818,21.7127,21.9849,5695500.0],["2003-06-03",21.9908,22.2452,21.6003,21.9375,3242800.0],["2003-06-04",22.0559,22.4227,21.3814,22.3044,3201700.0],["2003-06-05",21.9198,22.6357,21.8606,22.2156,5012300.0],["2003-06-06",22.5706,22.8309,22.2748,22.3576,5112800.0],["2003-06-09",22.0736,22.3813,21.7778,21.8843,3986500.0],["2003-06-10",22.0381,22.328,21.9612,22.1742,3553000.0],["2003-06-11",22.0499,22.4227,21.9198,22.3517,3264900.0],["2003-06-12",22.5351,22.9078,22.1269,22.4345,4256500.0],["2003-06-13",22.6002,22.6298,21.8843,21.8902,2710500.0],["2003-06-16",22.1564,22.5587,22.0144,22.4818,2492600.0],["2003-06-17",22.7481,22.7481,22.2215,22.2452,2587000.0],["2003-06-18",22.2511,22.3517,22.0145,22.1919,1882000.0],["2003-06-19",22.3044,22.3458,21.9967,22.0677,2358600.0],["2003-06-20",22.1446,22.3931,21.8488,22.1564,4118300.0],["2003-06-23",22.1209,22.3162,21.7778,21.902,2808700.0],["2003-06-24",22.0026,22.3044,22.0026,22.1328,2384100.0],["2003-06-25",22.3044,22.4523,21.8902,21.9494,3174000.0],["2003-06-26",21.8133,22.2452,21.7719,22.2156,2954400.0],["2003-06-27",22.3162,22.6297,21.9612,22.0263,2407400.0],["2003-06-30",22.1742,22.6002,22.1742,22.3872,3013000.0],["2003-07-01",22.3872,22.3872,21.837,22.257,3671600.0],["2003-07-02",22.47,22.5469,22.186,22.4582,2312000.0],["2003-07-03",22.4523,22.4523,22.0914,22.121,1825700.0],["2003-07-07",22.3339,22.9137,22.3044,22.8605,3613400.0],["2003-07-08",22.8072,23.6296,22.7717,23.5586,4443600.0],["2003-07-09",23.3693,23.6118,22.8664,23.0439,4160200.0],["2003-07-10",23.0439,23.0439,22.0559,22.328,5073000.0],["2003-07-11",22.186,22.7717,22.0381,22.7362,3074400.0],["2003-07-14",23.0321,23.3989,22.4168,22.9788,3069400.0],["2003-07-15",23.0143,23.1326,22.7362,23.0084,2413200.0],["2003-07-16",23.3515,23.5764,22.9315,23.1563,3311600.0],["2003-07-17",22.9847,23.174,22.6002,22.7777,2055800.0],["2003-07-18",22.7362,22.896,22.541,22.7303,2603700.0],["2003-07-21",22.7303,22.7481,22.5292,22.6653,2024300.0],["2003-07-22",22.2807,23.1859,22.2807,22.8605,2520600.0],["2003-07-23",22.9256,22.9729,22.5114,22.8013,1420800.0],["2003-07-24",23.0439,23.3811,22.7185,22.7658,2375000.0],["2003-07-25",22.6357,23.2509,22.5765,23.1326,1605100.0],["2003-07-28",23.3989,23.5763,23.0735,23.3338,2513500.0],["2003-07-29",23.2214,23.3042,22.4641,22.6002,4404800.0],["2003-07-30",22.683,22.8546,22.6179,22.6179,2616100.0],["2003-07-31",22.8664,23.1859,22.5292,22.6712,2444000.0],["2003-08-01",22.612,22.754,22.3872,22.4878,2182400.0],["2003-08-04",22.4878,22.8664,22.1505,22.8132,2838900.0],["2003-08-05",22.1269,22.7422,22.1269,22.2748,3897700.0],["2003-08-06",22.1564,22.4523,21.979,22.2984,3764200.0],["2003-08-07",22.896,23.0616,22.4818,22.4818,4967900.0],["2003-08-08",22.6002,23.038,22.5114,23.0202,2201900.0],["2003-08-11",22.896,23.3279,22.896,23.1622,3102600.0],["2003-08-12",23.3042,23.7598,23.2865,23.6651,4633300.0],["2003-08-13",23.6651,23.8603,23.2628,23.6296,3763200.0],["2003-08-14",22.7777,23.2332,22.2984,22.3044,11205900.0],["2003-08-15",22.1564,22.4996,22.0973,22.4168,3156200.0],["2003-08-18",22.7309,23.0095,22.6716,22.9502,3412700.0],["2003-08-19",22.4227,23.2821,22.4227,23.051,3387300.0],["2003-08-20",22.968,23.3236,22.9561,22.9976,2670100.0],["2003-08-21",23.0332,23.3473,22.9976,23.1221,2782500.0],["2003-08-22",23.3236,23.3592,22.6954,22.7606,2628100.0],["2003-08-25",22.8198,23.0273,22.642,22.9443,2729200.0],["2003-08-26",22.9443,23.4125,22.9443,23.1754,3375400.0],["2003-08-27",23.1043,23.3236,23.0984,23.1873,2730100.0],["2003-08-28",23.2347,23.9578,23.2347,23.8393,5154700.0],["2003-08-29",23.946,24.1238,23.6437,24.0645,3390200.0],["2003-09-02",24.1831,24.6039,24.1594,24.6039,5226400.0],["2003-09-03",24.7462,24.7758,24.3905,24.6217,3332100.0],["2003-09-04",24.3016,24.4083,23.9875,24.1534,3736400.0],["2003-09-05",24.1534,24.1534,23.5607,23.7148,3615400.0],["2003-09-08",23.1458,23.7978,22.9976,23.7978,9386500.0],["2003-09-09",23.3236,23.5311,23.1221,23.128,6605300.0],["2003-09-10",23.134,23.3059,22.802,22.8554,4867000.0],["2003-09-11",22.9384,23.3355,22.9384,23.1695,2735800.0],["2003-09-12",23.0213,23.2406,22.6124,23.134,3818000.0],["2003-09-15",23.2051,23.3829,23.128,23.2288,3592300.0],["2003-09-16",23.294,23.454,22.9798,23.3829,3833100.0],["2003-09-17",23.3829,23.6437,23.2644,23.2881,2939800.0],["2003-09-18",23.4007,23.6141,23.3296,23.4718,2723100.0],["2003-09-19",23.4244,23.5015,23.128,23.2584,2938200.0],["2003-09-22",22.9384,23.0154,22.5294,22.5827,4701200.0],["2003-09-23",22.8198,23.4659,22.7961,23.4066,4269300.0],["2003-09-24",23.3533,23.4244,22.9976,23.051,3868400.0],["2003-09-25",23.4125,23.4718,23.134,23.1814,3978700.0],["2003-09-26",23.1162,23.1814,22.6657,22.6716,3895900.0],["2003-09-29",22.7309,22.8494,21.8418,22.2567,6599200.0],["2003-09-30",22.2271,22.5827,21.7825,22.3041,5634900.0],["2003-10-01",22.3042,22.9324,22.2923,22.8909,3803900.0],["2003-10-02",22.7902,22.8494,22.4582,22.6657,2837600.0],["2003-10-03",22.6657,23.6793,22.6657,23.3236,3681200.0],["2003-10-06",23.1932,23.3533,23.128,23.2051,2321800.0],["2003-10-07",22.9384,23.5311,22.8909,23.5252,2299500.0],["2003-10-08",23.697,23.7089,23.1458,23.294,1723600.0],["2003-10-09",23.7089,24.1712,23.5963,23.946,5951700.0],["2003-10-10",23.8808,23.9875,23.377,23.454,3490300.0],["2003-10-13",23.62,23.8808,23.454,23.7741,2180500.0],["2003-10-14",23.8274,24.106,23.5785,24.106,2110300.0],["2003-10-15",24.2423,24.2483,23.7445,23.9104,2991600.0],["2003-10-16",23.9638,24.1653,23.7089,23.8571,2396300.0],["2003-10-17",23.946,24.0171,23.4125,23.5192,2543900.0],["2003-10-20",23.62,23.6496,23.2347,23.3592,2862200.0],["2003-10-21",23.2644,23.7385,23.2407,23.6437,2306900.0],["2003-10-22",23.6437,23.6437,23.1458,23.1814,2418100.0],["2003-10-23",23.1814,23.2229,22.9087,23.134,3050100.0],["2003-10-24",23.1043,23.1043,22.4345,22.7487,3776500.0],["2003-10-27",23.0273,23.1754,22.9739,22.9976,4132200.0],["2003-10-28",22.968,23.537,22.9206,23.5252,4833800.0],["2003-10-29",23.5133,23.5666,23.3236,23.4125,2995300.0],["2003-10-30",23.4125,23.8511,23.1636,23.2821,3518100.0],["2003-10-31",23.2821,23.7859,23.2821,23.5548,2755200.0],["2003-11-03",23.7089,24.0053,23.5607,23.6259,3281800.0],["2003-11-04",23.6674,23.6911,23.2644,23.377,2786700.0],["2003-11-05",23.377,23.3829,22.9206,23.0213,3292100.0],["2003-11-06",23.0154,23.454,22.8435,23.2051,4670800.0],["2003-11-07",23.2051,23.3059,22.968,23.0332,2980800.0],["2003-11-10",23.0806,23.2821,22.8554,23.1458,3952400.0],["2003-11-11",23.5311,23.6022,23.134,23.3651,3836400.0],["2003-11-12",23.3651,23.7089,23.1754,23.6674,3413900.0],["2003-11-13",23.6733,23.6733,22.6598,23.1162,11547600.0],["2003-11-14",22.8791,23.2644,22.7309,22.9028,4146800.0],["2003-11-17",22.9087,22.9087,22.0493,22.725,3234300.0],["2003-11-18",23.1584,23.2178,22.5409,22.5646,3144500.0],["2003-11-19",22.4459,22.8497,22.2677,22.8497,4130900.0],["2003-11-20",22.719,22.9803,22.44,22.4756,3826900.0],["2003-11-21",22.5587,22.7606,22.3331,22.4162,3766300.0],["2003-11-24",22.5646,23.0991,22.5468,23.0041,3255800.0],["2003-11-25",23.2475,23.2475,22.9506,23.1466,3370200.0],["2003-11-26",23.111,23.1525,22.5647,22.9922,3406400.0],["2003-11-28",22.9922,23.0694,22.8675,22.9922,1188700.0],["2003-12-01",23.1585,23.5623,22.8734,23.5029,5338100.0],["2003-12-02",23.396,23.5444,23.0931,23.1644,4054500.0],["2003-12-03",23.0991,23.4375,23.0634,23.295,3992000.0],["2003-12-04",23.3663,23.9007,23.3485,23.8413,7709600.0],["2003-12-05",23.7404,23.9007,23.2357,23.2713,3564400.0],["2003-12-08",23.2713,23.4791,23.0516,23.301,3035900.0],["2003-12-09",23.485,23.5622,23.105,23.2297,2362500.0],["2003-12-10",23.2297,23.6988,23.111,23.2178,5164200.0],["2003-12-11",23.3069,23.4791,23.1585,23.1644,2774600.0],["2003-12-12",23.1763,23.2535,22.8912,23.0219,2485100.0],["2003-12-15",23.3663,23.396,21.9649,22.0421,7889700.0],["2003-12-16",22.0421,22.2974,21.4899,22.1134,7056800.0],["2003-12-17",21.9412,22.8319,21.9115,22.8022,6347100.0],["2003-12-18",22.8022,23.2238,22.8022,22.8615,4722100.0],["2003-12-19",22.82,22.8616,22.5053,22.5706,3813500.0],["2003-12-22",22.5706,22.9387,22.3806,22.6597,3288700.0],["2003-12-23",22.4221,22.915,22.3687,22.5825,3601300.0],["2003-12-24",22.3271,22.4815,22.1252,22.3568,2576100.0],["2003-12-26",22.3271,22.6597,22.3271,22.3984,1012200.0],["2003-12-29",22.4162,22.9863,22.4162,22.9506,3428900.0],["2003-12-30",22.7725,22.8972,22.6062,22.7903,3297000.0],["2003-12-31",22.8081,22.9803,22.6122,22.8022,2568600.0],["2004-01-02",22.8319,23.0278,22.345,22.3984,2631800.0],["2004-01-05",22.4162,22.719,21.7511,22.2084,6555300.0],["2004-01-06",22.5053,22.9744,22.3746,22.9031,5080300.0],["2004-01-07",22.7725,22.9031,22.4162,22.725,3389100.0],["2004-01-08",23.2178,23.2891,22.2856,22.4221,6064300.0],["2004-01-09",22.3034,22.3034,21.959,22.0005,4755200.0],["2004-01-12",22.1787,22.2559,21.8402,22.1727,3958700.0],["2004-01-13",22.3568,22.7072,22.3509,22.7072,5295400.0],["2004-01-14",22.7131,22.8556,22.5528,22.7725,3304400.0],["2004-01-15",22.8022,23.2178,22.5646,23.1881,4104400.0],["2004-01-16",23.3069,23.4554,23.0041,23.2535,4717100.0],["2004-01-20",23.2535,23.2535,22.4578,22.5171,4425900.0],["2004-01-21",22.5171,22.7725,22.3271,22.719,4132700.0],["2004-01-22",22.6597,22.8913,22.6597,22.8022,2627700.0],["2004-01-23",22.9269,23.1585,22.7725,23.1585,3038100.0],["2004-01-26",23.0753,23.0931,22.5943,22.8734,3028900.0],["2004-01-27",23.01,23.2772,22.8734,23.0278,5679000.0],["2004-01-28",23.0278,23.0991,22.1312,22.2499,5685600.0],["2004-01-29",22.4043,22.6597,22.1549,22.5765,5926400.0],["2004-01-30",22.6003,23.0575,22.4815,22.5409,3293100.0],["2004-02-02",22.5943,23.0575,22.5884,22.915,3938800.0],["2004-02-03",22.915,23.2535,22.8022,23.1585,3907100.0],["2004-02-04",23.1585,23.6929,23.0991,23.1585,6280800.0],["2004-02-05",23.1644,23.6929,23.0456,23.2178,4923300.0],["2004-02-06",23.1882,23.4197,22.9744,23.4197,3917600.0],["2004-02-09",23.6276,23.8235,23.4375,23.4732,2863300.0],["2004-02-10",23.7523,24.542,23.7166,24.5242,8157400.0],["2004-02-11",24.4945,24.9102,24.2511,24.7321,5460500.0],["2004-02-12",24.4945,24.9161,24.4708,24.7736,3322600.0],["2004-02-13",24.6311,24.7736,24.2451,24.447,3076100.0],["2004-02-17",24.9102,24.9339,24.7261,24.8686,4309000.0],["2004-02-18",24.9519,25.3088,24.9102,25.1541,4638200.0],["2004-02-19",25.5169,25.9928,24.8091,24.8091,8791500.0],["2004-02-20",25.172,25.6894,25.0114,25.3623,5665200.0],["2004-02-23",25.6954,25.6954,25.4099,25.5289,3933100.0],["2004-02-24",25.5288,25.9571,25.1006,25.4099,4368300.0],["2004-02-25",25.3088,25.6359,25.2017,25.5229,2618800.0],["2004-02-26",25.5289,25.8917,25.4575,25.6954,3735200.0],["2004-02-27",25.8143,26.5757,25.7489,26.1474,5670800.0],["2004-03-01",26.2664,26.5222,26.2664,26.4151,4221400.0],["2004-03-02",26.2307,26.4627,25.7608,25.9214,3035300.0],["2004-03-03",25.7846,25.9928,25.5824,25.9274,3662400.0],["2004-03-04",25.9274,26.2783,25.6359,26.0344,2965000.0],["2004-03-05",25.6657,25.9393,25.5229,25.6954,4261600.0],["2004-03-08",25.6359,25.856,25.511,25.5348,2855700.0],["2004-03-09",25.6954,25.7013,25.2969,25.4872,2383000.0],["2004-03-10",25.4872,25.5169,24.7318,24.821,3250900.0],["2004-03-11",26.4092,27.1586,26.4092,26.5876,18401200.0],["2004-03-12",26.6471,27.2776,26.5281,27.1408,6519900.0],["2004-03-15",27.0694,27.0694,26.7422,26.8493,4206500.0],["2004-03-16",26.8671,27.0218,26.5995,26.9385,3944600.0],["2004-03-17",26.9088,27.0575,26.7482,26.766,3897300.0],["2004-03-18",26.7303,26.8671,26.2129,26.7006,3610300.0],["2004-03-19",27.8426,27.8426,26.4448,26.6054,3133700.0],["2004-03-22",26.4984,26.5281,26.1236,26.3021,3944600.0],["2004-03-23",26.3021,26.4627,26.0761,26.0761,3022300.0],["2004-03-24",25.9928,26.2783,25.8441,26.0701,3611800.0],["2004-03-25",26.1712,26.6173,26.1712,26.421,4670400.0],["2004-03-26",26.4329,26.6352,26.2783,26.4746,3151800.0],["2004-03-29",26.7601,27.1289,26.6173,27.0218,3537500.0],["2004-03-30",26.766,27.1467,26.766,26.8909,2837500.0],["2004-03-31",26.9147,26.9445,26.5876,26.7898,3240900.0],["2004-04-01",26.4092,26.5281,26.0582,26.3616,4986000.0],["2004-04-02",26.6233,26.7482,26.4448,26.6173,3257200.0],["2004-04-05",26.54,26.8909,26.3497,26.8136,2577000.0],["2004-04-06",26.6352,27.1289,26.5876,27.0039,2061000.0],["2004-04-07",26.9326,26.998,26.6173,26.653,3185800.0],["2004-04-08",26.8731,26.8731,25.9333,26.2723,4707400.0],["2004-04-12",26.4092,26.766,26.3794,26.6768,2405900.0],["2004-04-13",26.6471,26.8612,25.9333,25.9987,3224300.0],["2004-04-14",25.279,25.8857,25.2434,25.4932,5383700.0],["2004-04-15",25.6062,26.0642,25.5467,25.9868,3675100.0],["2004-04-16",26.1653,26.3794,26.0225,26.3378,3404700.0],["2004-04-19",26.1712,26.2783,25.9333,26.0523,2606800.0],["2004-04-20",26.2605,26.5281,25.9987,25.9987,2791900.0],["2004-04-21",26.1118,26.2367,25.7251,26.2307,2812800.0],["2004-04-22",26.1712,26.7422,26.1474,26.7422,3601200.0],["2004-04-23",26.6173,26.766,26.4924,26.6114,2033200.0],["2004-04-26",26.7006,26.7066,26.2723,26.3021,2207900.0],["2004-04-27",26.3199,26.7482,26.3199,26.4924,2687700.0],["2004-04-28",26.4686,26.6887,26.2486,26.3021,3201700.0],["2004-04-29",26.3021,26.6471,25.511,25.8144,3661000.0],["2004-04-30",25.9393,26.2604,25.7965,25.7965,3080400.0],["2004-05-03",25.7727,26.2783,25.6835,26.2129,4259000.0],["2004-05-04",26.2248,26.3973,26.0344,26.2307,3413900.0],["2004-05-05",26.3794,26.6411,26.3021,26.5935,3141700.0],["2004-05-06",26.4448,26.4448,26.0225,26.2604,4554800.0],["2004-05-07",26.0582,26.3913,25.5943,25.7311,6491700.0],["2004-05-10",25.7311,26.1712,25.5824,25.9036,4808800.0],["2004-05-11",26.1712,26.4329,26.1236,26.3437,4040500.0],["2004-05-12",26.3497,26.3973,25.7846,26.3794,5353500.0],["2004-05-13",26.1712,26.3199,25.6359,25.6775,6661200.0],["2004-05-14",25.6835,25.8679,25.4575,25.5764,3768200.0],["2004-05-17",25.279,25.2909,24.8151,25.1065,4279300.0],["2004-05-18",25.3508,26.0181,25.2614,25.8334,4589800.0],["2004-05-19",26.1968,26.3637,25.7262,25.7857,3841600.0],["2004-05-20",25.6785,25.7798,25.3032,25.6368,2978800.0],["2004-05-21",25.7917,26.03,25.5951,25.744,2611400.0],["2004-05-24",26.6318,26.6318,25.6964,26.0717,3868700.0],["2004-05-25",25.9764,26.3637,25.8274,26.2922,3255000.0],["2004-05-26",26.2445,26.4471,26.0062,26.0062,3420900.0],["2004-05-27",26.2147,26.8462,26.179,26.459,3623600.0],["2004-05-28",26.5722,26.7747,26.4352,26.6318,2334600.0],["2004-06-01",26.5424,26.7509,26.1432,26.3696,2413000.0],["2004-06-02",26.4888,27.1739,26.3934,27.0369,3753200.0],["2004-06-03",26.8105,27.3944,26.6199,27.025,4280600.0],["2004-06-04",27.168,27.2514,26.7867,26.9356,2688600.0],["2004-06-07",27.019,27.3348,26.8522,27.3348,2233200.0],["2004-06-08",27.0429,27.6982,27.0011,27.5254,2898500.0],["2004-06-09",27.3765,27.6863,27.1858,27.1858,3223500.0],["2004-06-10",28.1272,28.2404,27.0071,27.2573,10224700.0],["2004-06-14",27.3348,27.3407,26.9892,27.2573,3078900.0],["2004-06-15",27.3467,27.6982,27.3348,27.5314,3120900.0],["2004-06-16",27.5314,27.5552,27.3705,27.4063,2148500.0],["2004-06-17",27.2573,27.6446,27.0667,27.5195,2055100.0],["2004-06-18",27.5195,27.6923,27.311,27.4003,2409400.0],["2004-06-21",27.4003,27.9365,27.2573,27.6625,3203200.0],["2004-06-22",27.2275,27.3527,26.6377,26.9058,7462500.0],["2004-06-23",26.8105,27.305,26.7449,27.299,3746300.0],["2004-06-24",27.168,27.311,26.9356,27.0786,2508300.0],["2004-06-25",27.0846,27.2871,26.3815,26.4828,3975700.0],["2004-06-28",26.4828,26.6496,26.1968,26.2385,5027800.0],["2004-06-29",25.47,25.47,24.5346,25.1959,16079900.0],["2004-06-30",25.3627,25.4461,25.0291,25.3031,5328400.0],["2004-07-01",25.4998,25.7619,24.9874,25.1721,5166100.0],["2004-07-02",25.1125,25.2674,24.6716,24.8742,4614700.0],["2004-07-06",24.5465,24.8027,24.3856,24.5703,4656400.0],["2004-07-07",24.2784,24.9457,24.2546,24.7193,6927100.0],["2004-07-08",24.7133,24.7252,24.1235,24.3082,6554900.0],["2004-07-09",24.4273,24.6061,24.338,24.5882,4640200.0],["2004-07-12",24.4988,25.2912,24.3856,25.2316,4664600.0],["2004-07-13",25.2614,26.1373,25.1721,26.0002,7304600.0],["2004-07-14",25.9168,25.9943,25.2495,25.3866,5125900.0],["2004-07-15",25.6189,25.6368,25.321,25.3806,3689700.0],["2004-07-16",25.5474,25.6964,24.9338,25.2614,4566900.0],["2004-07-19",25.4104,25.6189,25.3091,25.464,4162600.0],["2004-07-20",25.6487,25.9704,25.5593,25.9228,3437000.0],["2004-07-21",26.0419,26.179,25.6189,25.6189,3224400.0],["2004-07-22",25.4997,25.7619,25.2019,25.6904,3288500.0],["2004-07-23",25.6904,26.3517,25.6487,26.1134,6815000.0],["2004-07-26",26.1611,26.1968,25.3151,25.4819,3824100.0],["2004-07-27",25.6785,26.4471,25.6487,26.3756,4726700.0],["2004-07-28",26.3041,26.4471,25.8394,26.2326,2669700.0],["2004-07-29",26.4232,26.7033,26.2802,26.4113,2492600.0],["2004-07-30",26.6318,26.6854,25.893,25.9764,4880900.0],["2004-08-02",26.1253,26.4292,25.9645,26.1492,2795400.0],["2004-08-03",26.0479,26.179,25.7917,25.887,2967900.0],["2004-08-04",25.6904,26.1373,25.5296,25.6964,2615200.0],["2004-08-05",25.7679,25.7679,24.8623,24.8801,3702000.0],["2004-08-06",24.4571,24.6478,24.1533,24.3141,5033000.0],["2004-08-09",24.4571,24.7252,24.338,24.481,2519200.0],["2004-08-10",24.469,24.5644,24.1116,24.4631,5432200.0],["2004-08-11",24.3082,24.5525,23.8494,24.0818,4570900.0],["2004-08-12",24.3082,25.6844,24.1533,24.9635,9748100.0],["2004-08-13",25.035,25.5832,24.9635,25.5832,5274900.0],["2004-08-16",25.5832,26.173,25.47,26.1611,4036400.0],["2004-08-17",26.2147,26.5066,26.0657,26.2028,4963100.0],["2004-08-18",26.1849,26.4296,25.8924,26.3281,3592200.0],["2004-08-19",26.3281,26.352,25.9939,26.2088,3092700.0],["2004-08-20",26.2088,26.3043,25.9998,26.1491,2577900.0],["2004-08-23",26.0476,26.2923,25.4806,26.1073,3944000.0],["2004-08-24",26.4953,26.7698,26.2625,26.4595,4738400.0],["2004-08-25",26.549,26.7937,26.3341,26.728,3583000.0],["2004-08-26",26.734,26.8295,26.6266,26.6624,1626400.0],["2004-08-27",26.6684,26.8534,26.5311,26.8235,2087800.0],["2004-08-30",26.7997,26.8235,26.5549,26.7042,1958100.0],["2004-08-31",26.7042,26.8235,26.5191,26.6087,4922400.0],["2004-09-01",26.5788,26.8414,26.5191,26.8355,2522200.0],["2004-09-02",26.8415,27.4264,26.746,27.2951,4548300.0],["2004-09-03",27.3189,27.8024,27.307,27.4144,2531200.0],["2004-09-07",27.4562,27.695,27.1578,27.6054,4198300.0],["2004-09-08",27.6353,27.8442,27.2951,27.3428,2832000.0],["2004-09-09",27.3368,27.5816,26.8534,26.9608,2926000.0],["2004-09-10",27.0444,27.5099,26.8474,27.3488,2292600.0],["2004-09-13",27.6114,27.8144,27.3965,27.6054,2574900.0],["2004-09-14",27.498,27.5816,27.2473,27.5816,2597600.0],["2004-09-15",27.4861,27.492,27.1279,27.2115,3371400.0],["2004-09-16",27.11,27.3488,26.9966,27.0683,2033900.0],["2004-09-17",27.0981,27.1339,26.7638,27.0503,3503500.0],["2004-09-20",26.9787,27.2055,26.9011,27.0862,2280800.0],["2004-09-21",27.0862,27.4562,26.9489,27.2533,3701800.0],["2004-09-22",27.1279,27.2951,27.0384,27.0862,3306700.0],["2004-09-23",27.0503,27.1996,26.8773,26.9548,3725500.0],["2004-09-24",27.0563,27.9934,27.0145,27.5875,4145800.0],["2004-09-27",27.5875,27.6353,27.1817,27.307,2618200.0],["2004-09-28",27.4562,27.5159,26.9728,27.3548,3116700.0],["2004-09-29",27.3548,27.3906,27.0444,27.3428,2210200.0],["2004-09-30",27.2354,27.2354,26.9608,27.0086,3462100.0],["2004-10-01",27.1279,27.3607,27.0384,27.1279,2930700.0],["2004-10-04",27.5159,28.1188,27.4682,27.8681,3344600.0],["2004-10-05",27.886,28.1546,27.5278,27.7666,2666500.0],["2004-10-06",27.7666,28.1725,27.6114,28.1128,2557700.0],["2004-10-07",28.3396,28.7634,28.1128,28.1307,5921400.0],["2004-10-08",28.1367,28.4709,28.1188,28.2501,3797900.0],["2004-10-11",28.4053,28.7693,28.3694,28.5067,2892100.0],["2004-10-12",28.2381,28.4829,28.0829,28.3157,3042500.0],["2004-10-13",28.3814,28.65,27.5995,27.8561,3520700.0],["2004-10-14",27.7248,27.8621,27.301,27.4682,2325300.0],["2004-10-15",27.5637,28.065,27.2175,27.9874,2712400.0],["2004-10-18",27.9755,28.6917,27.88,28.5007,3444200.0],["2004-10-19",28.8589,29.3961,28.7097,28.9245,5509500.0],["2004-10-20",28.9186,28.9186,28.5963,28.7514,4010300.0],["2004-10-21",28.6261,28.7813,28.4112,28.7097,3243100.0],["2004-10-22",28.7693,28.9484,28.2739,28.4769,3331200.0],["2004-10-25",28.3336,28.65,28.1665,28.5485,3355500.0],["2004-10-26",28.65,29.0738,28.4828,28.9245,4462100.0],["2004-10-27",28.9186,29.5154,28.6559,29.5154,4118300.0],["2004-10-28",29.4677,29.8437,29.4677,29.8437,4185800.0],["2004-10-29",29.8437,29.9989,29.7602,29.8557,5753500.0],["2004-11-01",29.8557,30.2615,29.7423,30.1243,4971200.0],["2004-11-02",30.1422,30.8107,30.0288,30.1422,4818700.0],["2004-11-03",30.6853,30.7032,29.8258,30.0646,4749400.0],["2004-11-04",30.0646,30.7152,29.7542,30.6376,6428600.0],["2004-11-05",30.6376,31.0613,30.3212,30.936,5316700.0],["2004-11-08",30.8286,31.1867,30.6495,30.7748,2844600.0],["2004-11-09",30.739,30.8286,30.4824,30.4943,3073500.0],["2004-11-10",30.6197,30.6495,30.3212,30.369,3930900.0],["2004-11-11",30.369,30.56,29.8139,30.3033,9084200.0],["2004-11-12",30.369,31.127,30.3033,31.0494,5752000.0],["2004-11-15",30.9479,31.4971,30.8883,31.2941,3253600.0],["2004-11-16",30.6495,30.93,30.5003,30.7152,3162900.0],["2004-11-17",31.026,31.2233,30.4222,30.5,5012700.0],["2004-11-18",30.6853,31.0021,30.2788,30.8467,3816500.0],["2004-11-19",30.8347,30.8347,30.488,30.6614,3539200.0],["2004-11-22",30.6674,30.7451,30.3744,30.6076,3289900.0],["2004-11-23",30.5777,30.9662,30.5299,30.9065,2653700.0],["2004-11-24",30.9065,31.2113,30.9005,31.0679,3667100.0],["2004-11-26",31.0679,31.2651,31.0559,31.2113,806800.0],["2004-11-29",31.2113,31.2113,30.8108,31.026,3943100.0],["2004-11-30",30.5537,31.1515,30.2847,30.6195,4284000.0],["2004-12-01",30.6972,31.3787,30.6972,31.044,3244600.0],["2004-12-02",30.9603,32.3651,30.7331,31.3249,6506900.0],["2004-12-03",30.8467,31.0141,30.482,30.9065,4882200.0],["2004-12-06",30.9064,30.9901,30.494,30.5537,2776000.0],["2004-12-07",30.5538,30.8108,30.2848,30.4163,3114700.0],["2004-12-08",30.488,30.9005,30.3684,30.8826,3266600.0],["2004-12-09",30.6673,31.038,30.5956,31.038,2534700.0],["2004-12-10",31.3847,31.3847,30.7869,30.9065,2083300.0],["2004-12-13",30.9065,31.0141,30.6076,30.7929,2535800.0],["2004-12-14",30.8168,31.1575,30.7809,31.044,2630400.0],["2004-12-15",31.038,31.1814,30.8347,30.9662,2694300.0],["2004-12-16",30.9662,31.02,30.5298,30.6016,3053400.0],["2004-12-17",30.4282,30.5956,30.207,30.207,5743500.0],["2004-12-20",30.4402,30.4402,30.0875,30.213,3279000.0],["2004-12-21",30.3983,30.488,30.1413,30.2489,4046600.0],["2004-12-22",30.1891,30.6972,30.0695,30.2847,5141400.0],["2004-12-23",30.4342,30.4581,30.0875,30.1891,3082000.0],["2004-12-27",30.4761,31.1575,30.3864,30.6733,3671800.0],["2004-12-28",30.745,31.0499,30.6494,31.0021,2596900.0],["2004-12-29",30.9662,31.295,30.7271,30.9065,2809400.0],["2004-12-30",30.9244,31.2113,30.9184,31.1456,2012800.0],["2004-12-31",31.1456,31.3488,30.9782,31.044,2764100.0],["2005-01-03",31.4863,31.7733,30.7989,30.9662,4434100.0],["2005-01-04",31.1755,31.1815,30.5836,30.6315,2424500.0],["2005-01-05",30.7451,30.9603,30.4581,30.6554,2580900.0],["2005-01-06",30.0157,30.0157,28.85,28.9935,13875000.0],["2005-01-07",29.0533,29.5315,28.5451,29.3043,6716600.0],["2005-01-10",29.3103,29.7109,29.2745,29.6989,3735500.0],["2005-01-11",29.6511,29.7706,29.4179,29.4179,4146300.0],["2005-01-12",29.4418,29.7348,29.3821,29.7348,3306800.0],["2005-01-13",29.7587,29.8184,29.2984,29.4418,3388900.0],["2005-01-14",29.4418,29.7826,29.388,29.7407,2969600.0],["2005-01-18",28.85,30.0695,28.85,30.0098,2912300.0],["2005-01-19",29.1668,30.0098,29.1668,29.8543,3199400.0],["2005-01-20",30.0098,30.225,29.7886,29.8603,4420300.0],["2005-01-21",30.0576,30.0576,29.2207,29.3522,4803600.0],["2005-01-24",29.6212,29.6272,29.0712,29.0891,3572700.0],["2005-01-25",29.2804,29.6272,29.0832,29.3462,2919700.0],["2005-01-26",29.6391,30.2429,29.4717,30.1891,4013500.0],["2005-01-27",30.1891,30.3385,29.8902,29.9858,3173100.0],["2005-01-28",30.1054,30.1532,29.4837,29.5853,2992200.0],["2005-01-31",29.9201,30.482,29.8543,30.3505,2854500.0],["2005-02-01",30.488,30.8885,30.1353,30.3087,4032600.0],["2005-02-02",30.6972,30.9244,30.1592,30.6733,3245800.0],["2005-02-03",30.5358,31.6836,30.5358,30.9304,3623400.0],["2005-02-04",31.0081,31.1336,30.6614,30.7989,2577400.0],["2005-02-07",30.7989,31.0619,30.6673,30.7092,2203900.0],["2005-02-08",30.7092,30.7271,30.2608,30.2728,2569400.0],["2005-02-09",29.8304,30.0337,29.406,29.7109,6293100.0],["2005-02-10",29.8483,29.932,29.2804,29.3283,4594600.0],["2005-02-11",29.4,29.8603,29.3282,29.4299,2923700.0],["2005-02-14",29.5076,29.7109,29.3283,29.7109,2906600.0],["2005-02-15",29.7108,29.8065,29.5196,29.7826,3051900.0],["2005-02-16",29.6389,29.6568,28.9204,29.3814,7103300.0],["2005-02-17",29.7467,30.052,29.3395,30.0341,7244500.0],["2005-02-18",30.058,30.3514,30.058,30.3095,4498700.0],["2005-02-22",30.3095,30.3754,29.7586,29.9323,4738300.0],["2005-02-23",30.058,30.5849,30.0401,30.537,3808900.0],["2005-02-24",30.543,30.6448,30.2796,30.6209,3056300.0],["2005-02-25",30.6568,30.8065,30.4173,30.7586,1760500.0],["2005-02-28",30.6448,30.9142,30.1538,30.4292,2794500.0],["2005-03-01",30.6149,31.022,30.6089,30.7286,3335500.0],["2005-03-02",30.6568,31.3933,30.4532,31.0579,4176300.0],["2005-03-03",31.6747,31.8902,31.1957,31.4352,5790500.0],["2005-03-04",31.6447,31.7106,31.3154,31.3693,4533000.0],["2005-03-07",31.501,31.5849,31.1059,31.3573,2677500.0],["2005-03-08",31.3753,31.4472,31.1538,31.2855,2191100.0],["2005-03-09",31.0759,31.3334,31.034,31.1478,2261300.0],["2005-03-10",31.2915,31.3813,31.0879,31.3094,1942300.0],["2005-03-11",31.2016,31.4112,30.9621,30.9861,2583600.0],["2005-03-14",31.1897,31.2915,30.8843,31.2256,2747600.0],["2005-03-15",31.2615,31.4831,31.0639,31.1059,2414700.0],["2005-03-16",30.8963,30.9562,30.5849,30.7945,3443600.0],["2005-03-17",30.8184,30.9621,30.4652,30.7945,2418600.0],["2005-03-18",30.7765,30.8244,30.2436,30.3933,4304300.0],["2005-03-21",30.3933,30.4712,29.7107,30.1059,2659800.0],["2005-03-22",30.1179,30.7646,29.9443,30.2017,3368600.0],["2005-03-23",30.2017,30.3574,29.9383,29.9921,4023400.0],["2005-03-24",30.1179,30.2077,29.8664,29.9921,2030900.0],["2005-03-28",29.9862,30.5789,29.9742,30.2197,1970200.0],["2005-03-29",30.1179,30.537,29.9443,30.088,2281400.0],["2005-03-30",30.2077,30.6807,30.2077,30.4173,2653000.0],["2005-03-31",30.3155,30.537,29.9443,29.9502,3551000.0],["2005-04-01",30.0101,30.0101,29.2138,29.579,5472400.0],["2005-04-04",29.7347,29.9203,29.2197,29.7886,3704200.0],["2005-04-05",29.7107,30.2077,29.6389,30.1898,2932200.0],["2005-04-06",30.2676,30.4472,29.8125,29.9203,2543400.0],["2005-04-07",30.088,30.4173,29.3575,30.3814,4037800.0],["2005-04-08",30.088,30.2796,29.8964,29.9682,3222400.0],["2005-04-11",30.076,30.076,29.6509,29.7886,2163600.0],["2005-04-12",29.6688,30.2975,29.3036,30.1778,4465900.0],["2005-04-13",30.1778,30.3095,29.6568,29.7766,2858800.0],["2005-04-14",29.8784,29.9023,29.2018,29.3335,3359800.0],["2005-04-15",29.1958,29.3275,28.621,28.7407,3673300.0],["2005-04-18",28.8605,29.3096,28.6509,29.112,4258200.0],["2005-04-19",28.7407,28.8246,27.9863,28.6749,5727200.0],["2005-04-20",28.591,28.8066,28.0162,28.0522,5507400.0],["2005-04-21",28.2857,28.7407,28.2857,28.6509,3352600.0],["2005-04-22",28.3216,28.3695,27.7408,27.9204,3754000.0],["2005-04-25",27.9983,28.4533,27.9983,28.1539,3281400.0],["2005-04-26",27.9204,28.2138,27.7468,27.8845,2925600.0],["2005-04-27",27.8785,28.2737,27.5492,28.0821,3051800.0],["2005-04-28",28.136,28.4533,27.8366,28.0522,3292700.0],["2005-04-29",28.2917,28.3455,27.2738,27.7887,4473400.0],["2005-05-02",27.9144,28.2617,27.9025,28.2617,3157000.0],["2005-05-03",28.1659,28.4234,27.9623,28.112,4337200.0],["2005-05-04",28.142,28.3036,27.3636,27.7109,8511800.0],["2005-05-05",28.4414,28.7587,28.142,28.3096,4116400.0],["2005-05-06",28.3396,28.609,27.9863,28.0641,3117200.0],["2005-05-09",28.0761,28.5132,28.0641,28.5072,2262800.0],["2005-05-10",28.2498,28.6449,28.2019,28.4473,2418800.0],["2005-05-11",28.4114,28.8904,28.2737,28.8605,3441200.0],["2005-05-12",28.4414,29.6509,28.4414,29.2197,7326200.0],["2005-05-13",29.2916,29.4593,28.5731,29.0341,4918800.0],["2005-05-16",29.1838,29.7527,29.1599,29.6389,4021400.0],["2005-05-17",29.4892,30.2317,29.4892,30.1418,4387200.0],["2005-05-18",30.6456,31.2153,30.1238,31.1973,6753400.0],["2005-05-19",31.3952,31.7191,31.1973,31.5872,7891500.0],["2005-05-20",31.4252,31.4252,30.9874,31.1194,3784600.0],["2005-05-23",31.2333,31.4192,31.0594,31.2693,2778500.0],["2005-05-24",31.2213,31.7851,31.1494,31.6951,4342200.0],["2005-05-25",31.5752,31.863,31.4013,31.7311,3324700.0],["2005-05-26",31.881,32.0969,31.4372,31.983,3802600.0],["2005-05-27",31.965,32.2948,31.965,32.0849,2262500.0],["2005-05-31",32.1749,32.2648,32.0489,32.2049,3750000.0],["2005-06-01",32.1749,32.5707,31.941,32.2829,3547800.0],["2005-06-02",32.3848,32.9425,32.3788,32.7746,4124900.0],["2005-06-03",32.6846,32.8346,32.2348,32.3368,2872700.0],["2005-06-06",32.4748,32.6607,32.1449,32.3488,1799700.0],["2005-06-07",32.5647,33.0445,32.4448,32.5107,3499900.0],["2005-06-08",32.5947,32.6247,32.1329,32.3248,3287700.0],["2005-06-09",32.2049,32.6307,32.0909,32.3428,2939100.0],["2005-06-10",32.4687,32.6007,31.845,32.1149,2508400.0],["2005-06-13",32.1629,32.3488,31.935,31.983,2284100.0],["2005-06-14",32.2349,32.8166,32.2349,32.7146,3663100.0],["2005-06-15",32.9485,32.9845,32.2349,32.9845,4483300.0],["2005-06-16",32.8826,32.9905,32.5467,32.7206,2258500.0],["2005-06-17",33.0385,33.0385,32.5527,32.6367,4473000.0],["2005-06-20",32.4388,32.9365,32.2649,32.9245,3842900.0],["2005-06-21",32.9245,33.1944,32.5947,32.8346,3023900.0],["2005-06-22",32.8346,33.6742,32.8166,33.5423,4345200.0],["2005-06-23",33.5302,33.7282,32.8766,33.0025,3025500.0],["2005-06-24",32.9905,32.9905,32.3488,32.4268,3962800.0],["2005-06-27",32.4628,33.0265,32.4328,32.8166,3040400.0],["2005-06-28",33.0445,33.5483,33.0205,33.3863,2760300.0],["2005-06-29",33.3743,33.4643,32.8586,32.9245,2398800.0],["2005-06-30",32.6307,32.9725,32.5107,32.6307,3540800.0],["2005-07-01",32.7746,32.9845,32.6247,32.7206,2562700.0],["2005-07-05",32.7566,33.6742,32.6667,33.6082,2830500.0],["2005-07-06",33.5543,33.5543,33.1165,33.3204,3322200.0],["2005-07-07",33.2604,34.178,33.2544,33.8361,4725600.0],["2005-07-08",33.962,34.3758,33.7881,34.142,4220400.0],["2005-07-11",34.4718,34.4898,34.1779,34.3099,2029200.0],["2005-07-12",34.2439,35.1555,34.2259,34.9396,5195900.0],["2005-07-13",34.9336,34.9996,34.4718,34.7057,3379500.0],["2005-07-14",34.9636,35.3654,34.6157,35.0175,3789200.0],["2005-07-15",34.9336,35.2395,34.8856,35.2035,2320900.0],["2005-07-18",35.2035,35.5033,35.1675,35.3834,2075500.0],["2005-07-19",35.6832,35.8092,35.3234,35.7192,2748200.0],["2005-07-20",35.6593,35.9831,35.2454,35.9711,3755700.0],["2005-07-21",35.8332,35.8572,34.7717,34.9216,4968900.0],["2005-07-22",34.9036,35.4613,34.8736,35.4434,3267900.0],["2005-07-25",35.4434,35.6773,35.1195,35.2155,3151100.0],["2005-07-26",35.5633,35.9231,35.2394,35.4014,3134600.0],["2005-07-27",35.5213,35.6653,35.2515,35.5933,1713000.0],["2005-07-28",35.7732,35.8452,35.5213,35.7672,2528900.0],["2005-07-29",35.6233,35.7492,35.2215,35.2335,3018900.0],["2005-08-01",35.0236,35.0295,34.5318,34.6637,4801000.0],["2005-08-02",34.6937,34.7297,33.968,34.5678,4631500.0],["2005-08-03",34.4658,34.7237,34.13,34.5858,3425200.0],["2005-08-04",34.3039,34.3039,33.4823,33.6382,5273100.0],["2005-08-05",33.3623,33.6742,33.0625,33.2664,2798400.0],["2005-08-08",33.4343,33.5123,32.8766,33.0145,2026100.0],["2005-08-09",33.2844,33.6562,33.2244,33.2364,3169600.0],["2005-08-10",33.4763,33.8421,33.0745,33.3084,3929800.0],["2005-08-11",34.004,34.3639,33.0925,33.3743,6163900.0],["2005-08-12",33.3743,34.004,33.2484,33.9321,4014600.0],["2005-08-15",34.124,34.4718,33.7821,34.2739,3229400.0],["2005-08-16",34.124,34.124,33.4043,33.4103,3889900.0],["2005-08-17",33.5245,33.945,33.4704,33.6446,3604600.0],["2005-08-18",33.6446,33.8369,33.5305,33.7348,3403400.0],["2005-08-19",33.8249,33.8249,33.1159,33.2481,4178500.0],["2005-08-22",33.2902,33.7648,33.2241,33.7287,3706900.0],["2005-08-23",34.1252,34.3836,33.6446,33.7047,4036700.0],["2005-08-24",33.4043,33.927,33.4043,33.4944,3492900.0],["2005-08-25",33.915,34.0291,33.4403,33.6506,3210600.0],["2005-08-26",33.5245,33.6987,33.3803,33.4524,3439400.0],["2005-08-29",33.1039,33.6206,33.0558,33.4764,2768200.0],["2005-08-30",33.4404,33.4704,32.3109,32.5271,4545100.0],["2005-08-31",32.5572,32.5572,31.704,32.2928,7075200.0],["2005-09-01",32.383,32.7194,31.5118,31.7101,5598700.0],["2005-09-02",32.2928,32.443,31.7401,31.9383,3998300.0],["2005-09-06",32.0886,32.6834,32.0525,32.419,3872200.0],["2005-09-07",32.431,32.5992,32.1426,32.5271,3131400.0],["2005-09-08",32.0044,32.4971,31.9444,32.4731,3703300.0],["2005-09-09",32.4851,32.7975,32.413,32.6834,2529000.0],["2005-09-12",32.5632,33.4103,32.4851,33.2962,4289800.0],["2005-09-13",33.2962,33.3082,32.5452,32.5572,3733000.0],["2005-09-14",33.0438,33.0438,31.662,31.692,4517800.0],["2005-09-15",31.8242,32.0465,31.5178,31.7041,2367100.0],["2005-09-16",32.0345,32.1787,31.7161,32.0225,5894000.0],["2005-09-19",31.8723,31.9203,31.1814,31.3796,3451600.0],["2005-09-20",31.4818,31.626,30.4244,30.5445,4151800.0],["2005-09-21",30.5445,30.8028,29.9737,30.5505,5955300.0],["2005-09-22",30.6346,31.7521,30.4364,31.6019,5383200.0],["2005-09-23",31.674,32.0645,31.4037,31.5959,3627000.0],["2005-09-26",32.0825,32.5572,31.2835,31.65,4344000.0],["2005-09-27",31.7822,31.9864,31.3015,31.68,2650500.0],["2005-09-28",31.7821,32.0225,30.7308,30.8569,4234700.0],["2005-09-29",30.7368,31.1754,30.3763,30.941,4161500.0],["2005-09-30",31.0912,31.3496,30.929,31.1994,3628000.0],["2005-10-03",31.4157,31.632,30.929,31.1333,3079800.0],["2005-10-04",31.0492,31.6139,30.935,31.3015,4194900.0],["2005-10-05",31.3015,31.3376,30.7608,30.7848,4505300.0],["2005-10-06",31.4217,31.7822,30.8689,31.2535,6485500.0],["2005-10-07",31.7822,31.8422,31.3075,31.7041,4234200.0],["2005-10-10",31.9023,32.0105,31.3015,31.3736,3398300.0],["2005-10-11",31.5418,31.7521,31.1994,31.2354,2844100.0],["2005-10-12",31.0552,31.2294,30.5024,30.911,5756700.0],["2005-10-13",30.911,31.5418,30.911,31.4517,4514700.0],["2005-10-14",31.5719,32.2328,31.4097,32.1366,3445600.0],["2005-10-17",32.0285,32.1607,31.5719,31.9985,3611300.0],["2005-10-18",31.9984,32.3529,31.7221,31.9744,4212200.0],["2005-10-19",32.0645,33.7768,31.7821,33.6446,7910700.0],["2005-10-20",33.6446,34.3836,33.4464,33.5004,8357500.0],["2005-10-21",33.5004,33.6266,32.7675,32.8275,4902200.0],["2005-10-24",32.9898,33.4043,32.7434,33.176,2957200.0],["2005-10-25",33.1159,33.1339,32.2748,32.4731,4471500.0],["2005-10-26",32.443,32.8636,32.2928,32.3589,3380100.0],["2005-10-27",32.3589,32.5872,31.3556,31.5418,3821400.0],["2005-10-28",31.7822,32.7675,31.7461,32.7494,4185600.0],["2005-10-31",33.1099,33.6747,33.0558,33.4584,5566300.0],["2005-11-01",33.4343,33.6747,33.17,33.2241,3378700.0],["2005-11-02",33.2541,34.7321,33.2241,34.2274,5747300.0],["2005-11-03",34.7861,34.9303,33.8068,34.1253,8106800.0],["2005-11-04",34.1253,34.5759,34.1253,34.4917,4717300.0],["2005-11-07",34.5458,34.7561,34.4076,34.7201,4432500.0],["2005-11-08",34.2634,34.3295,34.0471,34.1793,3669300.0],["2005-11-09",34.2454,34.3115,33.7588,33.9811,3301900.0],["2005-11-10",33.7648,35.4831,33.5185,35.3569,7131800.0],["2005-11-11",35.1586,35.6212,34.7801,35.1166,3876600.0],["2005-11-14",35.0745,35.2548,34.8402,35.1046,2993700.0],["2005-11-15",32.6833,33.0438,32.0044,32.6233,24183900.0],["2005-11-16",32.6233,32.9844,32.1538,32.8099,5983300.0],["2005-11-17",32.9242,33.3997,32.6594,33.3456,5695100.0],["2005-11-18",33.6345,33.6465,32.9664,33.2372,4930200.0],["2005-11-21",33.0386,33.2432,32.8941,33.0566,3806500.0],["2005-11-22",33.0145,33.3034,32.9483,33.1469,5350600.0],["2005-11-23",33.1529,33.5141,33.1108,33.165,4941400.0],["2005-11-25",33.4057,33.4057,33.0265,33.2432,2266000.0],["2005-11-28",33.1409,33.177,32.6835,32.9363,6982800.0],["2005-11-29",32.9844,33.0506,32.0996,32.5029,6551900.0],["2005-11-30",32.5029,32.6413,32.1117,32.208,4525800.0],["2005-12-01",32.4969,32.7617,32.0876,32.3825,6419200.0],["2005-12-02",32.3103,32.87,32.232,32.4186,3675700.0],["2005-12-05",32.0815,32.1297,31.4917,31.6662,5450400.0],["2005-12-06",32.1417,32.4487,31.8468,32.0214,5225700.0],["2005-12-07",31.9913,32.1297,31.8769,31.9552,3266100.0],["2005-12-08",31.9551,32.0214,31.4796,31.7204,4717000.0],["2005-12-09",31.8709,32.4969,31.6121,32.3825,4286000.0],["2005-12-12",32.5029,32.7677,32.4246,32.5751,2984000.0],["2005-12-13",32.4367,32.84,32.1478,32.84,3361500.0],["2005-12-14",32.6895,32.8761,32.4547,32.8038,2867600.0],["2005-12-15",32.8038,32.8821,32.6534,32.8339,2527100.0],["2005-12-16",32.9423,32.9543,32.2561,32.3042,4373200.0],["2005-12-19",32.3043,32.4427,31.7806,31.7806,2699400.0],["2005-12-20",32.0514,32.6233,31.7866,32.5209,3695900.0],["2005-12-21",32.6233,32.864,32.4006,32.8038,4935100.0],["2005-12-22",32.9543,33.0988,32.7557,33.0747,3472700.0],["2005-12-23",33.0988,33.5562,33.0446,33.4118,2830900.0],["2005-12-27",33.6766,33.791,33.4539,33.4539,3994600.0],["2005-12-28",33.5562,33.7247,33.3817,33.4358,2841400.0],["2005-12-29",33.5743,33.7067,33.2312,33.2492,2224000.0],["2005-12-30",33.1048,33.5502,33.0566,33.0867,2129400.0],["2006-01-03",33.4178,33.4178,32.2561,32.9363,4473700.0],["2006-01-04",32.8219,32.9603,32.6112,32.8941,4054300.0],["2006-01-05",33.1229,33.3636,32.5872,32.7978,5378900.0],["2006-01-06",33.0326,33.0566,32.4547,32.7015,4067900.0],["2006-01-09",32.6233,32.9002,32.5932,32.7437,3643300.0],["2006-01-10",32.6955,32.8279,32.5932,32.7075,3580700.0],["2006-01-11",32.4487,32.7075,32.2862,32.7075,3784800.0],["2006-01-12",32.6714,32.6714,32.2501,32.4608,2577300.0],["2006-01-13",32.5992,32.9242,32.551,32.7316,2471800.0],["2006-01-17",32.6594,32.6835,32.4006,32.5631,2716300.0],["2006-01-18",32.2922,32.6534,32.2441,32.4668,3899200.0],["2006-01-19",32.8821,32.9423,32.5149,32.7557,3063500.0],["2006-01-20",32.858,32.9062,32.2501,32.2501,4165200.0],["2006-01-23",32.22,32.3524,31.6361,31.7505,4079300.0],["2006-01-24",32.4908,32.8881,32.2621,32.6534,6506200.0],["2006-01-25",32.8941,33.2553,32.7136,32.9844,4665600.0],["2006-01-26",33.1048,33.177,32.2019,32.4427,5501500.0],["2006-01-27",32.9543,33.0627,32.5149,32.6052,3864400.0],["2006-01-30",32.7316,32.9724,32.6654,32.7256,2729300.0],["2006-01-31",32.8339,33.0025,32.5751,32.9543,3977300.0],["2006-02-01",32.864,33.2071,32.545,32.9483,3586800.0],["2006-02-02",33.0446,33.3455,32.3223,33.2432,5666100.0],["2006-02-03",32.9302,33.3275,32.7196,33.0807,3834800.0],["2006-02-06",33.2252,33.3937,33.0025,33.1048,4283900.0],["2006-02-07",33.1289,33.2071,32.6052,32.6895,3527300.0],["2006-02-08",32.8821,32.8821,32.3344,32.533,3483700.0],["2006-02-09",32.5089,32.7196,32.3524,32.4908,3788800.0],["2006-02-10",32.4427,32.9663,32.3223,32.87,4016100.0],["2006-02-13",32.7196,33.0025,32.6534,32.8279,1953300.0],["2006-02-14",32.6594,33.3696,32.5089,33.3636,3447000.0],["2006-02-15",33.2249,33.7013,32.9717,33.647,3599300.0],["2006-02-16",33.1043,33.3214,32.6521,32.9174,5917900.0],["2006-02-17",32.833,33.0259,32.6038,32.7486,5187600.0],["2006-02-21",32.7184,32.9234,32.2722,32.3566,4621800.0],["2006-02-22",32.5134,33.1646,32.429,32.9234,4116800.0],["2006-02-23",33.0018,33.2611,32.7486,32.8692,4243500.0],["2006-02-24",32.833,32.8692,32.4712,32.5918,2838500.0],["2006-02-27",32.7546,33.6591,32.7124,33.4541,3697800.0],["2006-02-28",33.2249,33.3696,32.7244,32.8028,4707500.0],["2006-03-01",32.9174,33.1043,32.5797,32.9053,3469300.0],["2006-03-02",32.833,32.833,32.1998,32.3867,4024300.0],["2006-03-03",32.23,32.5737,32.1395,32.1938,4077000.0],["2006-03-06",32.1998,32.3446,31.838,31.9225,4801600.0],["2006-03-07",31.9285,32.0431,31.6873,31.8742,4455100.0],["2006-03-08",31.8682,32.4229,31.7777,32.1817,3269300.0],["2006-03-09",32.2601,32.2842,31.7114,31.8079,2662100.0],["2006-03-10",31.8079,32.429,31.7838,32.1456,3613600.0],["2006-03-13",32.23,32.3084,32.0491,32.1757,3023900.0],["2006-03-14",32.0551,32.9295,32.0551,32.8873,3827900.0],["2006-03-15",32.9536,32.9837,32.1215,32.3928,4295700.0],["2006-03-16",32.5616,32.6641,32.3446,32.3928,2473300.0],["2006-03-17",32.5255,32.5858,32.3204,32.423,3624900.0],["2006-03-20",32.3506,32.5013,32.1214,32.2782,2772600.0],["2006-03-21",32.2903,32.5194,31.9466,32.1757,5867700.0],["2006-03-22",32.1757,32.5254,32.025,32.2963,4546700.0],["2006-03-23",32.1516,32.2481,31.9586,32.1576,4167300.0],["2006-03-24",32.3204,32.4591,31.9767,32.3867,3771700.0],["2006-03-27",32.2662,32.4471,32.0189,32.0611,2639500.0],["2006-03-28",32.0008,32.3807,32.0008,32.1094,3092600.0],["2006-03-29",32.1697,32.3084,32.025,32.1395,3859300.0],["2006-03-30",32.031,32.23,31.6571,31.8079,5131600.0],["2006-03-31",31.6873,31.8923,31.2953,31.3617,4836500.0],["2006-04-03",31.3556,31.3617,30.8431,30.8612,5488100.0],["2006-04-04",30.9758,31.2953,30.6803,31.0903,4553100.0],["2006-04-05",31.2893,31.5667,31.235,31.4642,3943500.0],["2006-04-06",32.0491,32.1878,31.5607,31.7295,5378800.0],["2006-04-07",31.7777,31.8923,31.2893,31.3315,3401600.0],["2006-04-10",31.5305,31.5305,31.0119,31.1265,3595800.0],["2006-04-11",31.0843,31.2109,30.7828,30.8672,3073700.0],["2006-04-12",30.8129,31.0361,30.7225,30.9878,3519400.0],["2006-04-13",30.6863,31.1144,30.6863,31.0421,2950500.0],["2006-04-17",31.0421,31.2592,30.4753,30.8913,4389800.0],["2006-04-18",31.0843,31.4763,31.0602,31.1627,5311100.0],["2006-04-19",31.235,31.3255,30.8733,31.03,3802100.0],["2006-04-20",30.7828,31.2954,30.7828,31.1145,3056700.0],["2006-04-21",31.235,31.2411,30.614,30.6622,4446900.0],["2006-04-24",31.1265,31.3798,30.813,31.235,4271800.0],["2006-04-25",31.3014,31.5607,31.1205,31.4039,3216700.0],["2006-04-26",31.5064,32.2662,31.5064,32.1697,5258700.0],["2006-04-27",32.6943,32.6943,31.621,32.236,4431200.0],["2006-04-28",32.236,32.4229,31.9707,32.0189,3858400.0],["2006-05-01",32.2601,32.6219,31.9707,32.031,4340800.0],["2006-05-02",32.1094,32.4049,31.7536,32.3144,3139500.0],["2006-05-03",32.1938,32.4953,31.9948,32.2722,2378000.0],["2006-05-04",32.3204,32.3446,31.416,32.0491,5014200.0],["2006-05-05",32.2541,33.0139,32.1395,32.8873,3893800.0],["2006-05-08",33.1646,33.243,32.7787,32.9898,2889000.0],["2006-05-09",32.9777,32.9837,32.5918,32.7425,2813600.0],["2006-05-10",32.5978,32.8691,32.4712,32.5556,2406100.0],["2006-05-11",32.5556,32.5616,32.0611,32.2119,3410800.0],["2006-05-12",32.0612,32.1396,31.2712,31.4823,5576400.0],["2006-05-15",29.6311,30.4029,29.004,30.1617,24870400.0],["2006-05-16",30.1497,30.2703,29.6793,29.7457,11794400.0],["2006-05-17",29.6369,29.794,29.2865,29.4254,5951700.0],["2006-05-18",29.5161,29.6127,29.2562,29.2562,5467500.0],["2006-05-19",29.3046,29.8423,29.1656,29.7033,6390600.0],["2006-05-22",29.6429,29.8967,29.3891,29.6852,5004500.0],["2006-05-23",29.9148,29.9994,29.6369,29.6913,4907900.0],["2006-05-24",29.6067,29.9994,29.3046,29.5946,5914000.0],["2006-05-25",29.7698,29.8,29.2743,29.6188,6586500.0],["2006-05-26",29.7577,29.8846,29.3529,29.5161,3727200.0],["2006-05-30",29.3046,29.6309,29.1596,29.4133,6114300.0],["2006-05-31",29.4556,29.6671,29.3408,29.5583,6290700.0],["2006-06-01",29.7577,30.1807,29.5584,29.7698,5121900.0],["2006-06-02",29.7275,29.8363,29.4133,29.7215,4914500.0],["2006-06-05",29.6067,29.7275,29.1596,29.2744,3390100.0],["2006-06-06",29.3046,29.4194,28.5553,28.7608,7866800.0],["2006-06-07",29.1535,29.9028,29.1112,29.5463,7299200.0],["2006-06-08",29.5462,30.0296,29.1716,29.8121,6549200.0],["2006-06-09",29.9088,29.9088,29.2381,29.2502,3687400.0],["2006-06-12",29.4858,29.5946,29.075,29.1293,4656000.0],["2006-06-13",29.1716,29.5765,29.0145,29.0387,6002900.0],["2006-06-14",29.0085,29.3106,28.8816,29.1656,3930700.0],["2006-06-15",29.3167,30.0176,29.2744,29.9148,5096800.0],["2006-06-16",29.6429,30.1142,29.6188,29.7396,5413900.0],["2006-06-19",30.0296,30.1203,29.4858,29.6671,3664700.0],["2006-06-20",29.9753,30.0417,29.5523,29.6309,6095800.0],["2006-06-21",29.6067,30.1384,29.6006,29.9813,4528100.0],["2006-06-22",29.8302,30.0115,29.7275,29.8484,2942900.0],["2006-06-23",29.655,30.084,29.655,29.7577,2980100.0],["2006-06-26",29.7457,30.1686,29.7094,29.9148,2046900.0],["2006-06-27",29.8182,29.9632,29.2623,29.3046,3645800.0],["2006-06-28",29.365,29.4013,29.1233,29.2804,2970200.0],["2006-06-29",29.3408,29.8725,29.2985,29.8,2774000.0],["2006-06-30",29.7758,30.0054,29.4919,29.5281,3440800.0],["2006-07-03",29.4677,29.5463,29.226,29.3831,1775300.0],["2006-07-05",29.3046,29.359,28.9783,29.1656,3373600.0],["2006-07-06",29.7154,29.8484,29.371,29.7094,4529100.0],["2006-07-07",29.6188,29.9994,29.5584,29.7396,3523200.0],["2006-07-10",29.8604,30.0538,29.7758,29.9752,2857700.0],["2006-07-11",29.9994,30.4465,29.7879,30.2955,4261700.0],["2006-07-12",30.2955,30.4466,29.5946,29.6248,4471900.0],["2006-07-13",29.371,29.6671,29.0387,29.3046,4452000.0],["2006-07-14",29.1414,29.3287,28.5795,28.8454,4758500.0],["2006-07-17",28.9602,29.516,28.6399,28.7306,7011800.0],["2006-07-18",27.7336,27.8545,27.0085,27.51,18869400.0],["2006-07-19",27.6611,28.0055,27.4677,27.6248,8113500.0],["2006-07-20",27.794,28.3016,27.4919,28.0659,5470700.0],["2006-07-21",28.0599,28.0599,27.6732,27.8424,4581200.0],["2006-07-24",27.8242,28.2109,27.8122,27.9028,4851800.0],["2006-07-25",27.9028,28.223,27.7457,28.1143,3991400.0],["2006-07-26",27.9995,27.9995,27.649,27.7155,3663100.0],["2006-07-27",27.8847,28.1566,27.7336,27.8484,4469100.0],["2006-07-28",27.933,28.3016,27.8726,28.072,3804000.0],["2006-07-31",28.1868,28.2351,27.5584,27.7457,5123400.0],["2006-08-01",27.5523,27.6248,27.3952,27.5825,3437200.0],["2006-08-02",27.7699,27.794,27.4557,27.6611,3082700.0],["2006-08-03",27.3711,28.2834,27.2563,28.0297,5511500.0],["2006-08-04",28.1868,28.6581,28.1868,28.5312,4944200.0],["2006-08-07",28.368,28.4587,28.0297,28.2411,2845300.0],["2006-08-08",28.3076,28.3499,27.6128,27.7578,3318000.0],["2006-08-09",28.0176,28.1566,27.2986,27.359,5083300.0],["2006-08-10",27.6128,28.8393,27.4919,28.8333,9260200.0],["2006-08-11",28.9723,29.2804,28.6641,29.2442,6897300.0],["2006-08-14",29.2441,29.4919,29.075,29.1052,3998500.0],["2006-08-15",29.6067,29.6067,28.942,29.4133,4834500.0],["2006-08-16",29.6677,29.9161,29.0681,29.8979,4247100.0],["2006-08-17",29.8979,30.5278,29.7647,30.1826,6697700.0],["2006-08-18",30.3885,30.4552,29.9948,30.1644,3044600.0],["2006-08-21",30.0675,30.1038,29.5829,29.6193,2788000.0],["2006-08-22",29.6495,29.8555,29.3406,29.5708,3064200.0],["2006-08-23",29.5708,29.6496,28.8016,28.8742,4272700.0],["2006-08-24",28.7652,28.8379,28.2746,28.4624,6705300.0],["2006-08-25",28.2867,28.5229,28.0747,28.4079,3642700.0],["2006-08-28",28.5896,29.0984,28.5169,28.9045,4268000.0],["2006-08-29",29.0438,29.5284,29.0317,29.5102,4163800.0],["2006-08-30",29.3588,29.8131,29.0863,29.4255,4521200.0],["2006-08-31",29.274,29.4981,28.8318,29.3104,5285200.0],["2006-09-01",29.6496,29.8192,29.3467,29.6496,3897900.0],["2006-09-05",29.801,29.9948,29.6132,29.6617,3042900.0],["2006-09-06",29.5648,29.6011,29.1105,29.268,3386700.0],["2006-09-07",29.0802,29.7828,28.9288,29.486,3994500.0],["2006-09-08",29.062,30.7459,29.062,30.6247,5943900.0],["2006-09-11",30.5278,31.176,30.2977,31.0427,4837100.0],["2006-09-12",31.073,31.9513,31.0124,31.7998,6705900.0],["2006-09-13",31.6484,32.0179,31.5333,31.9876,5700400.0],["2006-09-14",31.9149,32.3813,31.5939,32.2602,6823400.0],["2006-09-15",32.4358,32.6721,32.1875,32.4904,7060800.0],["2006-09-18",32.3753,32.454,32.0421,32.454,5388100.0],["2006-09-19",32.7145,33.0052,32.5873,32.9446,8656700.0],["2006-09-20",33.0597,33.4352,33.0415,33.3262,7828600.0],["2006-09-21",33.4958,33.5201,32.8417,32.9446,7985100.0],["2006-09-22",32.7387,33.2111,32.6115,33.2111,4409600.0],["2006-09-25",33.2535,34.1318,33.0839,33.8471,9119400.0],["2006-09-26",33.7684,34.3257,33.5746,33.9319,6514900.0],["2006-09-27",33.8532,34.2772,33.7502,33.8714,6893200.0],["2006-09-28",34.0228,34.1197,33.4958,34.0652,4752100.0],["2006-09-29",34.0955,34.156,33.4474,33.4655,4404900.0],["2006-10-02",33.1385,33.9501,33.0718,33.8108,5399800.0],["2006-10-03",33.9865,34.5074,33.7381,34.4105,6612000.0],["2006-10-04",34.2166,34.9677,34.0713,34.9071,6417200.0],["2006-10-05",35.0101,35.5855,34.8223,35.5431,10934700.0],["2006-10-06",35.428,35.6764,35.1434,35.4644,7126000.0],["2006-10-09",35.3735,35.5128,35.0707,35.4886,4626700.0],["2006-10-10",35.525,35.9914,35.2645,35.525,7771000.0],["2006-10-11",35.3735,35.6461,35.1858,35.4705,4180800.0],["2006-10-12",35.6582,36.1912,35.4038,36.1246,5843300.0],["2006-10-13",35.7975,36.1973,35.737,36.1488,4656000.0],["2006-10-16",36.0095,36.1731,35.846,35.8884,4556200.0],["2006-10-17",35.5916,35.7309,34.8284,35.3008,6136000.0],["2006-10-18",35.4523,35.6643,35.1615,35.2463,4546200.0],["2006-10-19",35.1312,35.3372,34.5922,34.7799,4608900.0],["2006-10-20",34.9435,35.3069,34.7496,35.1312,4351500.0],["2006-10-23",35.0101,36.2518,34.9738,36.1731,6334500.0],["2006-10-24",35.9489,36.1609,35.6461,35.7915,4376200.0],["2006-10-25",35.737,35.7854,35.0222,35.1737,7951400.0],["2006-10-26",35.1736,36.0398,35.1615,35.9005,4108700.0],["2006-10-27",35.6764,35.7794,35.3735,35.4705,4187700.0],["2006-10-30",35.1918,35.8763,35.0707,35.6521,4317700.0],["2006-10-31",35.9793,36.5486,35.7067,35.846,7259900.0],["2006-11-01",35.949,35.949,34.8284,34.9495,6768300.0],["2006-11-02",33.9804,34.6285,33.9501,34.5013,8430800.0],["2006-11-03",34.677,34.9798,33.7623,33.938,5060300.0],["2006-11-06",34.0773,34.7072,34.0288,34.6467,4038000.0],["2006-11-07",34.5558,34.9374,34.362,34.7194,3465900.0],["2006-11-08",34.6164,35.1312,34.471,34.9132,3294000.0],["2006-11-09",34.8647,34.9011,34.2045,34.2651,4930200.0],["2006-11-10",34.3438,35.1857,34.1924,35.0949,4655000.0],["2006-11-13",35.1312,35.4038,34.5861,34.9859,5044300.0],["2006-11-14",35.5795,35.8581,35.0464,35.8339,7795600.0],["2006-11-15",35.6824,36.1307,35.21,35.2948,6734800.0],["2006-11-16",35.5072,35.6711,35.0277,35.5376,5332200.0],["2006-11-17",35.3798,35.4951,35.0399,35.3373,4002900.0],["2006-11-20",35.2098,35.4526,35.0824,35.1431,3006000.0],["2006-11-21",35.2037,35.2948,34.9792,35.0277,3330700.0],["2006-11-22",35.1855,35.7318,35.0277,35.4587,2761700.0],["2006-11-24",35.228,35.2644,35.0156,35.0277,1571800.0],["2006-11-27",35.1127,35.5072,34.5786,34.6393,5188900.0],["2006-11-28",34.445,34.6878,34.2326,34.5118,3858500.0],["2006-11-29",34.6575,35.1734,34.5664,35.1127,3275600.0],["2006-11-30",35.2037,35.3555,34.3843,35.2584,7010000.0],["2006-12-01",35.3555,35.5861,34.4329,34.7849,5041500.0],["2006-12-04",34.9367,35.4708,34.7971,35.222,3064700.0],["2006-12-05",35.2948,35.5254,35.0824,35.4647,3283100.0],["2006-12-06",35.5072,35.5618,35.1188,35.2826,2662100.0],["2006-12-07",35.4587,35.5072,35.0217,35.2462,3599400.0],["2006-12-08",35.2644,35.4951,35.1552,35.2826,2040200.0],["2006-12-11",35.2826,35.5072,35.2219,35.4101,2624000.0],["2006-12-12",35.3009,35.4344,34.791,35.0338,4035000.0],["2006-12-13",35.3555,35.5679,34.9913,35.5072,3483600.0],["2006-12-14",35.5072,36.3812,35.3676,36.2659,5725900.0],["2006-12-15",36.4116,36.4177,35.6225,35.665,5275800.0],["2006-12-18",35.841,35.9321,35.4769,35.5376,2788600.0],["2006-12-19",35.4162,35.6407,35.2159,35.5011,3409100.0],["2006-12-20",35.5679,35.5983,35.0581,35.1066,2972900.0],["2006-12-21",35.1066,35.2341,34.8638,35.0338,3620200.0],["2006-12-22",35.0399,35.1309,34.7182,34.791,2301700.0],["2006-12-26",34.791,34.8335,34.4086,34.6514,2374800.0],["2006-12-27",34.6575,34.9913,34.5057,34.8821,2122200.0],["2006-12-28",34.8942,35.0702,34.5725,34.6575,1751600.0],["2006-12-29",34.7242,35.0217,34.5422,34.6271,1901800.0],["2007-01-03",35.1127,35.398,34.445,34.706,5691300.0],["2007-01-04",34.6453,35.1006,34.3601,34.9549,3237400.0],["2007-01-05",34.9003,35.2644,34.6878,34.7607,2962000.0],["2007-01-08",34.7121,34.8517,34.5543,34.8092,2874700.0],["2007-01-09",34.8699,35.4769,34.8699,35.3615,3820200.0],["2007-01-10",35.1673,35.4708,35.1127,35.3919,3369900.0],["2007-01-11",35.4162,36.363,35.3555,36.3023,4874200.0],["2007-01-12",36.2963,36.6969,36.1202,36.6058,5133500.0],["2007-01-16",36.5512,37.0246,36.4662,36.9275,4575800.0],["2007-01-17",36.9821,37.0246,36.4662,36.6362,5104600.0],["2007-01-18",36.1567,37.3888,36.1567,37.3342,6335800.0],["2007-01-19",37.5527,38.2143,37.3463,37.844,5996700.0],["2007-01-22",37.844,37.923,37.2007,37.3281,5511100.0],["2007-01-23",37.2492,37.6862,37.0186,37.2856,4265400.0],["2007-01-24",37.2492,37.583,37.1217,37.316,4031900.0],["2007-01-25",37.2978,37.3281,36.7636,36.8304,3644300.0],["2007-01-26",36.8304,36.9396,36.3995,36.533,3237700.0],["2007-01-29",36.533,36.7393,36.363,36.4601,3067000.0],["2007-01-30",36.7151,37.0732,36.3448,36.6847,4402500.0],["2007-01-31",36.7151,37.3827,36.6301,37.2431,3207900.0],["2007-02-01",37.2006,37.7591,37.0671,37.5102,3858000.0],["2007-02-02",37.5709,37.7833,37.316,37.6498,3276400.0],["2007-02-05",37.6498,37.9229,37.5102,37.7044,3096300.0],["2007-02-06",37.7044,38.1779,37.6377,38.0625,3118400.0],["2007-02-07",38.2021,38.3235,37.8501,38.1171,1858600.0],["2007-02-08",38.2992,38.3599,37.668,37.7894,2856800.0],["2007-02-09",37.7773,37.8744,37.1035,37.4313,4963400.0],["2007-02-12",37.4131,37.8015,37.3342,37.5102,2929800.0],["2007-02-13",37.6437,37.844,37.492,37.7105,2265700.0],["2007-02-14",37.6923,37.9958,37.5709,37.8987,3264400.0],["2007-02-15",37.8378,38.3061,37.7527,38.1115,2074900.0],["2007-02-16",37.9473,38.2818,37.7953,38.2575,3454500.0],["2007-02-20",38.4034,39.3703,38.3426,39.1149,4695200.0],["2007-02-21",38.9203,39.0298,38.5372,38.6831,3049900.0],["2007-02-22",38.5311,38.5493,38.1176,38.3851,2945000.0],["2007-02-23",38.4034,38.525,38.1906,38.373,3237200.0],["2007-02-26",38.3851,38.5737,37.8439,38.0385,3421600.0],["2007-02-27",37.5216,37.7041,36.1229,36.1229,6358500.0],["2007-02-28",36.7493,37.6128,36.4148,37.4182,7802600.0],["2007-03-01",36.9743,37.3392,36.4878,37.0351,5343600.0],["2007-03-02",36.7919,37.6007,36.6702,37.1142,5700400.0],["2007-03-05",36.7919,37.1507,36.3479,36.3601,4894900.0],["2007-03-06",36.6094,37.0533,36.5243,36.9317,5542800.0],["2007-03-07",36.7432,37.1506,36.6641,36.8527,4269000.0],["2007-03-08",38.1297,38.3122,37.4061,37.5155,4517900.0],["2007-03-09",37.9169,37.9655,37.5094,37.6311,4119200.0],["2007-03-12",37.3088,37.8682,37.248,37.8439,3345200.0],["2007-03-13",37.2601,37.3453,36.4878,36.7736,7382800.0],["2007-03-14",36.9865,37.0351,35.454,36.0621,10753800.0],["2007-03-15",35.9769,36.4756,35.831,36.2324,7780900.0],["2007-03-16",36.3905,36.5912,36.0682,36.3479,5526000.0],["2007-03-19",36.6702,36.9196,36.3966,36.7554,3813900.0],["2007-03-20",36.7493,37.2966,36.7067,37.1811,3721700.0],["2007-03-21",37.1081,37.8622,36.8952,37.4547,5185300.0],["2007-03-22",37.5824,37.5824,36.9378,37.2358,2867800.0],["2007-03-23",37.2175,37.6675,37.1385,37.4061,2727000.0],["2007-03-26",37.3331,37.5824,36.6641,37.4365,3633700.0],["2007-03-27",37.2236,37.4365,36.5486,36.8162,4154900.0],["2007-03-28",36.6641,36.6885,36.208,36.4574,4502600.0],["2007-03-29",36.6702,36.8648,35.977,36.3358,3487000.0],["2007-03-30",36.3358,36.4878,35.7641,36.0378,5042300.0],["2007-04-02",36.1898,36.4634,35.7884,36.4452,4571700.0],["2007-04-03",36.7493,37.327,36.5547,36.9865,4542400.0],["2007-04-04",36.9864,37.2662,36.7189,36.8466,2463300.0],["2007-04-05",36.8283,37.3392,36.7797,37.1628,1887800.0],["2007-04-09",37.2236,37.4912,37.102,37.327,2754500.0],["2007-04-10",37.2601,37.5034,36.8162,36.8283,3998800.0],["2007-04-11",36.7918,36.8527,36.056,36.2932,6685100.0],["2007-04-12",36.5608,36.7371,35.8371,36.4574,4336100.0],["2007-04-13",36.7918,36.7918,35.7215,36.2749,5735900.0],["2007-04-16",36.4574,36.7128,36.2628,36.5912,2693400.0],["2007-04-17",36.4999,37.0169,36.4878,36.8587,4795600.0],["2007-04-18",36.7979,37.0655,36.6398,36.9804,4017800.0],["2007-04-19",36.8101,37.3878,36.7493,37.254,5352300.0],["2007-04-20",37.5764,37.8135,37.3514,37.777,5050000.0],["2007-04-23",37.7101,37.8561,37.3209,37.3574,3625700.0],["2007-04-24",36.4878,36.7858,36.1533,36.6885,8987100.0],["2007-04-25",36.731,36.8831,36.4513,36.804,4168300.0],["2007-04-26",36.5486,37.4669,36.5182,37.0655,5499700.0],["2007-04-27",36.9439,37.1871,36.6763,36.9561,3201700.0],["2007-04-30",36.8527,36.9743,36.0682,36.1047,6931200.0],["2007-05-01",35.9466,36.3844,35.5634,36.2689,7572700.0],["2007-05-02",35.758,36.3844,35.752,35.8493,6698300.0],["2007-05-03",35.977,36.1047,35.4418,35.6242,9888300.0],["2007-05-04",35.6486,35.977,35.4479,35.8675,4749900.0],["2007-05-07",35.454,36.3783,35.4479,36.0925,5697400.0],["2007-05-08",36.1229,36.1533,35.7459,35.7459,6316400.0],["2007-05-09",35.758,36.1168,35.6364,35.977,4459600.0],["2007-05-10",36.0925,36.4878,35.6729,35.7094,7195400.0],["2007-05-11",35.7215,35.8979,35.1742,35.4236,6379900.0],["2007-05-14",35.5208,35.5756,35.1195,35.2594,6247300.0],["2007-05-15",35.2776,35.4844,34.8762,34.9979,9591400.0],["2007-05-16",35.071,35.2051,34.6139,34.9247,11336900.0],["2007-05-17",35.2843,35.3452,35.0893,35.1563,8478300.0],["2007-05-18",35.3026,35.589,35.2233,35.4366,9896400.0],["2007-05-21",35.6195,35.8328,35.2721,35.4305,7395200.0],["2007-05-22",35.6134,35.9546,35.2721,35.3696,10810800.0],["2007-05-23",36.7773,36.948,35.6499,35.7109,15470100.0],["2007-05-24",35.8632,36.7164,35.717,36.6615,11889200.0],["2007-05-25",36.8504,37.0942,36.6981,37.0272,7224900.0],["2007-05-29",37.0516,37.1673,36.8383,37.0516,6639300.0],["2007-05-30",36.692,37.2527,36.6555,37.2222,5510700.0],["2007-05-31",37.3562,38.118,37.0576,38.0449,11810400.0],["2007-06-01",38.0327,38.9102,38.0144,38.8005,11945200.0],["2007-06-04",38.5628,38.9163,38.4532,38.9102,6863200.0],["2007-06-05",38.5872,39.0077,38.5202,38.9773,8300000.0],["2007-06-06",38.7274,39.1113,38.4532,39.0626,10495800.0],["2007-06-07",38.8188,38.9041,38.0144,38.1058,11042200.0],["2007-06-08",38.1119,38.6604,37.9656,38.6177,7404800.0],["2007-06-11",38.4532,38.5751,38.1911,38.3557,5600200.0],["2007-06-12",38.0022,38.5019,37.9047,38.0632,8373400.0],["2007-06-13",38.2764,38.7335,38.185,38.6786,7670700.0],["2007-06-14",38.6969,38.9407,38.6238,38.9041,7156600.0],["2007-06-15",39.1966,39.2759,38.8615,38.8737,8525000.0],["2007-06-18",38.8919,39.0991,38.8493,38.9894,10064600.0],["2007-06-19",38.8188,39.0869,38.4775,38.5811,13744200.0],["2007-06-20",38.7579,39.6537,38.5811,39.154,20239400.0],["2007-06-21",39.0321,39.416,38.7944,39.2454,8066800.0],["2007-06-22",38.7396,39.5013,38.703,39.1662,10514600.0],["2007-06-25",38.8858,39.4465,38.6969,39.0991,14000600.0],["2007-06-26",38.9651,39.1174,38.2582,38.3374,16425500.0],["2007-06-27",38.2703,38.9407,38.0266,38.8493,10061200.0],["2007-06-28",38.7457,38.9346,38.5751,38.6969,7989400.0],["2007-06-29",39.1357,39.1662,38.6055,38.7579,7340000.0],["2007-07-02",38.5446,39.026,38.4593,38.9041,6707600.0],["2007-07-03",38.9955,38.9955,38.4593,38.5507,3978700.0],["2007-07-05",38.4227,39.2576,38.3922,39.1296,7767500.0],["2007-07-06",39.1235,41.5855,38.8615,41.5002,30181800.0],["2007-07-09",41.2016,41.2016,40.519,40.6592,12176400.0],["2007-07-10",40.2204,40.2997,39.4526,39.4952,15467000.0],["2007-07-11",39.4526,40.257,39.4404,39.9767,11065500.0],["2007-07-12",40.6104,42.9505,39.9767,42.6824,32807200.0],["2007-07-13",42.5057,43.1151,42.0608,42.7434,19536500.0],["2007-07-16",43.0663,43.0846,41.8902,41.9816,10519800.0],["2007-07-17",42.14,42.14,41.6647,41.7561,7818600.0],["2007-07-18",41.9633,41.9877,41.3783,41.4514,8268900.0],["2007-07-19",41.4636,42.3168,41.4514,41.9816,9325900.0],["2007-07-20",41.6647,42.3655,40.5251,41.0919,10322200.0],["2007-07-23",41.3478,41.4697,40.5617,40.6287,7337900.0],["2007-07-24",40.5251,40.6287,39.4587,39.4892,11001400.0],["2007-07-25",39.611,39.9096,38.9407,39.2515,9649100.0],["2007-07-26",39.0748,39.1906,37.4599,37.9169,13781000.0],["2007-07-27",37.9839,38.7518,37.4355,37.8438,13275100.0],["2007-07-30",37.8438,38.4105,37.4416,38.2825,8778400.0],["2007-07-31",38.6543,38.8127,36.8687,36.9114,10525300.0],["2007-08-01",36.9297,37.4111,35.9973,36.8931,11559000.0],["2007-08-02",36.9297,38.6116,36.6128,38.4532,11270800.0],["2007-08-03",38.441,38.5446,36.8322,36.8748,8513000.0],["2007-08-06",36.9906,37.7767,36.0887,37.533,12358100.0],["2007-08-07",37.1978,38.4531,36.9296,38.185,10898400.0],["2007-08-08",38.2216,40.3789,38.1972,39.739,13747600.0],["2007-08-09",39.0077,39.6903,37.7524,38.0997,13879700.0],["2007-08-10",37.7889,38.3922,36.7042,38.0022,12264300.0],["2007-08-13",38.8371,39.0016,38.313,38.5568,7312200.0],["2007-08-14",38.2277,38.3313,36.5275,36.6189,9085200.0],["2007-08-15",36.5762,36.8443,35.3208,35.4123,11087100.0],["2007-08-16",35.2168,36.9883,34.2455,36.4996,12882000.0],["2007-08-17",37.4281,38.43,36.3408,37.3731,11741600.0],["2007-08-20",37.813,37.813,35.736,36.0964,10091900.0],["2007-08-21",36.7745,36.9272,35.6077,36.7134,9771500.0],["2007-08-22",37.4831,38.9675,37.3854,38.8393,8653600.0],["2007-08-23",38.8515,39.1447,37.7763,37.8802,5704700.0],["2007-08-24",37.9779,38.5583,37.5198,38.5399,4147300.0],["2007-08-27",38.3139,38.5582,37.8924,38.0268,3633000.0],["2007-08-28",37.8741,38.2834,37.1594,37.3426,9505000.0],["2007-08-29",37.5198,39.1813,37.3976,39.0531,5949800.0],["2007-08-30",38.5216,39.4013,38.4483,38.9798,7713700.0],["2007-08-31",39.5418,40.6169,39.3402,40.2748,7817600.0],["2007-09-04",40.0488,40.0549,39.1569,39.2424,5266800.0],["2007-09-05",38.8209,39.0653,37.587,37.8008,7801300.0],["2007-09-06",38.8393,39.3157,38.2284,38.7232,6506600.0],["2007-09-07",38.1245,38.3261,37.0127,37.2632,10584900.0],["2007-09-10",37.6786,37.7336,36.4996,36.9272,5866700.0],["2007-09-11",37.0372,37.8741,37.0372,37.7519,5375300.0],["2007-09-12",37.5809,38.6682,37.196,38.3139,7652500.0],["2007-09-13",39.2058,39.6029,38.9065,39.3524,9954500.0],["2007-09-14",38.8393,39.6273,38.6804,39.4074,5476800.0],["2007-09-17",39.1813,39.2974,38.7232,38.7354,3926900.0],["2007-09-18",39.0775,41.1545,38.8637,41.0995,8112700.0],["2007-09-19",41.2339,41.7165,40.3053,40.4275,8255700.0],["2007-09-20",40.3542,40.4214,39.6151,40.0671,5522200.0],["2007-09-21",40.4336,40.5191,39.951,40.1038,8970200.0],["2007-09-24",40.0732,40.1465,39.0286,39.2791,8414100.0],["2007-09-25",37.2632,38.0085,37.2632,37.477,16745300.0],["2007-09-26",37.7763,38.3078,37.5808,38.1856,9112400.0],["2007-09-27",38.1795,38.3322,37.6847,37.6908,7313600.0],["2007-09-28",38.4483,39.0103,38.1795,38.8331,8600500.0],["2007-10-01",38.9614,39.7739,38.8515,39.7006,6374300.0],["2007-10-02",39.8289,39.9022,39.3707,39.9022,4018200.0],["2007-10-03",39.6395,40.6047,39.499,40.1465,5394500.0],["2007-10-04",40.3176,40.3664,39.6945,39.8227,2917200.0],["2007-10-05",40.1282,41.8447,39.8777,41.2766,7733800.0],["2007-10-08",41.1423,41.1423,40.3481,40.5069,3250500.0],["2007-10-09",40.568,40.6719,39.7006,40.1648,5009900.0],["2007-10-10",39.5601,40.4275,39.554,40.1771,7621100.0],["2007-10-11",39.4013,40.8124,39.2669,39.4746,10230800.0],["2007-10-12",39.7067,39.7678,38.9798,39.1997,5094000.0],["2007-10-15",39.1874,39.3096,38.4116,38.882,7295900.0],["2007-10-16",38.8637,39.0958,38.3811,38.8881,5482000.0],["2007-10-17",39.2791,39.3891,38.2406,38.7415,7641400.0],["2007-10-18",38.4361,38.5338,38.1795,38.2772,6304300.0],["2007-10-19",38.1062,38.5216,37.0494,37.1227,9862200.0],["2007-10-22",36.9578,37.8496,36.6523,37.5992,7861800.0],["2007-10-23",37.6908,38.1062,36.6768,37.4831,8373300.0],["2007-10-24",37.2327,37.8191,36.8661,37.6908,8748800.0],["2007-10-25",37.8741,38.6071,37.422,38.0634,8914900.0],["2007-10-26",38.4788,38.5521,37.7458,38.5033,6284300.0],["2007-10-29",38.5583,39.0103,38.0573,38.1734,8146900.0],["2007-10-30",38.4239,38.6316,38.204,38.3933,5853300.0],["2007-10-31",38.3933,38.4544,36.8661,37.4831,12594400.0],["2007-11-01",37.1349,37.1349,35.5955,35.7177,14732300.0],["2007-11-02",35.8276,36.3896,34.9969,36.243,12667200.0],["2007-11-05",35.736,35.9498,35.1252,35.3756,10589300.0],["2007-11-06",35.4062,36.0048,34.9786,36.0048,13886300.0],["2007-11-07",35.4306,36.6768,35.3817,35.9315,10984500.0],["2007-11-08",36.5913,37.0433,34.9785,35.8582,10686400.0],["2007-11-09",35.4306,35.4306,33.9584,34.3249,12820100.0],["2007-11-12",34.2088,35.3695,34.2027,34.5937,10003900.0],["2007-11-13",35.5528,36.4263,35.3573,36.408,9178200.0],["2007-11-14",36.3102,36.5057,34.5143,34.6792,11073800.0],["2007-11-15",34.4654,34.5143,33.3658,33.598,12497500.0],["2007-11-16",33.598,33.6163,32.5997,32.9978,13641500.0],["2007-11-19",33.0713,33.1938,32.4037,33.01,9022600.0],["2007-11-20",31.9322,33.1754,30.7747,31.6566,26882500.0],["2007-11-21",31.3871,33.4143,31.2156,33.1325,24403100.0],["2007-11-23",33.059,35.0127,33.0529,35.0127,13580400.0],["2007-11-26",35.0004,35.1474,33.6837,33.8184,13135200.0],["2007-11-27",34.0389,34.927,33.8613,34.9086,13561800.0],["2007-11-28",35.0004,36.8132,34.9147,36.4886,16808400.0],["2007-11-29",36.1334,36.7336,35.6619,36.4029,9953700.0],["2007-11-30",37.1378,37.3583,36.5928,36.7275,12101500.0],["2007-12-03",36.7459,36.9296,36.3294,36.4519,7359300.0],["2007-12-04",36.1641,36.8316,35.8456,36.3968,16227000.0],["2007-12-05",36.6601,37.046,36.2437,36.8255,7047400.0],["2007-12-06",34.2655,35.178,33.7878,34.0328,22224200.0],["2007-12-07",34.0512,34.4738,33.5612,33.9961,8819100.0],["2007-12-10",34.1614,34.2961,33.4694,34.0512,7258800.0],["2007-12-11",34.1736,34.1736,32.269,32.4833,15119400.0],["2007-12-12",33.2244,33.255,32.1955,32.5691,13317200.0],["2007-12-13",32.4711,33.0529,31.479,32.1526,11069600.0],["2007-12-14",32.1098,32.1159,31.5402,31.577,7686500.0],["2007-12-17",31.5035,32.2139,31.2279,31.7974,15187800.0],["2007-12-18",32.0914,32.7038,31.4912,32.465,14367700.0],["2007-12-19",32.4282,32.6058,31.5524,31.5831,12032000.0],["2007-12-20",31.877,31.877,29.9173,30.7502,18598100.0],["2007-12-21",30.9768,31.4667,30.5481,31.038,12001000.0],["2007-12-24",31.2462,32.2935,31.0686,32.1343,6031400.0],["2007-12-26",31.2156,31.6749,30.8727,31.332,9721900.0],["2007-12-27",31.234,31.5034,30.9523,31.0135,8834300.0],["2007-12-28",31.3258,31.6259,31.0441,31.0748,7390400.0],["2007-12-31",31.0809,31.1789,30.5297,30.6215,9881300.0],["2008-01-02",30.6522,30.8175,30.0153,30.3215,11078500.0],["2008-01-03",30.3643,30.8849,30.1928,30.3582,12350900.0],["2008-01-04",30.0397,30.1622,29.1823,29.4457,15503200.0],["2008-01-07",29.5682,30.2296,28.9374,30.003,12112000.0],["2008-01-08",30.2051,30.9829,29.8377,29.9785,15212200.0],["2008-01-09",30.0765,30.6154,29.3293,30.5726,13026700.0],["2008-01-10",30.2418,32.1465,29.9173,31.5708,18752700.0],["2008-01-11",31.3442,31.3442,30.3153,30.5909,15944200.0],["2008-01-14",30.7747,30.9461,30.3153,30.9216,9630800.0],["2008-01-15",30.5971,30.8053,30.1867,30.5419,13012800.0],["2008-01-16",30.3398,31.0931,30.0826,30.7318,15845300.0],["2008-01-17",31.0074,31.0503,30.4807,30.5848,13268500.0],["2008-01-18",30.8604,31.3442,30.5664,30.6828,19255200.0],["2008-01-22",28.7904,33.0835,28.7904,32.9672,27658400.0],["2008-01-23",32.4282,34.4003,32.2751,33.3101,25541000.0],["2008-01-24",33.1142,33.2734,31.8954,32.465,17086000.0],["2008-01-25",32.661,32.8447,31.4667,31.6015,11255600.0],["2008-01-28",31.5831,32.7712,31.381,32.7467,10843300.0],["2008-01-29",33.0039,33.01,31.9812,32.3364,11420200.0],["2008-01-30",32.2629,32.8079,31.8525,32.0791,10626300.0],["2008-01-31",31.6321,34.486,31.5402,33.9409,19756100.0],["2008-02-01",33.8981,35.0249,33.5857,34.9392,13365400.0],["2008-02-04",35.0127,35.1046,33.1019,33.1019,10297100.0],["2008-02-05",32.8753,33.3775,32.3057,32.3057,10914700.0],["2008-02-06",32.465,32.6487,31.0809,31.234,14202200.0],["2008-02-07",31.1544,33.4632,30.9462,33.1325,19418600.0],["2008-02-08",32.8875,33.2183,31.8464,32.1526,10442300.0],["2008-02-11",32.2077,33.255,31.8035,33.1876,7521600.0],["2008-02-12",33.3224,33.5919,32.7957,33.0162,7811800.0],["2008-02-13",33.2428,33.5061,32.8324,33.3836,7030300.0],["2008-02-14",33.4571,33.4571,32.4037,32.5446,6395600.0],["2008-02-15",32.4832,32.6244,32.0841,32.5876,7848300.0],["2008-02-19",32.9806,33.1771,31.8691,32.0656,7654000.0],["2008-02-20",31.8753,33.0788,31.777,32.7902,9112800.0],["2008-02-21",32.3604,32.7902,31.3165,31.5375,13976400.0],["2008-02-22",31.6051,32.0104,31.1016,31.9735,15567300.0],["2008-02-25",31.5744,32.8271,31.5744,32.6981,12165700.0],["2008-02-26",32.4771,34.0674,32.4771,33.7052,14776000.0],["2008-02-27",33.435,33.7911,33.2201,33.6683,10627200.0],["2008-02-28",33.4841,33.5148,32.7349,33.0481,7660900.0],["2008-02-29",32.7472,33.3429,32.1455,32.3051,8117400.0],["2008-03-03",32.1946,32.7472,31.8691,32.4893,6936800.0],["2008-03-04",32.127,32.6981,32.0288,32.5814,8117700.0],["2008-03-05",32.5446,32.9069,32.1147,32.4218,12406000.0],["2008-03-06",32.3235,32.6674,31.9244,32.0963,10296500.0],["2008-03-07",31.863,32.6367,31.7279,31.9305,10491300.0],["2008-03-10",32.0227,32.2376,31.3902,31.4577,8937600.0],["2008-03-11",32.1025,32.2069,30.7024,31.6726,19362300.0],["2008-03-12",31.6788,32.1148,31.2796,31.3718,11259100.0],["2008-03-13",31.1568,31.3165,30.4016,31.0463,17445600.0],["2008-03-14",31.3288,31.47,30.1375,30.5981,11598800.0],["2008-03-17",29.9103,30.4937,29.2963,29.7814,13144900.0],["2008-03-18",30.291,31.4209,30.2481,31.3104,13300500.0],["2008-03-19",31.5253,32.0595,30.727,30.7884,12967800.0],["2008-03-20",30.8252,32.3542,30.7945,32.1454,11449800.0],["2008-03-24",32.1455,33.1832,31.9797,32.9376,8411100.0],["2008-03-25",32.9007,33.0665,32.5446,32.8148,8856000.0],["2008-03-26",32.5876,32.7534,31.8814,32.1946,12014500.0],["2008-03-27",32.2499,32.5446,31.1753,31.3042,12057900.0],["2008-03-28",30.7331,31.0218,30.3893,30.5121,13370500.0],["2008-03-31",30.5551,31.3472,30.2235,31.12,12471200.0],["2008-04-01",31.3533,32.8025,31.3533,32.7104,10911300.0],["2008-04-02",32.6858,33.2446,32.4402,32.8209,11549200.0],["2008-04-03",32.6858,32.8148,32.2376,32.6981,5654700.0],["2008-04-04",32.2744,32.7902,32.213,32.3419,7002400.0],["2008-04-07",32.6428,32.6797,32.2376,32.4034,6007400.0],["2008-04-08",32.2376,32.8209,31.8753,32.7042,7452400.0],["2008-04-09",32.606,32.7165,31.8016,32.1393,8194400.0],["2008-04-10",32.2191,32.9744,31.9551,32.6428,11577800.0],["2008-04-11",32.1884,32.52,31.7647,31.9121,8488500.0],["2008-04-14",31.949,32.1148,31.8016,31.906,5626700.0],["2008-04-15",32.1025,32.299,31.7648,32.2621,8038900.0],["2008-04-16",32.5016,32.956,32.3235,32.9315,6486200.0],["2008-04-17",32.7472,32.9621,32.477,32.7963,5436100.0],["2008-04-18",33.1095,33.8341,33.1095,33.5271,9490200.0],["2008-04-21",33.4657,33.613,33.1771,33.4964,8209900.0],["2008-04-22",33.2323,33.2692,32.0349,32.3174,12952500.0],["2008-04-23",32.3174,32.4218,31.8077,32.1639,15437500.0],["2008-04-24",32.1455,33.1341,32.1455,32.4832,11718700.0],["2008-04-25",32.5753,33.2016,32.4648,33.1464,11347900.0],["2008-04-28",33.4595,33.4595,32.8885,33.1218,6278200.0],["2008-04-29",33.1218,33.4534,32.9314,33.22,9392500.0],["2008-04-30",33.1709,33.392,32.4341,32.6244,9307400.0],["2008-05-01",32.52,33.656,32.3419,33.306,10065500.0],["2008-05-02",33.5639,33.7727,33.1034,33.1034,8866100.0],["2008-05-05",33.0051,33.2262,32.606,32.6613,9745600.0],["2008-05-06",32.6981,32.9376,32.4095,32.8148,8355600.0],["2008-05-07",32.6428,33.3429,32.5876,32.8148,10682600.0],["2008-05-08",32.8762,32.9437,31.5314,32.1393,15295200.0],["2008-05-09",32.0841,32.4463,31.8139,32.0779,6592300.0],["2008-05-12",32.1577,32.913,32.1577,32.8393,7578200.0],["2008-05-13",32.8271,33.0236,32.4279,32.6981,5226300.0],["2008-05-14",32.9806,33.3244,32.6981,33.0665,6478600.0],["2008-05-15",33.0174,33.8586,32.692,33.8341,8698000.0],["2008-05-16",33.8464,33.8957,33.5017,33.7848,10304400.0],["2008-05-19",33.3908,34.302,33.3908,33.8095,9513800.0],["2008-05-20",33.6063,34.2342,33.2923,33.4216,13699400.0],["2008-05-21",33.3909,33.5386,32.4736,32.5475,8489200.0],["2008-05-22",32.529,32.9292,32.1904,32.6337,7786200.0],["2008-05-23",32.5967,32.5967,31.7841,32.0365,7354000.0],["2008-05-27",31.9934,32.8306,31.8087,32.1042,9348600.0],["2008-05-28",32.0796,32.4736,31.9011,32.2089,11698200.0],["2008-05-29",32.215,33.2739,32.1042,33.0892,9118000.0],["2008-05-30",33.1508,33.2431,32.7876,32.8491,6402900.0],["2008-06-02",32.9599,33.0215,32.0858,32.5167,6574300.0],["2008-06-03",32.4736,33.8957,32.3751,33.8587,19044500.0],["2008-06-04",33.8095,33.8095,33.2185,33.3662,11848700.0],["2008-06-05",33.3047,33.8587,32.9661,33.631,11434000.0],["2008-06-06",33.1815,33.3847,32.2581,32.332,12854100.0],["2008-06-09",32.4428,32.8553,31.9626,32.2889,9221000.0],["2008-06-10",32.0303,32.9168,31.8703,32.7444,9309800.0],["2008-06-11",32.4982,32.6767,31.7287,31.7718,9354000.0],["2008-06-12",31.9934,32.5659,31.7718,32.1412,8817300.0],["2008-06-13",32.4243,32.9599,32.2704,32.9599,9449000.0],["2008-06-16",32.806,32.806,32.3258,32.6829,6505100.0],["2008-06-17",32.7875,32.8922,32.1781,32.2889,6563400.0],["2008-06-18",32.1966,32.2581,31.1931,31.3039,10872100.0],["2008-06-19",31.3101,32.055,31.2731,31.8888,9862000.0],["2008-06-20",31.7102,31.8395,30.7376,30.7683,15088700.0],["2008-06-23",30.8853,30.9838,29.7834,30.005,15612200.0],["2008-06-24",29.8388,30.6698,29.3894,30.2697,14203300.0],["2008-06-25",30.1897,31.1008,30.1527,30.7068,12569300.0],["2008-06-26",30.3497,30.4482,29.297,29.3278,12923200.0],["2008-06-27",29.3032,29.6664,28.9707,29.4694,12100200.0],["2008-06-30",29.4571,29.8819,28.5275,28.6198,12321800.0],["2008-07-01",28.2874,29.3032,28.0227,29.2601,13175300.0],["2008-07-02",29.4263,29.6726,28.6753,28.743,11764100.0],["2008-07-03",29.0385,29.3401,28.4475,28.8723,5152300.0],["2008-07-07",29.2601,29.7033,28.546,29.0385,10711200.0],["2008-07-08",29.0385,29.9742,29.0385,29.9619,10909700.0],["2008-07-09",29.9373,30.3189,29.0261,29.1308,9132200.0],["2008-07-10",29.1924,29.1924,27.4133,27.6349,15760500.0],["2008-07-11",27.364,27.8565,26.5329,27.5425,14747400.0],["2008-07-14",27.8257,27.8565,26.7976,27.0377,11093000.0],["2008-07-15",26.6868,27.4317,26.0527,26.89,13795900.0],["2008-07-16",26.8715,28.4598,26.7792,28.429,14223000.0],["2008-07-17",28.5275,29.4263,27.8072,29.2847,14504600.0],["2008-07-18",29.4879,29.4879,28.5891,28.8538,9493700.0],["2008-07-21",28.9338,29.1185,28.0473,28.1089,7989500.0],["2008-07-22",27.8565,28.3859,27.3271,28.2936,14626400.0],["2008-07-23",27.4194,28.8045,27.1547,28.4536,14873000.0],["2008-07-24",28.4044,28.7184,27.5856,27.6287,10343200.0],["2008-07-25",27.721,28.5152,27.3948,27.4379,7222800.0],["2008-07-28",27.7026,27.9673,27.0316,27.0623,7180300.0],["2008-07-29",27.1301,28.1766,27.087,28.1212,7429300.0],["2008-07-30",28.3182,29.0262,27.8257,28.2505,10536800.0],["2008-07-31",27.9304,28.5952,27.7395,27.8442,6417400.0],["2008-08-01",28.0227,28.2012,27.4379,27.5056,7387400.0],["2008-08-04",27.4194,28.0042,27.247,27.7087,5450000.0],["2008-08-05",27.9242,29.7895,27.8688,29.5433,15155000.0],["2008-08-06",29.4694,29.6171,28.7368,29.5556,9460600.0],["2008-08-07",28.743,28.9954,28.1089,28.1704,10044900.0],["2008-08-08",28.1951,30.0973,28.1951,30.005,11854500.0],["2008-08-11",29.9373,32.7075,29.5864,31.5379,27015500.0],["2008-08-12",31.0885,31.4578,30.202,30.3867,16992500.0],["2008-08-13",30.0604,30.1589,29.3278,29.5925,10799900.0],["2008-08-14",29.4078,31.0638,29.2847,30.5652,11807100.0],["2008-08-15",30.7129,31.6425,30.3805,31.6425,11107500.0],["2008-08-18",31.8648,31.8895,30.778,30.9076,11202200.0],["2008-08-19",30.815,31.4943,30.2963,30.7038,12873400.0],["2008-08-20",31.1299,31.3893,30.5001,30.9323,9843200.0],["2008-08-21",30.5804,31.5746,30.5063,31.5314,8409300.0],["2008-08-22",31.6734,32.5997,31.6549,32.5194,12707000.0],["2008-08-25",32.2909,32.433,31.9698,32.0316,9340600.0],["2008-08-26",31.9945,32.7108,31.9883,32.6985,8891300.0],["2008-08-27",32.4885,32.7788,32.0192,32.6367,7590800.0],["2008-08-28",32.7788,33.2913,32.6367,33.2728,6909000.0],["2008-08-29",32.9826,33.211,32.7047,32.7417,6025800.0],["2008-09-02",33.9583,34.267,33.3469,33.9892,12917100.0],["2008-09-03",33.9644,34.3103,33.421,33.9706,9458000.0],["2008-09-04",33.384,34.477,33.1678,33.2419,15770900.0],["2008-09-05",32.8158,34.1065,32.1736,33.983,15556100.0],["2008-09-08",34.6128,35.817,34.3164,35.7491,20146600.0],["2008-09-09",35.8479,36.5704,34.6931,34.7178,23753700.0],["2008-09-10",34.8907,35.5392,34.4523,35.039,12857300.0],["2008-09-11",34.5511,35.5886,34.3226,35.5886,12735400.0],["2008-09-12",35.323,35.4033,34.7549,35.3601,9796500.0],["2008-09-15",34.3597,35.6565,34.125,34.2115,14412300.0],["2008-09-16",33.7421,36.3049,33.4087,35.7368,21043700.0],["2008-09-17",34.8352,35.6627,32.7047,33.0937,20772200.0],["2008-09-18",32.9949,34.7611,32.3527,34.2917,22351300.0],["2008-09-19",36.4346,36.7742,32.5071,32.927,23299000.0],["2008-09-22",32.6182,32.7232,30.6915,30.7533,21086200.0],["2008-09-23",30.92,31.4079,30.3951,30.5742,14111400.0],["2008-09-24",30.4754,31.519,30.1975,30.4198,8456700.0],["2008-09-25",30.7841,31.6178,30.463,31.0126,10043500.0],["2008-09-26",30.426,31.8648,30.2531,31.7845,9732700.0],["2008-09-29",31.3029,31.3708,28.7895,29.2403,16435100.0],["2008-09-30",30.006,30.6606,29.4503,30.2901,11575300.0],["2008-10-01",29.9566,30.1728,28.8204,29.1724,14274600.0],["2008-10-02",28.9254,29.4009,27.4803,27.6038,14700100.0],["2008-10-03",28.2522,28.2522,26.8628,26.9616,20846400.0],["2008-10-06",26.2391,26.6899,23.6825,26.1526,23778600.0],["2008-10-07",26.764,26.8566,24.5903,24.615,24995600.0],["2008-10-08",23.2255,26.4182,23.0958,25.5042,30508100.0],["2008-10-09",26.0291,26.1464,22.8612,23.1761,17929900.0],["2008-10-10",21.9349,23.9233,21.6137,22.8488,26265300.0],["2008-10-13",24.3679,25.2263,23.1576,25.2016,15275700.0],["2008-10-14",26.1094,26.3564,24.0036,24.5656,14480700.0],["2008-10-15",24.0777,24.1148,21.8299,22.0584,14951700.0],["2008-10-16",22.7253,23.6084,20.9715,23.4107,22895800.0],["2008-10-17",22.8056,24.6088,22.5586,24.3124,15725700.0],["2008-10-20",24.615,24.6644,22.8612,23.5096,13263900.0],["2008-10-21",23.1082,24.2197,23.1082,23.2811,8799700.0],["2008-10-22",23.0279,23.0279,20.002,20.6319,18308500.0],["2008-10-23",20.6627,21.0209,19.6623,20.953,16405800.0],["2008-10-24",18.8039,20.8418,18.8039,20.3293,13003600.0],["2008-10-27",20.0081,21.5396,19.7735,20.1872,10662000.0],["2008-10-28",21.6446,23.9419,20.7307,23.7813,24190600.0],["2008-10-29",23.5219,27.0172,22.54,25.146,30513000.0],["2008-10-30",25.566,25.8994,23.3861,23.7072,17746200.0],["2008-10-31",23.4416,25.1522,23.3552,24.7755,15085200.0],["2008-11-03",24.7632,25.0905,24.1827,24.2815,6305600.0],["2008-11-04",24.9299,26.0723,24.7014,25.5351,12090600.0],["2008-11-05",25.1769,25.5166,23.1699,23.312,11120900.0],["2008-11-06",22.9167,24.1518,21.6199,21.904,16987400.0],["2008-11-07",22.0769,22.7932,21.3297,22.5524,8797600.0],["2008-11-10",22.7253,23.4108,22.1201,22.4104,7090100.0],["2008-11-11",21.6755,22.7253,21.3235,22.1386,7316000.0],["2008-11-12",21.5643,21.8546,20.4837,20.5516,10225400.0],["2008-11-13",20.7307,21.8484,19.1621,21.8175,13471400.0],["2008-11-14",21.1259,22.4104,20.0761,20.3972,11809100.0],["2008-11-17",19.9155,21.4594,19.5388,19.5635,18703500.0],["2008-11-18",19.5821,20.24,18.3904,18.6573,20321900.0],["2008-11-19",18.496,18.8311,15.8892,16.7333,39770700.0],["2008-11-20",17.0126,18.6573,16.4291,17.3788,25409100.0],["2008-11-21",17.7698,17.8815,16.1995,17.4284,22217200.0],["2008-11-24",17.5339,19.8304,17.0188,18.8932,19557000.0],["2008-11-25",19.6566,20.0352,18.9304,19.8676,16165100.0],["2008-11-26",19.2904,21.891,19.2904,21.8041,14860000.0],["2008-11-28",21.7234,21.9221,20.6993,20.9538,5241800.0],["2008-12-01",20.6497,20.7118,18.2229,18.3346,14257200.0],["2008-12-02",18.6201,19.5821,17.7698,19.5697,14624800.0],["2008-12-03",19.0856,21.5372,18.8373,21.4007,18550300.0],["2008-12-04",20.7242,22.2014,20.5256,21.1276,15762900.0],["2008-12-05",20.8359,21.8724,19.489,21.6986,13721300.0],["2008-12-08",21.9221,24.1813,21.8166,23.7841,21197200.0],["2008-12-09",23.3372,24.9385,23.182,23.5731,19069000.0],["2008-12-10",23.8772,24.2868,22.8469,24.113,14153400.0],["2008-12-11",23.9144,24.473,23.002,23.3062,19666800.0],["2008-12-12",22.6234,23.1448,21.7483,22.2448,19630200.0],["2008-12-15",22.3131,22.4807,21.0159,21.531,10937800.0],["2008-12-16",21.7979,22.5489,21.5,22.431,9943300.0],["2008-12-17",22.1083,22.642,21.829,22.1765,10679600.0],["2008-12-18",22.2634,22.6855,21.8662,21.9841,13750900.0],["2008-12-19",22.22,22.6296,21.2642,21.3635,12705100.0],["2008-12-22",21.5931,21.5993,20.2338,20.3456,11044200.0],["2008-12-23",20.3145,20.7366,19.8242,19.8304,7348000.0],["2008-12-24",20.1159,20.5194,19.9918,20.0787,3710000.0],["2008-12-26",20.2649,20.4262,19.9297,20.0104,4192600.0],["2008-12-29",20.0228,20.2338,19.669,20.1035,9485100.0],["2008-12-30",20.1656,20.96,20.0414,20.8235,6320300.0],["2008-12-31",20.6187,21.7172,20.4945,21.4317,6760700.0],["2009-01-02",21.5,21.829,21.2021,21.4938,8066500.0],["2009-01-05",21.2952,22.6793,21.2579,22.431,8750900.0],["2009-01-06",22.6979,23.9641,22.4434,23.6537,14464400.0],["2009-01-07",23.4303,24.1068,22.6855,22.971,10041400.0],["2009-01-08",23.5234,23.7282,22.282,23.2875,18905200.0],["2009-01-09",23.2875,23.511,21.8724,21.9717,9625000.0],["2009-01-12",21.9283,22.1579,21.5062,21.7917,8718600.0],["2009-01-13",21.8103,22.5241,21.3759,21.6862,8414100.0],["2009-01-14",21.109,21.3945,20.7428,20.9166,8619800.0],["2009-01-15",20.9166,22.0648,20.4883,21.6738,12320500.0],["2009-01-16",21.8786,22.071,21.0966,21.7359,8752100.0],["2009-01-20",21.6241,21.7172,19.9359,20.2028,11302200.0],["2009-01-21",19.8552,21.2455,19.7683,21.1897,12536700.0],["2009-01-22",20.8359,21.6179,20.5007,21.0531,11671000.0],["2009-01-23",20.4387,21.0718,20.2525,20.7304,9628200.0],["2009-01-26",20.8545,21.5621,20.358,20.5752,11096700.0],["2009-01-27",20.6683,20.8793,20.1842,20.6931,10944000.0],["2009-01-28",21.3635,22.0027,21.3076,21.6738,10965100.0],["2009-01-29",21.4566,21.5993,20.2276,20.2959,12924000.0],["2009-01-30",20.4759,20.4945,19.3463,19.3649,15832500.0],["2009-02-02",18.7753,19.3587,18.5456,18.7442,17155500.0],["2009-02-03",18.9304,20.1532,18.6822,19.9297,24485000.0],["2009-02-04",19.6256,20.2897,19.3463,19.4518,20745200.0],["2009-02-05",19.2594,20.4511,19.2594,20.0414,19482200.0],["2009-02-06",20.0104,20.7924,19.8366,20.4945,17308300.0],["2009-02-09",20.42,20.6993,19.9732,20.3145,11995400.0],["2009-02-10",20.2152,20.3456,19.3773,19.4208,14187900.0],["2009-02-11",19.5139,19.8801,19.2159,19.7063,7799300.0],["2009-02-12",19.5511,19.5511,18.5022,19.1477,28205400.0],["2009-02-13",19.0856,19.2408,18.5767,18.6698,9543000.0],["2009-02-17",18.347,18.707,17.7139,18.3905,12896000.0],["2009-02-18",18.6026,19.002,18.016,18.3717,21037500.0],["2009-02-19",18.7212,19.2391,18.5589,18.6525,9996000.0],["2009-02-20",18.3905,18.8335,17.9661,18.5652,12262700.0],["2009-02-23",18.7337,19.1268,17.6166,17.7414,10721500.0],["2009-02-24",17.1299,18.0597,16.924,17.367,26996500.0],["2009-02-25",17.4794,18.2282,16.9801,17.2173,28313000.0],["2009-02-26",17.4606,17.8226,17.2297,17.3608,13167000.0],["2009-02-27",17.2048,17.8975,16.9614,17.6666,17297600.0],["2009-03-02",17.3421,17.7851,16.9115,17.08,12331900.0],["2009-03-03",17.3358,17.4606,15.9941,16.1938,30336100.0],["2009-03-04",16.4434,17.3171,16.3436,16.9489,13676200.0],["2009-03-05",16.7742,17.3608,16.25,16.4185,13311700.0],["2009-03-06",16.6182,16.718,15.601,16.0066,12434600.0],["2009-03-09",15.8506,16.4435,15.6821,15.8319,11816500.0],["2009-03-10",16.069,17.2609,15.8881,16.9801,13459800.0],["2009-03-11",17.0051,17.3795,16.6993,16.7867,15474000.0],["2009-03-12",16.7804,17.9037,16.5995,17.7789,12663900.0],["2009-03-13",17.9037,18.7274,17.5854,18.7025,16870100.0],["2009-03-16",18.9084,18.9958,17.9411,17.9911,11136300.0],["2009-03-17",18.3717,19.002,18.1783,19.002,10204800.0],["2009-03-18",18.9022,20.4747,18.6775,19.7072,18579200.0],["2009-03-19",19.9693,20.0317,19.4576,19.6136,10966900.0],["2009-03-20",19.7259,19.807,18.69,18.9396,11573400.0],["2009-03-23",19.4825,20.662,19.1643,20.6432,14772300.0],["2009-03-24",20.3936,20.9303,20.2501,20.6308,9971700.0],["2009-03-25",20.7618,21.6916,19.9506,20.7368,13303200.0],["2009-03-26",21.1799,22.2595,20.9615,21.7977,15375200.0],["2009-03-27",21.4545,21.754,20.9178,21.3234,9526600.0],["2009-03-30",20.7868,20.9178,20.3187,20.768,9198200.0],["2009-03-31",20.8991,21.7665,20.2751,21.4607,13802000.0],["2009-04-01",21.1737,21.7166,20.7805,21.4545,10347200.0],["2009-04-02",21.8851,22.9959,21.754,22.5029,12031600.0],["2009-04-03",22.3843,22.9397,22.2221,22.8898,10639800.0],["2009-04-06",22.6901,22.8211,21.7103,22.1222,9772500.0],["2009-04-07",21.7478,22.0973,21.5169,21.8601,7659400.0],["2009-04-08",22.0099,23.6511,21.9974,23.4639,17798600.0],["2009-04-09",24.0817,24.9616,23.9506,24.8929,24532300.0],["2009-04-13",24.6059,25.4234,24.6059,25.0989,10584400.0],["2009-04-14",24.7369,25.0552,24.194,24.3812,14979300.0],["2009-04-15",24.0692,24.3625,23.4764,24.0505,11755100.0],["2009-04-16",24.2751,25.1238,24.1191,24.868,10790100.0],["2009-04-17",24.9179,25.492,24.7245,25.2986,12032900.0],["2009-04-20",24.9616,25.0365,23.6573,23.7135,15067400.0],["2009-04-21",23.5887,24.2315,23.389,24.1753,11243600.0],["2009-04-22",23.6574,25.4795,23.6574,24.4811,13956200.0],["2009-04-23",24.6059,24.8056,23.7135,24.1441,9762400.0],["2009-04-24",24.3313,25.5856,24.2752,25.0115,12474000.0],["2009-04-27",24.6371,25.0739,24.2751,24.5809,8684800.0],["2009-04-28",24.3001,25.3422,24.2003,24.7244,9626700.0],["2009-04-29",25.0552,25.8103,24.8368,25.1176,11616200.0],["2009-04-30",25.336,26.0661,25.18,25.7479,12744200.0],["2009-05-01",25.1987,25.7728,24.7993,24.9928,9196900.0],["2009-05-04",24.8056,25.8352,24.6433,25.3048,10130900.0],["2009-05-05",25.3048,25.8103,24.9616,25.7479,9723400.0],["2009-05-06",26.0849,26.5529,24.9429,25.8789,10685600.0],["2009-05-07",27.2768,27.3642,26.1598,26.6278,14925500.0],["2009-05-08",27.3454,27.8634,26.8836,27.3267,11975700.0],["2009-05-11",26.9648,27.4453,26.5841,26.6652,12052500.0],["2009-05-12",26.8462,27.0459,25.8977,26.5404,8574500.0],["2009-05-13",26.1348,26.1348,25.0614,25.2549,12665500.0],["2009-05-14",25.2549,26.0537,25.1114,25.2611,8525300.0],["2009-05-15",25.2362,25.8977,25.0053,25.1925,10744300.0],["2009-05-18",25.5747,26.1761,25.5684,26.1699,9445000.0],["2009-05-19",26.1636,26.4581,25.8441,26.2764,9228700.0],["2009-05-20",27.5482,28.1309,26.8716,26.9029,21713200.0],["2009-05-21",26.5959,27.1284,25.7751,26.0633,14277200.0],["2009-05-22",26.1949,26.3077,25.2927,25.5245,8483200.0],["2009-05-26",25.3241,26.0571,25.2238,25.6874,11534800.0],["2009-05-27",25.7188,25.9631,24.7289,24.8103,12555600.0],["2009-05-28",24.9983,25.1988,24.046,24.5221,11561400.0],["2009-05-29",24.8918,24.8918,24.0585,24.6224,11770700.0],["2009-06-01",24.9795,26.527,24.9481,26.1072,13152400.0],["2009-06-02",25.9756,26.5771,25.7438,25.8629,9671200.0],["2009-06-03",25.6749,26.0634,25.3742,25.6687,13958700.0],["2009-06-04",24.9669,25.6812,24.5409,25.6561,13665600.0],["2009-06-05",26.0822,26.1887,25.2551,25.3679,11712500.0],["2009-06-08",25.1674,25.9318,24.9607,25.6749,7295400.0],["2009-06-09",25.7313,25.9318,25.606,25.7752,7417100.0],["2009-06-10",25.913,26.0571,24.9795,25.2927,9762400.0],["2009-06-11",25.3867,25.606,24.7351,24.779,8488900.0],["2009-06-12",24.8354,25.3491,24.4407,25.299,6898300.0],["2009-06-15",25.4682,25.4932,24.7727,25.1298,9438800.0],["2009-06-16",25.1298,25.1361,24.1211,24.1963,9418600.0],["2009-06-17",24.0585,24.8479,23.5949,24.4657,12031900.0],["2009-06-18",24.472,24.5973,24.0459,24.4344,6664300.0],["2009-06-19",24.4344,25.0233,24.4093,24.7978,8055900.0],["2009-06-22",24.6349,24.9857,24.3216,24.7289,9254200.0],["2009-06-23",24.7101,24.8542,23.8893,24.0084,10006700.0],["2009-06-24",24.1211,24.6474,24.0209,24.2339,8476800.0],["2009-06-25",24.1274,25.418,24.0209,25.2551,12328000.0],["2009-06-26",25.111,25.4368,24.7101,24.7915,7744300.0],["2009-06-29",24.8542,25.2176,24.5472,24.8416,6433700.0],["2009-06-30",24.7978,25.1361,24.4469,24.7289,7532400.0],["2009-07-01",24.8354,24.9544,24.2151,24.2402,8747000.0],["2009-07-02",23.9332,23.977,23.2565,23.4633,8634700.0],["2009-07-06",23.2127,23.7703,23.0686,23.5573,6713900.0],["2009-07-07",23.6324,23.645,22.9621,23.0247,6253100.0],["2009-07-08",23.1751,23.4132,22.7804,23.3442,8004500.0],["2009-07-09",24.4093,24.6223,24.0021,24.0522,15045300.0],["2009-07-10",24.1525,24.2151,23.4946,23.6826,8503700.0],["2009-07-13",23.8643,24.1086,23.5698,24.0209,8386900.0],["2009-07-14",24.0961,24.2402,23.6512,24.165,7142300.0],["2009-07-15",24.4281,24.9795,24.3216,24.9168,9166800.0],["2009-07-16",24.873,24.9231,24.1713,24.7915,8019100.0],["2009-07-17",24.7289,24.8354,24.4532,24.7852,5700300.0],["2009-07-20",24.9732,25.0421,24.472,25.0233,8204300.0],["2009-07-21",25.1925,25.2175,24.5848,25.0985,8386000.0],["2009-07-22",24.7978,25.8879,24.6913,25.7939,8626900.0],["2009-07-23",25.7939,26.8841,25.4682,26.4643,11859400.0],["2009-07-24",26.2952,26.8026,26.1636,26.7588,6885700.0],["2009-07-27",26.6774,26.8528,26.3704,26.8528,4003600.0],["2009-07-28",26.6836,27.0846,26.527,27.072,6203400.0],["2009-07-29",26.859,27.5357,26.7149,27.3039,6422200.0],["2009-07-30",27.5044,27.8427,27.2663,27.3164,4731900.0],["2009-07-31",27.2224,27.7988,27.0783,27.3289,11652200.0],["2009-08-03",27.5357,27.567,26.7776,26.9656,8215000.0],["2009-08-04",26.7901,26.9217,26.2826,26.4205,7865000.0],["2009-08-05",26.527,26.5959,26.0132,26.1949,10085600.0],["2009-08-06",26.3265,26.859,26.0446,26.1323,14009400.0],["2009-08-07",26.5144,26.9781,26.1949,26.8966,16928500.0],["2009-08-10",26.7838,26.8778,26.0633,26.3014,7899700.0],["2009-08-11",26.2952,26.7776,26.1072,26.4393,8287600.0],["2009-08-12",26.4393,26.9029,26.3766,26.6335,6333600.0],["2009-08-13",26.7087,26.7212,26.0884,26.4643,15854000.0],["2009-08-14",26.3954,26.7212,26.1573,26.3328,7127600.0],["2009-08-17",25.8754,26.1511,25.819,25.9255,7677100.0],["2009-08-18",27.4039,28.0393,27.1711,27.882,20120100.0],["2009-08-19",27.6807,28.7062,27.6493,28.3413,15959200.0],["2009-08-20",28.2406,28.6244,28.1274,28.4797,7820600.0],["2009-08-21",28.6873,28.8572,28.3916,28.725,6096600.0],["2009-08-24",28.8697,28.8697,28.3665,28.4168,6538900.0],["2009-08-25",28.6684,29.4611,28.4797,29.2346,11087200.0],["2009-08-26",29.134,30.0021,29.1025,29.8323,10179500.0],["2009-08-27",29.7505,29.9141,29.4485,29.7505,7195200.0],["2009-08-28",29.9644,29.9644,29.5743,29.8134,6601100.0],["2009-08-31",29.5806,29.7002,29.2535,29.5681,8105400.0],["2009-09-01",29.3919,29.9141,29.1403,29.3038,10369000.0],["2009-09-02",29.178,29.4296,28.7376,29.1088,8034700.0],["2009-09-03",29.9392,30.0399,29.4359,29.6121,12238200.0],["2009-09-04",29.675,29.7945,29.4863,29.6435,6052800.0],["2009-09-08",29.8386,29.9895,29.4863,29.7631,8562100.0],["2009-09-09",29.7379,30.0588,29.5618,29.977,8003400.0],["2009-09-10",29.9896,30.3293,29.8197,30.3041,6848500.0],["2009-09-11",30.3544,30.4802,29.9392,30.1657,6209800.0],["2009-09-14",30.0021,30.2223,29.7694,29.8323,6682700.0],["2009-09-15",29.8889,30.1657,29.48,29.8889,7104600.0],["2009-09-16",29.9581,30.5117,29.9581,30.4928,6574700.0],["2009-09-17",30.4236,30.9143,30.4048,30.6187,7146800.0],["2009-09-18",30.7256,30.7822,30.4991,30.6942,6274600.0],["2009-09-21",30.5243,30.9521,30.1028,30.7256,4071300.0],["2009-09-22",30.7759,30.8011,30.2223,30.2978,6967400.0],["2009-09-23",30.3041,30.4362,29.8826,29.9203,5619300.0],["2009-09-24",29.9644,30.2223,29.5681,29.977,5384200.0],["2009-09-25",30.0021,30.0021,29.0333,29.1214,8414600.0],["2009-09-28",29.2975,30.0902,29.1591,30.0147,6022000.0],["2009-09-29",30.0776,30.3041,29.6939,29.7442,5473100.0],["2009-09-30",29.5366,29.6876,29.1151,29.3667,9389200.0],["2009-10-01",29.2661,29.5932,28.9389,29.2975,7220100.0],["2009-10-02",28.9578,29.2787,28.7691,28.9515,6094700.0],["2009-10-05",29.0459,29.6372,28.9956,29.524,5453900.0],["2009-10-06",29.9392,30.3104,29.9392,30.2538,7075500.0],["2009-10-07",30.1783,30.6124,30.1028,30.518,7311700.0],["2009-10-08",30.0084,31.2289,29.8952,31.0402,12095400.0],["2009-10-09",31.0842,31.4239,30.8829,31.3862,8251400.0],["2009-10-12",31.4554,31.9272,31.166,31.2037,7273000.0],["2009-10-13",31.2226,31.9964,31.21,31.5183,7676500.0],["2009-10-14",32.0341,32.5689,31.6441,32.3047,9284500.0],["2009-10-15",32.1537,32.1788,31.4554,31.7196,8629800.0],["2009-10-16",31.6252,31.663,31.2352,31.5057,6769200.0],["2009-10-19",31.6189,31.8957,31.4868,31.7007,5167700.0],["2009-10-20",31.6126,31.9586,31.1471,31.4365,4338200.0],["2009-10-21",31.619,31.9335,30.7067,30.7634,7883100.0],["2009-10-22",30.8326,31.4239,30.713,31.1345,6838200.0],["2009-10-23",31.3358,31.5812,30.7004,30.8451,5971800.0],["2009-10-26",30.9206,31.4554,30.5872,30.7508,4953000.0],["2009-10-27",30.7508,31.0339,30.2978,30.4803,6532900.0],["2009-10-28",30.8766,31.1911,30.2915,30.3481,9569800.0],["2009-10-29",30.713,31.2037,30.5117,31.1597,7408000.0],["2009-10-30",31.0968,31.6504,30.4488,30.4677,10165900.0],["2009-11-02",30.5872,31.2604,30.3922,31.0402,7133200.0],["2009-11-03",30.9018,31.3484,30.6124,30.9835,7137700.0],["2009-11-04",31.0779,31.3296,30.9018,30.9961,7232700.0],["2009-11-05",30.9898,31.317,30.4551,31.2666,8271500.0],["2009-11-06",31.2037,31.4365,30.9206,31.2666,5293300.0],["2009-11-09",31.4176,31.7637,31.1723,31.7385,8792600.0],["2009-11-10",31.7259,31.9901,31.4176,31.7636,4833300.0],["2009-11-11",31.9398,32.0971,31.3295,31.5246,5304000.0],["2009-11-12",31.5309,31.7007,30.6375,30.7822,9597800.0],["2009-11-13",30.8137,30.9018,30.3041,30.82,10022200.0],["2009-11-16",31.015,31.6693,30.9835,31.6378,10966500.0],["2009-11-17",31.7573,31.8266,29.87,30.6816,23494700.0],["2009-11-18",30.4606,30.4669,30.126,30.2207,11592500.0],["2009-11-19",30.2649,30.3849,29.9745,30.2397,8746600.0],["2009-11-20",30.1323,30.4164,29.7977,29.9619,7729500.0],["2009-11-23",30.2523,30.2586,29.7725,29.8356,7176700.0],["2009-11-24",29.7346,30.0187,29.703,29.9619,5863000.0],["2009-11-25",29.9997,30.3343,29.9114,30.1955,4333900.0],["2009-11-27",29.621,30.2649,29.4316,30.1134,4244300.0],["2009-11-30",29.9556,30.0944,29.0339,29.3937,12868200.0],["2009-12-01",29.722,29.8293,29.4442,29.5326,9542800.0],["2009-12-02",29.5136,30.1702,29.4631,30.126,11267200.0],["2009-12-03",29.722,29.8293,29.0717,29.2611,14367600.0],["2009-12-04",29.6462,29.7914,28.5162,28.8129,17511600.0],["2009-12-07",28.8129,29.3558,28.8129,29.2548,8642600.0],["2009-12-08",29.1033,29.1664,28.674,28.9581,6370500.0],["2009-12-09",28.8508,28.8697,28.4783,28.5983,6643500.0],["2009-12-10",28.7498,29.1475,28.5162,29.0339,7746300.0],["2009-12-11",29.1475,29.6841,29.0844,29.6273,7553000.0],["2009-12-14",29.7977,30.246,29.621,30.2018,8979600.0],["2009-12-15",30.1513,30.2396,29.9051,30.0881,7023300.0],["2009-12-16",30.227,30.3028,29.9619,29.9745,5365900.0],["2009-12-17",29.8861,30.2649,29.7346,29.9871,7612000.0],["2009-12-18",30.0881,30.53,29.6146,30.4543,10493400.0],["2009-12-21",30.549,31.2624,30.3343,31.1424,8023200.0],["2009-12-22",31.1361,31.1677,30.549,30.8015,5161200.0],["2009-12-23",30.9088,30.9972,30.5932,30.8394,4639600.0],["2009-12-24",30.8205,31.073,30.6311,30.7131,1508900.0],["2009-12-28",30.6942,30.9215,30.4922,30.5869,4196400.0],["2009-12-29",30.7258,30.7763,30.549,30.669,3761400.0],["2009-12-30",30.5679,30.751,30.4543,30.7447,2940700.0],["2009-12-31",30.8015,31.0099,30.4985,30.5364,3235900.0],["2010-01-04",30.5995,30.8646,30.5553,30.65,4589100.0],["2010-01-05",30.6248,31.0793,30.4669,30.7636,4760100.0],["2010-01-06",30.6752,31.376,30.6752,31.3507,7217400.0],["2010-01-07",31.6917,32.0641,31.3886,31.7359,12531000.0],["2010-01-08",31.597,31.6348,31.3003,31.6096,6512800.0],["2010-01-11",31.6664,31.7737,31.4013,31.679,3751700.0],["2010-01-12",31.5023,31.5528,30.9088,31.1487,5472000.0],["2010-01-13",31.1424,31.3508,31.0035,31.1487,4793400.0],["2010-01-14",31.4202,31.7863,31.3129,31.6285,7498700.0],["2010-01-15",31.477,31.7674,31.4328,31.6727,9093100.0],["2010-01-19",31.8621,32.4492,31.5654,32.323,9924900.0],["2010-01-20",32.0578,32.4429,31.9252,32.0199,8591500.0],["2010-01-21",31.9695,32.3987,31.376,31.7043,9239600.0],["2010-01-22",31.578,32.2598,31.5717,31.8053,11722400.0],["2010-01-25",32.0263,32.2472,31.698,32.0515,8908700.0],["2010-01-26",31.9189,33.1184,31.8937,32.8406,13054200.0],["2010-01-27",32.727,32.9543,32.525,32.8028,11010600.0],["2010-01-28",32.9416,33.0995,32.5818,32.7712,8252700.0],["2010-01-29",32.9922,33.0679,32.3672,32.3672,9523400.0],["2010-02-01",32.5439,32.5818,32.0073,32.2535,8797500.0],["2010-02-02",32.2662,32.304,31.9505,32.0831,13402900.0],["2010-02-03",32.001,32.1967,31.8874,31.9442,7192400.0],["2010-02-04",31.0919,31.1866,30.448,30.9783,15325900.0],["2010-02-05",30.6816,31.2561,30.6247,31.1235,7345800.0],["2010-02-08",31.0982,31.3508,30.7763,30.7952,4944100.0],["2010-02-09",31.0288,31.376,30.7952,31.0225,4628400.0],["2010-02-10",30.9467,31.1361,30.6879,30.9025,4433700.0],["2010-02-11",30.8394,31.2624,30.7005,31.0351,4716400.0],["2010-02-12",30.8015,30.9215,30.6184,30.7068,8710900.0],["2010-02-16",31.1235,31.7106,31.0414,31.6222,5788600.0],["2010-02-17",31.8503,32.1543,31.7806,32.053,5474300.0],["2010-02-18",31.9073,32.262,31.7552,32.1417,4882200.0],["2010-02-19",32.1163,32.357,31.9833,32.1353,5172500.0],["2010-02-22",32.1733,32.338,32.0276,32.0783,4000300.0],["2010-02-23",31.6095,32.0656,30.9127,31.7109,15695000.0],["2010-02-24",31.7996,32.4077,31.7489,32.3,9273500.0],["2010-02-25",32.129,32.3887,31.8439,32.2747,8211800.0],["2010-02-26",32.3063,32.7054,32.3,32.6357,4189600.0],["2010-03-01",32.7941,33.1552,32.6167,33.0918,4883600.0],["2010-03-02",33.0475,33.1742,32.6041,32.7308,4805300.0],["2010-03-03",32.7941,32.8891,32.5977,32.7371,3993500.0],["2010-03-04",33.1932,33.7316,33.0348,33.5352,6891400.0],["2010-03-05",33.7887,33.89,33.4846,33.8837,4503300.0],["2010-03-08",33.8457,33.9787,33.7253,33.8773,3261700.0],["2010-03-09",33.6366,33.814,33.3072,33.4846,3597600.0],["2010-03-10",33.2946,33.7633,33.1679,33.3452,4164700.0],["2010-03-11",33.2312,33.5226,33.0538,33.4529,3217600.0],["2010-03-12",33.6429,33.7063,33.2502,33.6239,3757400.0],["2010-03-15",33.5099,33.8963,33.4846,33.871,3841300.0],["2010-03-16",33.871,33.947,33.6746,33.852,2844600.0],["2010-03-17",33.9533,33.9787,33.5606,33.6873,3488500.0],["2010-03-18",33.7506,33.814,33.4276,33.5986,4068400.0],["2010-03-19",33.7633,33.8203,33.5606,33.7633,5225500.0],["2010-03-22",33.5986,34.2067,33.4846,34.1307,3767300.0],["2010-03-23",34.08,34.2067,33.7063,34.137,3173600.0],["2010-03-24",33.966,34.099,33.6493,33.8076,4685500.0],["2010-03-25",33.9723,34.2067,33.814,33.8583,3540700.0],["2010-03-26",34.0167,34.4981,33.9914,34.4411,4888000.0],["2010-03-29",34.5425,34.6692,34.08,34.1814,3607300.0],["2010-03-30",34.1751,34.4094,33.8393,34.042,3079300.0],["2010-03-31",33.8963,33.9977,33.0918,33.3199,6467400.0],["2010-04-01",33.4212,33.662,33.3516,33.6556,5057800.0],["2010-04-05",33.757,34.1814,33.3642,34.0547,4241000.0],["2010-04-06",33.9724,34.2637,33.795,34.2637,4355700.0],["2010-04-07",34.1561,34.5298,34.023,34.2131,6541800.0],["2010-04-08",34.7198,35.7524,34.3714,35.2456,11861900.0],["2010-04-09",35.4293,35.556,34.7072,35.2646,7134600.0],["2010-04-12",35.3976,35.613,35.1632,35.461,4535500.0],["2010-04-13",35.4483,35.8981,35.3913,35.765,5908500.0],["2010-04-14",35.7714,35.9424,35.4863,35.9424,4475700.0],["2010-04-15",35.7587,35.9551,35.5877,35.8537,3772300.0],["2010-04-16",35.6763,35.7587,35.2836,35.4673,6310000.0],["2010-04-19",35.4863,35.8094,34.7642,35.518,5624700.0],["2010-04-20",35.7207,35.8094,35.4546,35.5623,4167300.0],["2010-04-21",35.651,36.6329,35.4863,36.0628,5472100.0],["2010-04-22",35.8917,36.5759,35.8411,36.4872,4998100.0],["2010-04-23",36.4365,36.7406,36.1198,36.7026,5318000.0],["2010-04-26",36.6455,37.07,36.3985,36.7722,5507300.0],["2010-04-27",36.6139,36.7279,35.7967,35.8981,5898900.0],["2010-04-28",36.0564,36.3098,35.5877,35.86,5192100.0],["2010-04-29",36.0881,36.4492,35.8917,36.3288,3739500.0],["2010-04-30",36.3985,36.8672,35.746,36.0247,6571200.0],["2010-05-03",36.0818,36.4998,35.8981,36.1008,5127400.0],["2010-05-04",35.8411,35.9044,34.9479,35.2076,6793900.0],["2010-05-05",34.9669,35.8474,34.9162,35.5117,11130600.0],["2010-05-06",34.6691,35.5877,33.738,34.8528,14732900.0],["2010-05-07",34.6755,35.0619,33.3769,34.3968,11650400.0],["2010-05-10",35.4356,36.1704,35.2013,35.8981,7906800.0],["2010-05-11",35.499,36.1008,35.404,35.651,4479900.0],["2010-05-12",35.803,36.2465,35.48,36.1895,4736900.0],["2010-05-13",36.1198,36.1324,34.8022,34.8845,7770500.0],["2010-05-14",34.8845,35.594,34.6818,34.9479,8092800.0],["2010-05-17",35.1379,35.613,34.6248,35.5053,7600000.0],["2010-05-18",35.7912,36.0263,34.2727,34.4506,8566000.0],["2010-05-19",33.9804,34.7555,33.6945,34.3298,10166400.0],["2010-05-20",33.847,34.4696,33.4403,33.5356,10634700.0],["2010-05-21",32.932,34.5459,32.932,34.5332,11596600.0],["2010-05-24",34.4379,34.908,34.2028,34.495,6131100.0],["2010-05-25",33.7326,34.692,33.5166,34.6793,8474100.0],["2010-05-26",35.0034,35.0034,33.9486,34.0503,9305500.0],["2010-05-27",34.5459,35.1559,34.2028,35.1432,5639800.0],["2010-05-28",35.1432,35.1432,34.5395,34.6476,5089600.0],["2010-06-01",34.4823,35.0224,34.1837,34.2536,4590900.0],["2010-06-02",34.3171,34.7873,33.9486,34.5459,6187400.0],["2010-06-03",35.0161,35.194,34.3362,34.6158,5819900.0],["2010-06-04",34.0503,34.2282,33.2624,33.5483,6302600.0],["2010-06-07",33.6627,33.9994,32.9955,33.04,5748200.0],["2010-06-08",32.9193,33.561,32.9193,33.3069,6825600.0],["2010-06-09",33.4784,33.8597,33.1353,33.2751,6082200.0],["2010-06-10",33.7199,34.0884,33.6119,34.063,4915300.0],["2010-06-11",33.8724,34.2981,33.6373,34.1265,3457800.0],["2010-06-14",34.3743,34.7746,34.0122,34.3426,3905700.0],["2010-06-15",34.6539,34.8445,34.279,34.692,4388200.0],["2010-06-16",34.4569,34.6539,34.0439,34.4251,4297800.0],["2010-06-17",34.6857,34.6857,33.8406,34.387,5093000.0],["2010-06-18",34.495,34.5649,34.0439,34.1011,8810100.0],["2010-06-21",34.2917,34.4124,33.345,33.6055,8359000.0],["2010-06-22",33.7707,34.0566,32.9765,33.2179,9440200.0],["2010-06-23",33.2433,33.7135,33.1925,33.4657,5855000.0],["2010-06-24",33.3069,33.3069,32.1823,32.2331,9736000.0],["2010-06-25",32.3157,32.5508,32.0298,32.0869,8414200.0],["2010-06-28",32.1568,32.3602,31.5913,31.7184,6147700.0],["2010-06-29",31.3436,31.4579,30.6446,31.1339,10199500.0],["2010-06-30",31.1593,31.8201,31.0322,31.2419,9576100.0],["2010-07-01",31.1275,31.6676,30.6891,31.5214,10683000.0],["2010-07-02",31.5596,31.7438,31.261,31.4706,5492400.0],["2010-07-06",31.7693,31.998,31.4325,31.7248,8557300.0],["2010-07-07",31.7248,32.0742,31.4515,32.0425,7568800.0],["2010-07-08",32.3665,32.5952,31.4071,31.782,9063700.0],["2010-07-09",31.7502,31.7883,31.388,31.6739,5319100.0],["2010-07-12",31.5469,31.5469,31.0132,31.2355,5637700.0],["2010-07-13",31.477,31.9408,31.1911,31.6994,6053400.0],["2010-07-14",31.5596,31.6295,31.1847,31.5469,5210800.0],["2010-07-15",31.4706,32.3729,31.369,32.2712,6685600.0],["2010-07-16",32.1187,32.3538,31.8709,31.9472,8912200.0],["2010-07-19",32.1314,32.1314,31.6104,31.9154,4050100.0],["2010-07-20",31.6104,32.5,31.4198,32.4237,5492600.0],["2010-07-21",32.4936,32.4936,31.7692,31.8773,4183300.0],["2010-07-22",32.214,32.9002,32.1505,32.6969,4522500.0],["2010-07-23",32.608,32.9701,32.3474,32.9701,5377500.0],["2010-07-26",32.8812,33.6564,32.8812,33.5801,5447000.0],["2010-07-27",33.5738,33.6691,33.04,33.1226,4088300.0],["2010-07-28",33.0845,33.4467,32.8303,32.9129,4252200.0],["2010-07-29",33.1353,33.4784,32.6016,32.7287,4624700.0],["2010-07-30",32.411,32.7096,32.2712,32.608,7277000.0],["2010-08-02",32.7795,33.04,32.5444,32.8812,5934100.0],["2010-08-03",32.7414,33.4149,32.0361,32.3919,5756500.0],["2010-08-04",32.5571,32.8558,32.4046,32.7223,4821700.0],["2010-08-05",33.2497,33.8215,32.6715,33.5865,7022700.0],["2010-08-06",33.3005,33.4784,32.7604,33.2433,4869900.0],["2010-08-09",33.8724,34.1202,33.65,33.8978,5365500.0],["2010-08-10",33.7199,33.7834,33.2815,33.6373,3768200.0],["2010-08-11",33.1925,33.3958,33.0273,33.0464,3712400.0],["2010-08-12",32.7541,33.04,32.5635,32.9193,4206500.0],["2010-08-13",32.8049,32.824,32.2394,32.2839,3833900.0],["2010-08-16",32.0869,32.3538,31.9916,32.2267,3128000.0],["2010-08-17",32.6969,32.8176,32.3475,32.3602,6146700.0],["2010-08-18",31.5237,33.4073,31.5237,33.1711,16317000.0],["2010-08-19",33.1136,33.2796,32.7624,33.1072,8392900.0],["2010-08-20",32.9987,33.4137,32.9795,33.2988,5527300.0],["2010-08-23",33.3435,33.5797,33.1392,33.2094,4054500.0],["2010-08-24",32.922,33.1072,32.4432,32.9029,6288500.0],["2010-08-25",32.7496,33.0689,32.5645,32.9284,10250600.0],["2010-08-26",32.9604,33.3498,32.9284,32.9859,4969500.0],["2010-08-27",33.0498,33.3499,32.7752,33.037,6555200.0],["2010-08-30",32.9476,33.0178,32.3985,32.4368,5379200.0],["2010-08-31",32.341,32.871,32.2005,32.6666,7301700.0],["2010-09-01",32.9604,33.6116,32.9604,33.3562,5222000.0],["2010-09-02",33.4137,33.8096,33.401,33.5542,7957200.0],["2010-09-03",33.816,34.1863,33.6117,33.733,5570900.0],["2010-09-07",33.5414,33.8671,33.3307,33.4137,3280600.0],["2010-09-08",33.4776,33.8798,33.4329,33.5159,5884300.0],["2010-09-09",33.7585,34.0203,33.5031,33.6627,3719000.0],["2010-09-10",33.6627,33.982,33.6372,33.8798,3418600.0],["2010-09-13",34.1097,34.2183,33.8351,33.9628,3546300.0],["2010-09-14",34.0523,34.5822,33.8479,34.3204,5242100.0],["2010-09-15",34.1991,34.4864,34.0969,34.3268,3213000.0],["2010-09-16",34.1736,34.5247,33.9884,34.4545,3294200.0],["2010-09-17",34.5758,34.6524,34.2566,34.314,5392300.0],["2010-09-20",34.4481,34.9462,34.314,34.8632,3603300.0],["2010-09-21",34.8887,34.8887,34.3715,34.5247,4770000.0],["2010-09-22",34.5375,34.7099,34.1608,34.5439,3742600.0],["2010-09-23",34.2246,34.7035,34.0778,34.3332,3246200.0],["2010-09-24",34.678,35.2973,34.4226,35.1505,4428600.0],["2010-09-27",35.0036,35.1186,34.595,34.7291,4152900.0],["2010-09-28",34.3587,34.9653,34.1991,34.8185,6355900.0],["2010-09-29",34.8248,34.8248,34.0905,34.1863,6166300.0],["2010-09-30",34.3013,34.5247,33.9884,34.1225,7182400.0],["2010-10-01",34.3396,34.4417,34.0331,34.1416,5092100.0],["2010-10-04",34.0395,34.2502,33.8224,34.1097,4672700.0],["2010-10-05",34.3587,34.6588,34.2182,34.6333,5489900.0],["2010-10-06",34.5247,34.7865,34.3396,34.5247,5683800.0],["2010-10-07",34.5503,34.8632,34.2183,34.6844,7053000.0],["2010-10-08",34.7355,34.9079,34.429,34.6077,6613700.0],["2010-10-11",34.6716,35.1186,34.6333,35.0228,4470300.0],["2010-10-12",35.0356,35.0611,34.7802,34.9526,5787300.0],["2010-10-13",34.9206,35.1696,34.7035,34.7482,4053900.0],["2010-10-14",34.7738,34.8759,34.1735,34.5247,5660600.0],["2010-10-15",34.7355,34.8568,34.4609,34.6908,4208600.0],["2010-10-18",34.6205,34.7163,34.3204,34.5056,4347800.0],["2010-10-19",34.1863,34.5056,33.982,34.1608,5801900.0],["2010-10-20",34.2693,34.6333,34.065,34.595,5154000.0],["2010-10-21",34.6908,35.0866,34.4417,34.6141,5364600.0],["2010-10-22",34.6205,34.7482,34.1289,34.397,4816400.0],["2010-10-25",34.5311,34.8185,34.2821,34.3268,4156700.0],["2010-10-26",34.1863,34.314,33.8734,33.9309,5379700.0],["2010-10-27",33.6372,33.733,33.1072,33.6691,6471700.0],["2010-10-28",33.8479,33.8734,33.2158,33.4329,6192800.0],["2010-10-29",33.3052,33.3435,32.9795,33.1647,6469400.0],["2010-11-01",33.4456,34.3906,33.1583,34.148,11881600.0],["2010-11-02",34.2374,34.6397,33.9309,34.4481,5154300.0],["2010-11-03",34.4545,34.5375,34.0011,34.4609,5374100.0],["2010-11-04",34.9845,35.8592,34.9206,34.9653,9336300.0],["2010-11-05",35.1377,35.342,34.8951,35.2143,4515600.0],["2010-11-08",35.1569,35.208,34.8057,35.0547,2714300.0],["2010-11-09",35.01,35.1186,34.6397,34.7738,2978900.0],["2010-11-10",34.6908,34.8568,34.4034,34.8504,3470200.0],["2010-11-11",34.6205,34.8951,34.4737,34.6716,3589000.0],["2010-11-12",34.5375,34.8759,34.429,34.6014,4188800.0],["2010-11-15",34.6652,34.8248,34.512,34.5822,3506800.0],["2010-11-16",34.5822,34.7993,34.0395,34.3459,5933800.0],["2010-11-17",35.1799,35.8278,35.1222,35.6803,10691900.0],["2010-11-18",36.0716,36.3282,35.4686,35.4878,7912900.0],["2010-11-19",35.5392,36.1422,35.3403,36.1229,9116300.0],["2010-11-22",36.1486,36.2448,35.6931,35.7765,6253200.0],["2010-11-23",35.5905,35.8471,35.3916,35.4365,6330100.0],["2010-11-24",35.5841,36.7837,35.5841,36.7259,6958600.0],["2010-11-26",36.5271,36.7259,36.3025,36.4693,2051300.0],["2010-11-29",36.3154,36.3282,35.8086,36.1357,5770800.0],["2010-11-30",35.9112,36.8542,35.9112,36.5271,6755500.0],["2010-12-01",36.9504,37.3033,36.7259,37.2199,5687500.0],["2010-12-02",37.2391,38.3617,36.8478,38.2655,10728500.0],["2010-12-03",37.964,38.0923,37.4957,37.9255,6837500.0],["2010-12-06",37.8485,38.118,37.7074,37.9961,4132600.0],["2010-12-07",38.1372,38.4901,37.8678,37.9063,4622800.0],["2010-12-08",37.9191,38.0538,37.6112,37.9319,2691700.0],["2010-12-09",38.1821,38.2912,37.8486,38.1116,4661800.0],["2010-12-10",38.2078,38.4387,37.7331,37.8165,3901400.0],["2010-12-13",37.9961,38.1244,37.624,37.7138,3518600.0],["2010-12-14",37.8357,38.1052,37.778,37.8999,4123800.0],["2010-12-15",37.7395,37.9897,37.4829,37.7074,4698700.0],["2010-12-16",37.7395,38.2399,37.7138,37.887,3787800.0],["2010-12-17",37.7652,37.9063,37.5214,37.5406,6878700.0],["2010-12-20",37.7459,37.7908,37.4252,37.5919,2830300.0],["2010-12-21",37.7267,38.4644,37.5599,38.2976,5601400.0],["2010-12-22",38.2463,38.907,38.2463,38.5093,5428900.0],["2010-12-23",38.3168,38.8685,38.3168,38.6568,3334400.0],["2010-12-27",38.5285,38.7659,38.3233,38.5221,1676800.0],["2010-12-28",38.5285,38.8172,38.3489,38.4323,2129600.0],["2010-12-29",38.458,38.7017,38.3682,38.4195,2744200.0],["2010-12-30",38.4066,38.6376,38.3425,38.458,1728000.0],["2010-12-31",38.4516,38.6568,38.3168,38.5734,1988200.0],["2011-01-03",38.6568,39.1123,38.5606,38.984,5362000.0],["2011-01-04",38.9006,38.984,38.2783,38.4836,4105000.0],["2011-01-05",38.1565,38.3489,37.5984,37.8101,7343400.0],["2011-01-06",35.8022,35.892,34.8271,35.2376,28555900.0],["2011-01-07",35.3788,35.4301,35.1158,35.3146,12546400.0],["2011-01-10",35.475,35.6033,35.3018,35.4237,10861700.0],["2011-01-11",35.6033,35.6546,35.289,35.4044,8239700.0],["2011-01-12",35.5263,35.7573,35.3146,35.5712,8210400.0],["2011-01-13",36.1037,36.1806,35.4108,35.552,7178800.0],["2011-01-14",35.6097,35.6867,35.2761,35.3275,6340900.0],["2011-01-18",35.3467,35.4814,34.9939,35.0452,6383000.0],["2011-01-19",35.0644,35.1158,34.5512,34.981,11887700.0],["2011-01-20",35.2505,35.7765,35.1799,35.6354,7778100.0],["2011-01-21",35.8471,36.2063,35.7188,35.7508,5939300.0],["2011-01-24",35.6546,35.892,35.1863,35.7957,5538100.0],["2011-01-25",35.6995,36.078,35.6033,35.892,6268700.0],["2011-01-26",35.9369,35.9561,35.6482,35.661,4396700.0],["2011-01-27",35.5456,35.7893,35.1222,35.1735,9727600.0],["2011-01-28",35.1607,35.3531,34.8143,34.8656,5657900.0],["2011-01-31",35.2248,35.2569,34.9169,35.1735,6002600.0],["2011-02-01",35.058,35.3082,35.0067,35.0516,6555100.0],["2011-02-02",34.9169,35.0003,34.038,34.2946,12448900.0],["2011-02-03",34.3588,34.8207,34.2497,34.6796,8349600.0],["2011-02-04",34.6218,34.9618,34.4614,34.8142,5221300.0],["2011-02-07",34.9105,35.2184,34.795,35.1543,5203700.0],["2011-02-08",35.0965,35.6225,35.0452,35.5327,4720300.0],["2011-02-09",35.4108,35.5007,35.1735,35.289,4932600.0],["2011-02-10",35.2248,35.2633,34.8656,35.0003,4399800.0],["2011-02-11",34.8656,35.0259,34.7373,34.8912,5743700.0],["2011-02-14",34.9235,34.9235,34.5303,34.5626,5850800.0],["2011-02-15",34.5368,34.9106,34.4852,34.7108,5926400.0],["2011-02-16",34.7752,35.1168,34.5368,34.6334,5313700.0],["2011-02-17",34.5819,34.743,34.2274,34.2532,7465500.0],["2011-02-18",33.9954,34.0277,33.351,33.4476,23068400.0],["2011-02-22",33.2156,33.3509,32.8483,32.9127,14844000.0],["2011-02-23",32.9643,33.0223,32.2232,32.3907,17860500.0],["2011-02-24",32.7065,33.8021,32.5454,33.5121,17166900.0],["2011-02-25",33.6539,33.9696,33.2801,33.7441,9493900.0],["2011-02-28",33.7054,33.9761,33.5314,33.8665,6727000.0],["2011-03-01",33.9568,34.1437,33.815,33.815,10232600.0],["2011-03-02",33.8988,33.9503,33.5121,33.7054,9351300.0],["2011-03-03",33.6088,33.641,33.0287,33.5636,12971300.0],["2011-03-04",33.6925,33.8343,33.1576,33.2865,11071900.0],["2011-03-07",33.3961,33.6088,32.9772,33.061,7924400.0],["2011-03-08",32.8805,33.3574,32.8032,33.1963,8526200.0],["2011-03-09",33.0932,33.4476,32.8612,33.2801,4886100.0],["2011-03-10",33.0223,33.2801,32.887,32.9707,5221800.0],["2011-03-11",33.1383,33.5121,32.9063,33.2092,5800500.0],["2011-03-14",33.0932,33.0932,32.7516,32.9127,4481500.0],["2011-03-15",32.468,32.9449,32.2876,32.7709,5612400.0],["2011-03-16",32.6743,32.8225,32.4358,32.6485,5850400.0],["2011-03-17",32.8998,33.0223,32.3198,32.4681,5575800.0],["2011-03-18",32.6034,32.6614,31.8687,32.2167,15492100.0],["2011-03-21",32.8612,32.8741,32.4745,32.6807,6327900.0],["2011-03-22",32.6227,32.8998,32.5067,32.5454,5525300.0],["2011-03-23",32.4487,32.5454,32.2683,32.3778,5720100.0],["2011-03-24",32.3134,32.7129,32.2811,32.6163,6087100.0],["2011-03-25",32.584,32.6034,32.1522,32.1909,9873900.0],["2011-03-28",32.3327,32.3649,31.8365,31.9331,6259200.0],["2011-03-29",31.9654,32.0169,31.598,31.6818,9378700.0],["2011-03-30",31.83,32.4423,31.7269,32.3907,7642300.0],["2011-03-31",32.2683,32.3907,32.0749,32.2296,6268100.0],["2011-04-01",32.2683,32.5969,32.2232,32.4552,5934700.0],["2011-04-04",32.5454,32.5776,32.0685,32.2618,5394900.0],["2011-04-05",32.1265,32.9385,32.1265,32.7001,6706200.0],["2011-04-06",32.8998,32.9514,32.7129,32.8418,5367400.0],["2011-04-07",32.5454,32.6549,31.9589,31.9783,12467800.0],["2011-04-08",31.8365,32.1716,31.6431,31.9202,8381400.0],["2011-04-11",31.9202,32.0749,31.7334,31.7462,5478000.0],["2011-04-12",31.6754,32.5969,31.6625,32.5067,9932700.0],["2011-04-13",32.4874,32.6227,32.1394,32.2812,5796100.0],["2011-04-14",32.2038,32.4036,32.062,32.236,4161400.0],["2011-04-15",32.3263,32.6356,32.2489,32.3778,5315100.0],["2011-04-18",32.1845,32.4487,31.9976,32.3972,4212200.0],["2011-04-19",32.3907,32.4101,31.8751,32.1072,7162700.0],["2011-04-20",32.3907,32.7323,32.2038,32.2554,5237400.0],["2011-04-21",32.2876,32.3198,32.0943,32.1587,4174400.0],["2011-04-25",32.1394,32.1974,31.8945,31.9009,3665400.0],["2011-04-26",31.9009,32.2554,31.9009,32.1265,6400000.0],["2011-04-27",32.1974,32.7258,32.1329,32.6034,5313100.0],["2011-04-28",32.5454,32.771,32.3005,32.3649,4713700.0],["2011-04-29",32.0749,32.0749,31.5916,31.6431,9155000.0],["2011-05-02",31.7978,31.8751,31.2758,31.4498,10163500.0],["2011-05-03",31.3853,31.7978,31.2629,31.6882,7943800.0],["2011-05-04",31.7205,31.8945,31.3853,31.7076,8188600.0],["2011-05-05",31.598,32.8096,31.5142,32.4423,13181300.0],["2011-05-06",32.7387,32.7709,32.5067,32.5518,8800100.0],["2011-05-09",32.5261,32.5261,32.1007,32.2232,4757400.0],["2011-05-10",32.5196,32.6163,32.3907,32.5261,4612600.0],["2011-05-11",32.7323,33.0223,32.5583,32.7452,7527400.0],["2011-05-12",32.8225,33.4734,32.6227,33.3574,7932000.0],["2011-05-13",33.4347,33.5894,33.0223,33.2027,6292800.0],["2011-05-16",33.2416,33.274,32.5357,32.6005,7049600.0],["2011-05-17",32.6199,32.9308,32.5616,32.8854,6113500.0],["2011-05-18",33.3063,33.3905,31.6031,32.3544,20200000.0],["2011-05-19",32.3026,32.6328,31.7974,32.5681,7400700.0],["2011-05-20",32.3932,32.445,32.0306,32.1795,8131400.0],["2011-05-23",31.9723,32.2702,31.9399,32.063,4945800.0],["2011-05-24",32.063,32.2508,31.8039,31.8881,6230400.0],["2011-05-25",31.778,32.0629,31.6938,31.9658,5864500.0],["2011-05-26",31.8363,32.0889,31.7262,31.9982,6416600.0],["2011-05-27",31.927,32.1342,31.901,31.9723,2940700.0],["2011-05-31",32.1212,32.2313,31.9269,32.0759,5666600.0],["2011-06-01",32.1277,32.1407,31.4283,31.4477,8454600.0],["2011-06-02",31.5578,31.5902,30.9037,31.0527,9610000.0],["2011-06-03",30.8519,31.0656,30.6512,30.6965,6389700.0],["2011-06-06",30.6447,30.8066,30.418,30.6706,6071700.0],["2011-06-07",30.7353,31.0592,30.4374,30.4763,6715000.0],["2011-06-08",30.4763,30.4828,30.1266,30.3468,7939200.0],["2011-06-09",30.431,30.7613,30.1784,30.5411,6177900.0],["2011-06-10",30.5281,30.5281,30.1201,30.2432,6467800.0],["2011-06-13",30.2626,30.3533,29.887,30.0683,5930000.0],["2011-06-14",30.3079,30.7548,30.3015,30.6253,7024100.0],["2011-06-15",30.4569,30.4763,30.0877,30.2497,5503700.0],["2011-06-16",30.2302,30.418,29.9518,30.0813,5612100.0],["2011-06-17",30.2756,30.6123,30.1072,30.1331,9075600.0],["2011-06-20",30.1072,30.6512,30.0489,30.5929,5650000.0],["2011-06-21",30.6641,30.9426,30.5346,30.8778,4958800.0],["2011-06-22",30.6577,30.8066,30.2626,30.3209,5489700.0],["2011-06-23",30.1784,30.8584,30.0813,30.8455,7581800.0],["2011-06-24",30.7807,30.8455,29.9971,30.0036,12521200.0],["2011-06-27",29.7445,30.1396,29.5632,30.0878,8301100.0],["2011-06-28",30.2626,30.6382,30.1007,30.2367,6258200.0],["2011-06-29",30.4051,30.4763,30.1007,30.1072,5648200.0],["2011-06-30",30.2237,30.3792,30.1266,30.3792,7011500.0],["2011-07-01",30.4699,31.0657,30.3339,31.0397,5428200.0],["2011-07-05",31.0592,31.1174,30.7289,30.7936,5600500.0],["2011-07-06",30.8131,31.5837,30.8131,31.37,6942600.0],["2011-07-07",33.5395,33.7597,33.2416,33.4618,22113000.0],["2011-07-08",33.0279,33.3128,32.9502,33.1186,9819200.0],["2011-07-11",32.8206,33.1574,32.7105,32.8271,4802800.0],["2011-07-12",32.866,33.3258,32.866,32.989,5827000.0],["2011-07-13",33.2027,33.2286,32.8725,32.9178,6394300.0],["2011-07-14",32.9178,33.0926,32.8271,32.8919,7170300.0],["2011-07-15",32.9825,33.1056,32.6328,33.0862,8227300.0],["2011-07-18",32.9696,33.0279,32.6069,32.7624,5829100.0],["2011-07-19",33.0279,33.2545,32.9502,33.2222,7117800.0],["2011-07-20",33.2869,33.3452,32.9048,33.002,5782300.0],["2011-07-21",33.1509,33.6755,33.1315,33.5006,6371000.0],["2011-07-22",33.5525,33.5978,33.2546,33.5525,3985300.0],["2011-07-25",33.2805,33.3647,33.0668,33.1186,3376200.0],["2011-07-26",33.2157,33.2545,32.5875,32.7753,5895500.0],["2011-07-27",32.6911,32.8854,32.5422,32.6069,5372900.0],["2011-07-28",32.6069,33.0085,32.5746,32.6588,4263900.0],["2011-07-29",32.9048,33.5654,32.6587,33.3452,9507500.0],["2011-08-01",33.4618,33.4682,32.5681,33.0926,8813100.0],["2011-08-02",32.7041,32.9048,31.6873,31.7003,8307400.0],["2011-08-03",31.778,32.2831,31.4542,32.2184,9521800.0],["2011-08-04",32.1277,32.2831,30.8908,30.962,12894500.0],["2011-08-05",31.3053,31.642,30.6317,31.506,11255100.0],["2011-08-08",30.826,31.1693,29.3236,30.0748,13016000.0],["2011-08-09",30.3662,31.7327,30.1396,31.7003,14367600.0],["2011-08-10",31.2534,31.3441,30.1849,30.2432,9750200.0],["2011-08-11",30.4504,31.0397,30.2885,30.6123,12130700.0],["2011-08-12",31.0397,31.6549,30.4051,31.3959,6869900.0],["2011-08-15",31.5254,31.5513,30.9685,31.3571,5971100.0],["2011-08-16",31.3505,32.3736,31.3505,32.1716,8853800.0],["2011-08-17",33.905,34.0549,32.6278,32.9405,21727300.0],["2011-08-18",32.2694,33.1295,31.8979,32.9992,14249600.0],["2011-08-19",32.6017,33.1751,32.4258,32.53,8574400.0],["2011-08-22",32.9927,33.0383,32.3997,32.6147,6144100.0],["2011-08-23",32.6147,33.0318,32.517,32.9927,6226200.0],["2011-08-24",32.9601,33.514,32.7451,33.2338,4895800.0],["2011-08-25",33.2077,33.4162,32.6603,32.7776,4619700.0],["2011-08-26",32.6408,33.3381,32.2889,33.123,4688400.0],["2011-08-29",33.4293,33.4945,33.0839,33.4554,4377000.0],["2011-08-30",33.3185,33.4879,32.921,33.2077,6497200.0],["2011-08-31",33.3837,33.8854,33.3641,33.6704,9410400.0],["2011-09-01",34.0027,34.0418,33.11,33.2729,7921800.0],["2011-09-02",32.9992,32.9992,32.3932,32.3932,4702400.0],["2011-09-06",31.7806,32.1977,31.5135,32.1521,5175000.0],["2011-09-07",32.6147,32.9601,32.328,32.9601,5700300.0],["2011-09-08",32.7255,33.501,32.517,32.9666,9835200.0],["2011-09-09",32.7516,32.921,32.2628,32.5952,7976600.0],["2011-09-12",32.2107,32.8102,31.9826,32.6538,5302500.0],["2011-09-13",32.6734,33.2794,32.4323,33.2012,6606200.0],["2011-09-14",33.4358,33.7681,33.2012,33.4162,6868200.0],["2011-09-15",33.716,33.8007,33.2729,33.6899,4925700.0],["2011-09-16",33.8594,34.7912,33.8203,34.3155,11127500.0],["2011-09-19",33.8333,34.524,33.7747,34.3807,6356100.0],["2011-09-20",34.4784,34.6218,34.0549,34.0679,4411200.0],["2011-09-21",33.9115,34.4915,33.501,33.514,4833700.0],["2011-09-22",32.732,33.4293,31.6829,32.0152,13278100.0],["2011-09-23",31.9761,32.3736,31.8067,32.0217,8057700.0],["2011-09-26",32.2694,33.0839,32.1781,32.9862,5928600.0],["2011-09-27",33.4358,33.7225,32.7776,32.8624,7628300.0],["2011-09-28",32.8559,33.4293,32.4779,32.5757,7616800.0],["2011-09-29",33.1556,33.2077,32.1325,32.732,7887500.0],["2011-09-30",32.4127,32.5105,31.937,31.9566,8794500.0],["2011-10-03",31.722,32.0608,31.142,31.1485,8410500.0],["2011-10-04",31.0312,32.2824,31.0312,32.2368,10200000.0],["2011-10-05",32.3606,32.4844,31.9761,32.4257,6120000.0],["2011-10-06",33.4358,34.1591,33.2338,33.8268,13756000.0],["2011-10-07",33.9962,34.1135,33.2338,33.5987,7249800.0],["2011-10-10",33.9311,34.3481,33.7812,34.296,4816900.0],["2011-10-11",34.0549,34.6609,33.7812,34.5827,6647000.0],["2011-10-12",34.5436,34.9216,34.3677,34.3742,5562700.0],["2011-10-13",34.1461,34.5631,34.0614,34.3611,4658000.0],["2011-10-14",34.5436,34.7456,34.2569,34.5045,4802100.0],["2011-10-17",34.3155,34.6674,34.2895,34.4719,4042300.0],["2011-10-18",34.4719,35.1887,34.296,34.9541,5611600.0],["2011-10-19",34.902,35.1692,34.6478,34.713,4203400.0],["2011-10-20",34.7391,35.0714,34.498,34.9997,4702300.0],["2011-10-21",35.2734,35.6123,35.091,35.6058,5880900.0],["2011-10-24",35.4559,35.9577,35.4559,35.6579,4376700.0],["2011-10-25",35.5471,35.7752,35.28,35.4494,3881400.0],["2011-10-26",35.7491,36.1467,35.2604,35.9381,6543300.0],["2011-10-27",36.4594,36.492,35.7491,36.2053,7589200.0],["2011-10-28",36.0294,36.1988,35.71,35.9968,5384900.0],["2011-10-31",35.6644,36.101,35.5145,35.6775,4293900.0],["2011-11-01",34.6935,34.7391,33.6508,34.2829,16462300.0],["2011-11-02",34.7521,35.2865,34.3677,34.4849,12183000.0],["2011-11-03",33.6769,34.309,33.312,34.0418,10045000.0],["2011-11-04",33.9311,34.1135,33.5075,33.9962,5265500.0],["2011-11-07",34.0679,34.4524,33.931,34.4263,3869400.0],["2011-11-08",34.5371,34.6283,34.1005,34.5697,5203000.0],["2011-11-09",33.9441,34.12,33.5792,33.6834,5876900.0],["2011-11-10",33.9701,34.0679,33.5922,33.7356,3927200.0],["2011-11-11",33.8854,34.6218,33.8724,34.5827,4291900.0],["2011-11-14",34.4057,34.7465,34.2681,34.504,3747000.0],["2011-11-15",34.4254,35.107,34.3664,34.8514,6530100.0],["2011-11-16",35.8475,36.0376,34.6351,34.6941,13135800.0],["2011-11-17",34.989,35.2249,34.1829,34.4975,6392700.0],["2011-11-18",34.6089,34.8776,34.2091,34.7334,6125100.0],["2011-11-21",34.1108,34.5893,33.829,34.432,5908200.0],["2011-11-22",34.432,34.74,34.3599,34.5303,5393100.0],["2011-11-23",34.2026,34.2222,33.7701,33.7701,5225000.0],["2011-11-25",33.8553,33.9929,33.5604,33.5604,2330100.0],["2011-11-28",34.3468,34.4451,33.6521,33.8356,4721200.0],["2011-11-29",34.0584,34.5499,33.8487,34.2354,5617300.0],["2011-11-30",34.8514,34.8973,34.006,34.5368,9160800.0],["2011-12-01",34.5827,34.8579,34.0715,34.1764,8934100.0],["2011-12-02",34.3009,34.9628,34.3009,34.6548,7522500.0],["2011-12-05",34.8645,35.0414,34.6482,34.9431,4379000.0],["2011-12-06",34.9628,35.3167,34.7531,35.166,4199500.0],["2011-12-07",35.1594,35.5133,35.0611,35.5133,8397100.0],["2011-12-08",35.2839,35.5854,34.9628,35.0414,5069000.0],["2011-12-09",35.2053,35.3232,34.9235,35.0611,3975800.0],["2011-12-12",35.0087,35.1528,34.7465,35.0414,4388600.0],["2011-12-13",35.0677,35.1529,34.4713,34.6089,4487300.0],["2011-12-14",34.4385,34.6155,34.2419,34.3926,3428000.0],["2011-12-15",34.6548,34.74,34.0715,34.1239,3650500.0],["2011-12-16",34.3599,34.4582,33.947,34.2091,4165300.0],["2011-12-19",34.1895,34.3664,33.6193,33.7111,3143300.0],["2011-12-20",34.0584,34.1174,33.5079,33.9339,6704400.0],["2011-12-21",33.8749,34.1371,33.8094,33.8946,6752600.0],["2011-12-22",33.888,34.0912,33.5079,33.5997,5842800.0],["2011-12-23",33.757,33.8946,33.4948,33.8815,3340800.0],["2011-12-27",33.7373,34.2222,33.6521,34.1502,3652900.0],["2011-12-28",34.2026,34.3009,33.8487,33.888,2999400.0],["2011-12-29",34.0125,34.124,33.757,33.8684,3158100.0],["2011-12-30",33.9077,33.9077,33.5669,33.5669,2558900.0],["2012-01-03",34.006,34.0191,33.272,33.5014,7627900.0],["2012-01-04",33.4555,33.5735,32.4725,32.7674,14091600.0],["2012-01-05",31.4567,31.9678,30.9652,31.7909,19509400.0],["2012-01-06",31.9875,32.479,31.7713,32.0793,12595700.0],["2012-01-09",32.1251,32.1251,31.6402,31.8302,6795300.0],["2012-01-10",31.9679,32.0203,31.804,31.9744,6325500.0],["2012-01-11",31.8171,32.1776,31.7909,32.1317,3988300.0],["2012-01-12",32.5249,32.7412,32.1514,32.6429,7093700.0],["2012-01-13",32.538,32.9116,32.4266,32.6494,6843600.0],["2012-01-17",32.7215,32.8591,32.4528,32.6887,5066600.0],["2012-01-18",32.1317,32.7018,31.9416,32.6822,9401000.0],["2012-01-19",32.7346,33.3572,32.479,33.3572,7505900.0],["2012-01-20",33.4948,33.4948,32.7412,32.8788,7244800.0],["2012-01-23",32.8788,33.1737,32.7215,32.8657,6324100.0],["2012-01-24",32.8264,33.2589,32.7543,33.2589,4341600.0],["2012-01-25",33.2589,33.5931,33.0754,33.5145,5155700.0],["2012-01-26",33.5669,33.6128,32.9378,33.095,4860000.0],["2012-01-27",33.0623,33.2851,32.7149,32.8001,5636800.0],["2012-01-30",32.6953,33.1082,32.6035,32.9836,5347200.0],["2012-01-31",33.1737,33.4883,32.9771,33.2982,6980700.0],["2012-02-01",33.5604,33.7766,33.4293,33.698,6522900.0],["2012-02-02",34.5237,34.6613,33.7832,34.0781,9816200.0],["2012-02-03",34.2681,34.5368,34.1108,34.1698,6083200.0],["2012-02-06",34.0584,34.314,33.947,34.1109,3709700.0],["2012-02-07",34.0191,34.432,34.0125,34.3468,4667200.0],["2012-02-08",34.3402,34.4713,34.2157,34.4516,5568000.0],["2012-02-09",34.491,34.5958,34.3075,34.5368,3284600.0],["2012-02-10",34.314,34.3664,34.0912,34.3599,3216800.0],["2012-02-13",34.6037,34.6631,34.3467,34.5115,3114200.0],["2012-02-14",34.3797,34.6367,34.3137,34.4522,4438100.0],["2012-02-15",34.4522,34.5444,33.9512,34.149,4806900.0],["2012-02-16",34.2149,34.3335,34.116,34.2281,3930100.0],["2012-02-17",34.4324,34.7421,34.3533,34.696,5030200.0],["2012-02-21",34.7949,35.0585,34.4785,34.6301,5074400.0],["2012-02-22",34.6235,35.0322,34.439,34.9135,6773400.0],["2012-02-23",35.2365,36.1329,34.6763,35.922,15638800.0],["2012-02-24",36.1131,36.5548,36.0011,36.3966,10355600.0],["2012-02-27",36.1461,36.535,36.0868,36.4559,6293700.0],["2012-02-28",36.4361,36.97,36.3768,36.9173,8244500.0],["2012-02-29",36.8975,37.517,36.8118,37.3655,11148500.0],["2012-03-01",37.2995,37.5105,37.0425,37.4116,8223000.0],["2012-03-02",37.2995,37.5039,37.148,37.2995,3462100.0],["2012-03-05",37.3786,37.4775,36.9898,37.372,4053900.0],["2012-03-06",37.0689,37.3655,36.9898,37.2336,6344500.0],["2012-03-07",37.26,37.3589,37.082,37.3325,4776600.0],["2012-03-08",37.438,37.8269,37.3787,37.7214,5108000.0],["2012-03-09",37.8071,38.0971,37.7675,38.0246,4200000.0],["2012-03-12",38.0773,38.2882,38.0312,38.2157,4660100.0],["2012-03-13",38.3146,38.5914,38.0971,38.5453,5178800.0],["2012-03-14",38.6046,38.7496,38.486,38.6244,4766600.0],["2012-03-15",38.5519,38.7892,38.3212,38.7233,4510700.0],["2012-03-16",38.7694,38.8551,38.3014,38.4991,5758900.0],["2012-03-19",38.4728,38.5585,38.1103,38.4728,4229300.0],["2012-03-20",38.1432,38.4134,37.9916,38.2355,5256500.0],["2012-03-21",38.3344,38.4991,37.9257,37.9455,5421700.0],["2012-03-22",37.9257,38.1894,37.8071,38.1828,4237700.0],["2012-03-23",38.2091,38.4926,37.9784,38.3541,4879700.0],["2012-03-26",38.4398,38.8551,38.3541,38.7958,3876200.0],["2012-03-27",38.7167,38.7826,38.3541,38.3541,4113200.0],["2012-03-28",38.5651,38.7298,38.2487,38.3344,4566500.0],["2012-03-29",38.1762,38.2553,37.8994,38.2157,4237400.0],["2012-03-30",38.2882,38.5717,38.2882,38.4069,3724100.0],["2012-04-02",38.4596,38.5255,38.2223,38.42,4146500.0],["2012-04-03",38.4135,38.5123,37.9323,38.1498,4550600.0],["2012-04-04",37.9389,38.2091,37.5764,38.1103,5985600.0],["2012-04-05",38.2421,38.6178,38.0246,38.0444,7552500.0],["2012-04-09",37.4445,38.0312,37.3984,37.9125,5058800.0],["2012-04-10",37.7346,37.8071,37.0491,37.1743,6011100.0],["2012-04-11",37.4116,37.7412,37.4116,37.7016,4447700.0],["2012-04-12",37.6621,38.2157,37.583,38.1828,4081000.0],["2012-04-13",38.1103,38.2685,37.8334,37.8532,4509800.0],["2012-04-16",37.9323,38.0114,37.6621,37.8268,4180600.0],["2012-04-17",37.8993,38.0905,37.84,37.9653,3727300.0],["2012-04-18",37.9191,37.9784,37.8005,37.8203,2948400.0],["2012-04-19",37.8993,37.9587,37.3523,37.4314,3702900.0],["2012-04-20",37.5236,37.8268,37.3852,37.7543,3609700.0],["2012-04-23",37.5698,37.6027,37.0491,37.3325,3559000.0],["2012-04-24",37.4577,37.6027,37.1809,37.3918,3357200.0],["2012-04-25",37.5632,37.7543,37.2995,37.4577,3518700.0],["2012-04-26",37.4907,38.0641,37.438,37.8928,3570700.0],["2012-04-27",37.9916,38.6376,37.7741,38.4003,4263700.0],["2012-04-30",38.2685,38.4003,37.8862,38.1894,3920000.0],["2012-05-01",37.8466,38.4794,37.6621,38.2355,4872300.0],["2012-05-02",38.0971,38.2157,37.5566,38.2157,7562500.0],["2012-05-03",37.9191,38.018,37.0425,37.2732,11344300.0],["2012-05-04",36.9964,37.1875,36.5943,36.68,5671300.0],["2012-05-07",36.7129,37.0161,36.6866,36.7525,3031200.0],["2012-05-08",36.5547,36.7063,36.2186,36.6141,3062500.0],["2012-05-09",36.4361,36.6734,36.2713,36.4361,2901600.0],["2012-05-10",36.68,36.7327,36.2252,36.4559,3462600.0],["2012-05-11",36.3636,36.9832,36.324,36.535,3942400.0],["2012-05-14",36.3892,36.8067,36.3362,36.3958,4174600.0],["2012-05-15",36.3494,36.7735,36.3494,36.5018,4383900.0],["2012-05-16",37.0188,37.4097,36.535,36.6609,9027300.0],["2012-05-17",36.6277,36.7868,36.2367,36.3229,6045500.0],["2012-05-18",36.4952,37.1115,36.3892,36.7537,7144300.0],["2012-05-21",36.7338,37.0453,36.4024,36.9989,4779400.0],["2012-05-22",37.0386,37.708,36.9856,37.5555,5777400.0],["2012-05-23",37.2706,37.7013,37.0718,37.6284,3956300.0],["2012-05-24",37.6815,38.0327,37.5423,37.9399,4460600.0],["2012-05-25",38.0592,38.2447,37.8869,38.1851,4293900.0],["2012-05-29",38.3707,38.5496,38.0327,38.5231,4792600.0],["2012-05-30",38.3044,38.3309,37.7742,38.2978,7232100.0],["2012-05-31",38.5695,38.7418,38.3309,38.3773,6856500.0],["2012-06-01",37.92,38.0857,37.6748,37.9068,4809900.0],["2012-06-04",37.9465,38.3044,37.7676,38.152,6150600.0],["2012-06-05",37.7278,38.1122,37.7278,37.9863,3994100.0],["2012-06-06",38.1785,38.3044,37.9465,38.1056,6650600.0],["2012-06-07",38.4369,38.4369,37.9532,37.9863,5565600.0],["2012-06-08",37.9333,39.2653,37.9333,39.2322,6426500.0],["2012-06-11",39.3382,39.3647,38.8346,38.9008,5272900.0],["2012-06-12",38.9008,39.0334,38.3839,38.543,5557700.0],["2012-06-13",38.5761,38.8677,38.311,38.4701,4732900.0],["2012-06-14",38.5827,39.0466,38.5297,38.8014,4283300.0],["2012-06-15",39.0466,39.0996,38.5893,38.7683,6014700.0],["2012-06-18",38.6357,38.9671,38.2448,38.7484,3834200.0],["2012-06-19",38.8279,38.9207,38.5297,38.9008,4519300.0],["2012-06-20",38.9207,39.0135,38.4966,38.7683,3988400.0],["2012-06-21",38.8478,38.8876,37.9929,38.0393,5399200.0],["2012-06-22",38.1719,38.3243,38.0923,38.1454,5363300.0],["2012-06-25",37.9333,38.1056,37.6947,37.9267,3674100.0],["2012-06-26",37.9465,38.3508,37.9333,38.1917,3493200.0],["2012-06-27",38.0791,38.2315,37.8736,38.1454,3924200.0],["2012-06-28",37.9863,38.1453,37.7212,38.0791,5162600.0],["2012-06-29",38.3442,38.6026,37.7278,38.5628,7682100.0],["2012-07-02",38.6623,38.7484,38.2911,38.6159,4113400.0],["2012-07-03",38.4502,38.4568,37.9929,38.2911,3649200.0],["2012-07-05",38.0327,38.6424,37.5754,37.8736,6482300.0],["2012-07-06",37.6417,38.5695,37.582,38.4833,5031700.0],["2012-07-09",38.6092,38.6291,38.1387,38.4634,4662200.0],["2012-07-10",38.6225,39.4244,38.4568,39.2521,8310600.0],["2012-07-11",39.3382,39.7358,39.2123,39.6232,9239500.0],["2012-07-12",39.5503,39.9148,39.2786,39.6828,6516700.0],["2012-07-13",39.6431,41.0745,39.5569,41.0546,10553200.0],["2012-07-16",40.9088,41.207,40.7233,40.7564,6414400.0],["2012-07-17",40.213,40.6901,40.1997,40.5973,7796100.0],["2012-07-18",40.4913,40.7962,40.3389,40.6835,4168400.0],["2012-07-19",40.7763,40.8028,40.1997,40.5907,3446800.0],["2012-07-20",40.4781,40.8227,40.425,40.6702,3588800.0],["2012-07-23",40.2793,40.3323,39.928,40.0539,4260100.0],["2012-07-24",40.107,40.3323,39.875,40.1268,3773300.0],["2012-07-25",40.2461,40.3455,39.7623,40.0009,3253100.0],["2012-07-26",40.5245,40.6769,40.2262,40.4648,3230700.0],["2012-07-27",40.5907,41.0082,40.5708,40.7696,3561400.0],["2012-07-30",40.6702,41.1938,40.6172,41.1143,3638100.0],["2012-07-31",40.4118,40.5642,39.7623,40.1931,7223800.0],["2012-08-01",40.3455,40.4184,39.8419,40.1732,4844100.0],["2012-08-02",40.3455,41.154,40.1268,41.0679,5299500.0],["2012-08-03",41.3727,41.6577,41.1275,41.3263,3918100.0],["2012-08-06",41.4522,41.6842,41.3462,41.3462,2415900.0],["2012-08-07",41.4787,41.6908,41.3263,41.5119,3409000.0],["2012-08-08",41.3661,41.7505,41.2269,41.7107,2821900.0],["2012-08-09",41.7173,41.7306,41.4257,41.545,2817600.0],["2012-08-10",41.5914,41.6776,41.3396,41.6444,2934600.0],["2012-08-13",41.7377,41.7377,41.4778,41.6644,3507900.0],["2012-08-14",41.8111,42.3043,41.7577,42.2443,4780800.0],["2012-08-15",42.9041,43.3174,42.7375,42.9908,9058900.0],["2012-08-16",42.9508,43.0175,42.4176,42.5976,5735300.0],["2012-08-17",42.5576,42.7509,42.5043,42.7509,3022800.0],["2012-08-20",42.6575,42.7309,42.2776,42.4176,4224900.0],["2012-08-21",42.5842,42.8775,42.4576,42.7442,4477900.0],["2012-08-22",42.7442,42.8908,42.291,42.4443,2676200.0],["2012-08-23",42.3243,42.3909,41.7911,41.9843,2863600.0],["2012-08-24",41.991,42.5242,41.9777,42.4509,2764700.0],["2012-08-27",42.4309,42.4443,42.151,42.231,2389500.0],["2012-08-28",42.2776,42.9908,42.1976,42.5309,4541800.0],["2012-08-29",42.5576,42.9908,42.4909,42.8308,4765500.0],["2012-08-30",42.8708,43.0308,42.6375,42.7642,3491400.0],["2012-08-31",43.0108,43.0241,42.6575,42.7175,3869900.0],["2012-09-04",42.6575,42.7309,42.4176,42.5509,3254100.0],["2012-09-05",42.6242,42.7975,42.3309,42.4776,2646200.0],["2012-09-06",42.6909,43.2308,42.5576,43.2308,2993000.0],["2012-09-07",43.2308,43.3041,42.5709,42.6575,3875800.0],["2012-09-10",42.8308,43.2774,42.6775,43.1908,3834400.0],["2012-09-11",43.0375,43.0908,42.8375,42.9775,3435800.0],["2012-09-12",42.9908,43.2174,42.7442,42.9108,2308500.0],["2012-09-13",42.8042,43.3907,42.7575,43.3641,2735000.0],["2012-09-14",43.3841,43.3841,42.8975,43.1041,4480000.0],["2012-09-17",43.0908,43.1574,42.7775,42.9308,4111200.0],["2012-09-18",42.8242,42.8908,42.4643,42.8442,3850400.0],["2012-09-19",42.8842,43.5773,42.8508,43.3307,3402500.0],["2012-09-20",43.2707,43.7173,43.0241,43.5907,3233000.0],["2012-09-21",43.6507,43.8573,43.4974,43.6173,4156300.0],["2012-09-24",43.5307,43.604,43.3241,43.424,2544200.0],["2012-09-25",43.6907,43.724,42.8975,42.9108,3114800.0],["2012-09-26",42.8975,42.9508,42.4976,42.5442,3477400.0],["2012-09-27",42.4576,42.5309,41.6244,42.3843,6441100.0],["2012-09-28",42.3443,42.5776,41.9777,42.3043,4026900.0],["2012-10-01",42.111,42.5576,41.8777,41.9843,4207900.0],["2012-10-02",42.0977,42.3243,41.8377,41.9777,3012200.0],["2012-10-03",42.131,42.3176,41.9844,42.051,4071500.0],["2012-10-04",42.5243,42.6842,42.211,42.4243,4024700.0],["2012-10-05",42.6576,42.9308,42.6242,42.7775,3802100.0],["2012-10-08",42.6975,42.7909,42.4709,42.6509,2360100.0],["2012-10-09",42.5976,42.6975,41.9177,41.9177,2170600.0],["2012-10-10",41.991,42.2376,41.7311,41.7644,3435300.0],["2012-10-11",42.0577,42.071,40.8046,40.8246,5255800.0],["2012-10-12",40.8712,41.3778,40.8379,41.0046,4323800.0],["2012-10-15",41.0646,41.3312,40.8713,41.1979,3218100.0],["2012-10-16",41.4911,41.9844,41.3978,41.9244,3846400.0],["2012-10-17",41.9844,42.271,41.6444,42.0177,3370600.0],["2012-10-18",42.071,42.3176,41.6711,41.951,2614500.0],["2012-10-19",41.9044,42.0043,41.2112,41.4778,3780300.0],["2012-10-22",41.2978,41.5511,41.1845,41.4645,3110600.0],["2012-10-23",41.2378,41.9444,41.1245,41.7511,5359100.0],["2012-10-24",41.931,41.9644,41.6711,41.8777,3297300.0],["2012-10-25",42.051,42.171,41.7511,42.071,3454600.0],["2012-10-26",42.2776,42.8108,42.2043,42.6042,5307700.0],["2012-10-31",42.7842,42.7842,42.1777,42.4909,5837500.0],["2012-11-01",41.971,42.4776,41.7844,41.951,6155000.0],["2012-11-02",42.211,42.2776,41.7377,41.7977,3711500.0],["2012-11-05",42.1043,42.3976,42.0443,42.2576,3981200.0],["2012-11-06",42.3909,42.5909,42.191,42.251,4005100.0],["2012-11-07",42.0044,42.1377,41.5378,41.8511,5058700.0],["2012-11-08",41.931,42.0843,41.2045,41.2045,4568400.0],["2012-11-09",41.1179,41.6111,40.9979,41.3378,3963600.0],["2012-11-12",41.3578,41.5245,41.0646,41.3112,2295500.0],["2012-11-13",41.2112,41.9377,41.0912,41.3845,3617600.0],["2012-11-14",41.3978,41.7844,40.6713,40.9113,5525600.0],["2012-11-15",41.4778,41.9777,40.7513,41.6178,8896000.0],["2012-11-16",41.5711,41.7644,41.2512,41.6578,3858000.0],["2012-11-19",42.1538,42.3952,41.9862,42.241,5390100.0],["2012-11-20",42.2343,42.3147,41.9192,42.2343,4713100.0],["2012-11-21",42.2611,42.784,42.1606,42.717,4447800.0],["2012-11-23",42.9717,43.2399,42.6969,43.2265,1819100.0],["2012-11-26",42.9851,42.9851,41.9594,42.0868,6499400.0],["2012-11-27",42.1471,42.489,41.9125,41.946,5039900.0],["2012-11-28",41.9058,42.2209,41.7449,42.1069,4891800.0],["2012-11-29",41.0209,42.1337,41.0209,42.0935,8909700.0],["2012-11-30",42.0131,42.3952,41.6108,42.3215,6041000.0],["2012-12-03",42.3013,42.3684,41.7047,41.765,3570400.0],["2012-12-04",41.7717,41.7717,41.1281,41.5572,4571400.0],["2012-12-05",41.5974,41.765,41.0812,41.5907,6021500.0],["2012-12-06",41.6175,41.8991,41.3628,41.698,3285700.0],["2012-12-07",41.8119,41.8254,41.47,41.7516,3634700.0],["2012-12-10",41.6846,41.7449,41.3695,41.5371,3901900.0],["2012-12-11",41.5706,41.7315,41.041,41.1818,6364800.0],["2012-12-12",41.2153,41.3829,40.5248,40.5852,8309800.0],["2012-12-13",40.6589,41.1818,40.5986,41.0611,4233600.0],["2012-12-14",40.8734,41.0946,40.5382,40.5583,3369100.0],["2012-12-17",40.5851,41.0075,40.317,40.9539,4928200.0],["2012-12-18",41.0142,41.7516,40.9941,41.7516,5146900.0],["2012-12-19",41.6578,41.7516,41.2354,41.2421,4660100.0],["2012-12-20",40.6924,40.9136,40.1293,40.4645,8178600.0],["2012-12-21",40.3103,40.3907,39.8276,39.955,8667800.0],["2012-12-24",39.9282,40.1025,39.8544,39.9148,1714400.0],["2012-12-26",39.8678,39.9148,39.3382,39.6935,4671500.0],["2012-12-27",39.5997,39.7606,39.2109,39.5058,3724100.0],["2012-12-28",39.3718,39.9684,39.2444,39.2645,3477200.0],["2012-12-31",39.2175,39.6868,39.0835,39.6667,3926700.0],["2013-01-02",39.2645,39.6801,38.8891,39.4321,9523000.0],["2013-01-03",40.5918,40.746,39.8611,40.3304,10665800.0],["2013-01-04",40.7058,40.7527,40.1561,40.612,5249300.0],["2013-01-07",40.5717,41.1885,40.4712,41.0946,4896500.0],["2013-01-08",40.9606,40.974,40.4176,40.6522,4928700.0],["2013-01-09",40.7125,40.7393,40.317,40.3438,4431400.0],["2013-01-10",40.4779,40.5382,40.1494,40.431,4747500.0],["2013-01-11",40.3371,40.5784,40.2164,40.2701,4481800.0],["2013-01-14",40.2164,40.5583,40.0354,40.4846,4444800.0],["2013-01-15",40.498,41.2287,40.3304,40.9539,4692200.0],["2013-01-16",40.8734,41.2555,40.8131,41.1081,4192500.0],["2013-01-17",41.2287,41.4231,41.0544,41.2019,3597900.0],["2013-01-18",41.222,41.3561,41.0946,41.2488,3675300.0],["2013-01-22",41.2488,41.3494,41.0879,41.222,2473200.0],["2013-01-23",41.0946,41.2823,40.7527,40.9203,3596600.0],["2013-01-24",41.0946,41.6511,41.0477,41.4701,4844000.0],["2013-01-25",41.5639,41.6444,41.1282,41.2555,4552100.0],["2013-01-28",41.2823,41.3293,40.7326,40.9807,3887000.0],["2013-01-29",41.0142,41.3762,40.8667,41.1215,3695400.0],["2013-01-30",41.1751,41.2421,40.8064,40.8801,3644800.0],["2013-01-31",40.7796,41.0142,40.498,40.498,5309700.0],["2013-02-01",40.8533,41.2689,40.7729,40.9941,4707900.0],["2013-02-04",40.8935,40.9606,40.4444,40.793,4085200.0],["2013-02-05",41.1885,42.0064,41.1215,41.8321,6969600.0],["2013-02-06",41.6578,42.1337,41.4969,42.0265,6060000.0],["2013-02-07",41.9661,42.1471,41.5572,41.765,6032900.0],["2013-02-08",41.6846,42.241,41.6846,41.8924,4136600.0],["2013-02-11",41.8857,42.0131,41.4633,42.0131,3516900.0],["2013-02-12",41.9527,42.127,41.7918,42.0533,3379400.0],["2013-02-13",42.2343,42.422,41.8522,42.0265,4807100.0],["2013-02-14",42.0265,42.4555,41.9527,42.2946,5352200.0],["2013-02-15",42.1058,42.207,40.9529,41.6069,14611300.0],["2013-02-19",41.6608,41.8429,41.4249,41.7148,6881500.0],["2013-02-20",41.789,42.6183,41.5462,42.2407,6561200.0],["2013-02-21",42.2609,43.07,42.153,42.7464,7221800.0],["2013-02-22",42.8003,43.0767,42.4632,42.8812,5342900.0],["2013-02-25",42.9014,43.0161,42.4025,42.4025,6177100.0],["2013-02-26",42.5441,43.3532,42.5104,43.1846,8096600.0],["2013-02-27",42.0114,42.9823,41.5867,42.5576,13623700.0],["2013-02-28",42.6317,43.2116,42.1126,42.4497,8465700.0],["2013-03-01",42.625,43.4139,42.625,43.2386,6536100.0],["2013-03-04",43.7442,45.1197,43.5891,44.796,12363500.0],["2013-03-05",44.8365,45.0657,44.3847,44.9578,5927600.0],["2013-03-06",44.9848,45.1062,44.5263,44.5803,4301900.0],["2013-03-07",44.6477,44.6679,44.2769,44.3982,4017900.0],["2013-03-08",44.5735,44.8163,44.3038,44.7353,3827600.0],["2013-03-11",44.7354,45.4231,44.4252,45.4028,4984400.0],["2013-03-12",45.295,45.5512,45.1534,45.2478,4140300.0],["2013-03-13",45.032,45.4972,44.9039,45.4635,3636200.0],["2013-03-14",45.5107,45.5107,45.086,45.4028,3294000.0],["2013-03-15",45.2073,45.3691,44.85,45.0388,5945700.0],["2013-03-18",44.85,45.2141,44.7016,45.0118,3573400.0],["2013-03-19",45.1803,45.3017,44.4724,44.8095,4063000.0],["2013-03-20",45.1534,46.4344,45.1062,46.1984,7924900.0],["2013-03-21",45.9287,46.0299,45.4568,45.8815,4789600.0],["2013-03-22",46.0097,46.3535,45.8748,46.131,3167100.0],["2013-03-25",46.34,46.4479,45.9624,46.1243,4260200.0],["2013-03-26",46.131,46.367,45.8141,46.2591,3327400.0],["2013-03-27",46.1782,47.0884,46.1782,46.5558,4590800.0],["2013-03-28",46.6502,46.812,46.0568,46.1512,3982000.0],["2013-04-01",46.0501,46.4074,46.0164,46.2928,2734100.0],["2013-04-02",46.4951,46.5962,46.0568,46.4074,2884500.0],["2013-04-03",45.8478,46.2254,45.5444,45.8343,6136300.0],["2013-04-04",45.9759,46.4075,45.9759,46.3805,3540300.0],["2013-04-05",46.0299,46.4479,45.7534,46.4209,3800300.0],["2013-04-08",46.4546,46.8524,46.3872,46.6974,2874200.0],["2013-04-09",46.7783,46.8322,46.3737,46.4681,2918700.0],["2013-04-10",46.5288,46.6839,46.3063,46.4277,3128100.0],["2013-04-11",46.576,47.1356,46.5086,46.603,3962900.0],["2013-04-12",46.549,47.0008,46.549,46.8524,2286200.0],["2013-04-15",46.6502,46.9671,46.158,46.1715,3046400.0],["2013-04-16",45.6119,46.3063,45.4433,46.104,7288400.0],["2013-04-17",46.104,46.4749,45.9288,46.3603,4696400.0],["2013-04-18",46.34,46.4209,45.7197,46.0434,3982200.0],["2013-04-19",46.394,46.6704,45.9287,46.549,4073600.0],["2013-04-22",46.4749,46.6502,46.0906,46.5895,2793400.0],["2013-04-23",46.6637,47.1424,46.5828,46.9873,3289700.0],["2013-04-24",47.1289,47.5334,46.7378,47.0008,3834100.0],["2013-04-25",47.1626,47.8638,47.0952,47.648,3316500.0],["2013-04-26",47.5604,47.857,47.5064,47.5469,2514100.0],["2013-04-29",47.6008,47.702,47.4525,47.6278,2295100.0],["2013-04-30",47.5604,47.6278,47.2839,47.5739,2877600.0],["2013-05-01",47.4997,47.7559,47.4188,47.5604,2400800.0],["2013-05-02",46.8861,47.0277,46.3535,46.6502,9431500.0],["2013-05-03",46.9671,47.6817,46.812,47.5334,4902300.0],["2013-05-06",47.439,47.439,47.021,47.2165,3068500.0],["2013-05-07",47.3581,47.702,47.23,47.5671,3027900.0],["2013-05-08",47.4997,47.4997,46.9064,47.0615,3741000.0],["2013-05-09",47.1289,47.2502,46.7715,46.8457,3659000.0],["2013-05-10",46.4749,47.021,46.4546,47.021,3995100.0],["2013-05-13",47.082,47.2379,46.7974,47.0617,2877100.0],["2013-05-14",47.082,47.3057,46.8584,47.0617,3773500.0],["2013-05-15",47.1498,47.7597,47.1091,47.7055,5177000.0],["2013-05-16",47.326,47.6784,47.2108,47.4412,4066800.0],["2013-05-17",47.4547,48.2816,47.4547,48.1596,4405700.0],["2013-05-20",48.0579,48.1867,47.6581,47.8817,2445000.0],["2013-05-21",47.9021,48.7357,47.7394,48.2951,5386100.0],["2013-05-22",47.1091,47.2379,45.8011,46.3568,16202100.0],["2013-05-23",45.9163,46.9464,45.835,46.5398,8516700.0],["2013-05-24",46.4043,47.2582,46.2687,47.2514,5412500.0],["2013-05-28",47.6445,48.146,46.9193,47.1091,6160200.0],["2013-05-29",47.021,47.3666,46.8922,47.0481,4838900.0],["2013-05-30",47.0888,47.8139,47.0617,47.3192,4776900.0],["2013-05-31",47.2514,47.8343,47.0752,47.1023,5653600.0],["2013-06-03",47.1023,48.207,47.0617,48.1528,5941100.0],["2013-06-04",48.7085,49.3185,48.3697,48.4646,8030400.0],["2013-06-05",48.512,48.6205,47.3395,47.5564,5569100.0],["2013-06-06",47.6174,47.6242,47.143,47.6174,5559900.0],["2013-06-07",47.7733,48.0376,47.3666,47.6852,5114900.0],["2013-06-10",47.6648,47.9495,47.2447,47.3599,4239200.0],["2013-06-11",47.143,47.8207,47.1294,47.4412,2887500.0],["2013-06-12",47.6784,47.8817,46.8448,47.0549,4104200.0],["2013-06-13",47.0549,47.3124,46.838,47.1633,3183600.0],["2013-06-14",47.021,47.1904,46.7296,46.7838,3953500.0],["2013-06-17",46.8244,47.4412,46.8244,47.3463,3079700.0],["2013-06-18",47.3395,47.5903,47.1701,47.5496,2357200.0],["2013-06-19",47.5428,47.6648,46.594,46.6821,4931700.0],["2013-06-20",46.3636,46.8245,46.3365,46.533,5632600.0],["2013-06-21",46.8245,46.9532,46.3026,46.6482,4934300.0],["2013-06-24",46.2145,46.5872,45.9773,46.2823,4000100.0],["2013-06-25",46.5059,47.0007,46.4043,46.8516,3587500.0],["2013-06-26",47.1023,47.1159,46.6483,46.8448,3708300.0],["2013-06-27",47.143,47.1972,46.472,46.6211,4950200.0],["2013-06-28",46.5195,46.899,46.4449,46.6686,7715800.0],["2013-07-01",46.8922,47.4819,46.838,46.9871,2638200.0],["2013-07-02",47.021,47.6852,46.96,47.143,3162300.0],["2013-07-03",46.8855,47.0684,46.7364,47.021,1590100.0],["2013-07-05",47.3463,47.7529,47.1972,47.6106,2281700.0],["2013-07-08",47.7529,48.268,47.6784,48.2409,3742900.0],["2013-07-09",48.268,48.7763,48.268,48.6408,3923600.0],["2013-07-10",48.6747,48.9525,48.3968,48.817,2623400.0],["2013-07-11",49.0948,49.4337,48.8644,49.1829,3233300.0],["2013-07-12",48.695,49.1762,48.5933,49.1762,2711900.0],["2013-07-15",49.122,49.2304,48.8915,49.0339,2145300.0],["2013-07-16",49.1084,49.2033,48.8034,48.8441,2165100.0],["2013-07-17",48.8848,49.2372,48.7967,49.2101,2336600.0],["2013-07-18",49.2982,49.4744,48.9322,49.0813,2502200.0],["2013-07-19",49.1694,49.3592,49.0542,49.1694,4077200.0],["2013-07-22",49.2304,49.5286,49.183,49.4947,2298500.0],["2013-07-23",49.4744,49.7184,49.3456,49.6438,2717600.0],["2013-07-24",49.7523,49.8133,49.4947,49.6913,2670000.0],["2013-07-25",49.5218,49.5828,48.2409,48.6747,5589600.0],["2013-07-26",48.5052,48.5188,47.8139,48.4307,4071300.0],["2013-07-29",48.4984,48.5662,48.0715,48.4646,2489100.0],["2013-07-30",48.5459,48.8305,48.3832,48.4036,2912900.0],["2013-07-31",48.5256,48.7289,48.1528,48.2883,4108200.0],["2013-08-01",48.5866,48.7424,48.4171,48.512,3694800.0],["2013-08-02",48.4714,48.512,48.3561,48.4578,5548400.0],["2013-08-05",48.4646,48.8441,48.3087,48.7899,3073400.0],["2013-08-06",48.7086,48.7492,47.9902,48.6543,3265700.0],["2013-08-07",48.5933,48.7018,47.9766,48.5798,2536900.0],["2013-08-08",48.5866,48.5866,47.9834,48.268,3714900.0],["2013-08-09",48.2612,48.2748,47.7191,47.9292,2382400.0],["2013-08-12",47.7665,48.0783,47.6581,47.9563,2260600.0],["2013-08-13",47.9698,48.2951,47.7462,48.2477,3122700.0],["2013-08-14",47.9088,48.0037,47.4073,47.4683,5219400.0],["2013-08-15",46.9668,47.1023,46.5873,46.8177,5749300.0],["2013-08-16",46.6415,46.7973,46.4381,46.4788,4369800.0],["2013-08-19",46.5402,46.8812,46.4788,46.5402,3870300.0],["2013-08-20",46.5402,46.7994,46.3424,46.3424,6448800.0],["2013-08-21",45.2989,45.6468,44.426,44.6715,15246800.0],["2013-08-22",44.2896,44.5965,43.6962,43.8122,10177600.0],["2013-08-23",44.085,44.1736,43.7303,43.8872,6523700.0],["2013-08-26",44.0099,44.2623,43.7167,43.7371,4516100.0],["2013-08-27",43.3552,43.5598,43.0961,43.1438,5801600.0],["2013-08-28",43.1574,43.362,43.0688,43.1506,4158000.0],["2013-08-29",43.1097,43.3075,43.0006,43.0688,4115500.0],["2013-08-30",43.137,43.2325,43.062,43.1779,4137000.0],["2013-09-03",43.3348,43.5189,43.2256,43.3689,5982700.0],["2013-09-04",43.3689,43.5121,43.2666,43.3416,4147900.0],["2013-09-05",43.4166,43.5803,43.2802,43.2802,3031900.0],["2013-09-06",43.3552,43.4916,43.0279,43.1643,3306400.0],["2013-09-09",43.212,43.6621,43.2052,43.6007,3364200.0],["2013-09-10",43.9554,44.2555,43.7849,44.1463,4456400.0],["2013-09-11",44.1464,44.3373,44.0236,44.3237,3529300.0],["2013-09-12",44.4192,44.4874,43.4166,43.7099,5596800.0],["2013-09-13",43.8122,43.9895,43.4302,43.4848,4115300.0],["2013-09-16",43.8395,43.9554,43.4507,43.5053,3163300.0],["2013-09-17",43.5735,43.9486,43.5735,43.9076,2543000.0],["2013-09-18",43.8053,44.6919,43.7917,44.6579,4347100.0],["2013-09-19",44.7329,44.7329,44.3305,44.5965,2886700.0],["2013-09-20",44.5624,44.6647,44.0236,44.0236,4669700.0],["2013-09-23",44.0168,44.0918,43.7644,43.9213,2501100.0],["2013-09-24",43.7099,43.819,43.5053,43.5871,4167100.0],["2013-09-25",43.6212,43.6485,42.8232,43.1302,6325900.0],["2013-09-26",43.2529,43.5871,43.0688,43.2188,4035200.0],["2013-09-27",43.212,43.8394,43.1643,43.6076,3378300.0],["2013-09-30",43.3211,43.6417,43.2257,43.6349,4572300.0],["2013-10-01",43.6076,43.703,43.4234,43.5871,4126100.0],["2013-10-02",43.4575,43.4575,43.1029,43.4098,3587600.0],["2013-10-03",43.3757,43.4643,43.0347,43.2734,3964700.0],["2013-10-04",43.2665,43.2734,43.0278,43.2461,2791400.0],["2013-10-07",43.0483,43.1779,42.7346,42.7482,3323700.0],["2013-10-08",42.7755,42.8574,42.3049,42.3731,4430300.0],["2013-10-09",42.4345,42.8369,42.3731,42.755,3859500.0],["2013-10-10",43.0756,43.362,42.9733,43.2734,2638300.0],["2013-10-11",43.062,43.1233,42.5914,43.1097,3537700.0],["2013-10-14",42.8301,43.4575,42.8301,43.4098,3101400.0],["2013-10-15",43.3143,43.3416,42.8915,42.9187,3844500.0],["2013-10-16",43.0347,43.5803,43.021,43.5803,3194500.0],["2013-10-17",43.4098,44.2487,43.3552,44.235,3524200.0],["2013-10-18",44.4464,44.5078,43.9349,44.1054,5862100.0],["2013-10-21",44.1395,44.2828,43.7644,44.1259,2800800.0],["2013-10-22",44.1873,44.6442,43.9622,44.4123,3842500.0],["2013-10-23",44.3305,44.4533,43.8122,43.8326,4687400.0],["2013-10-24",43.9349,44.0236,43.6485,43.7371,4638000.0],["2013-10-25",43.7576,43.7712,43.3825,43.6962,4308900.0],["2013-10-28",43.5598,44.3714,43.3484,44.2486,5674500.0],["2013-10-29",44.2009,44.2623,43.7849,43.8667,6048100.0],["2013-10-30",43.8804,44.9784,43.3075,44.8147,8585400.0],["2013-10-31",45.0534,45.0875,44.0918,44.1873,7481500.0],["2013-11-01",44.2555,44.2828,43.8122,44.0713,3768800.0],["2013-11-04",44.31,44.576,44.2077,44.4805,4358700.0],["2013-11-05",44.3987,44.501,44.0577,44.0782,5107100.0],["2013-11-06",44.3646,45.0671,44.1804,44.8079,4490300.0],["2013-11-07",44.9375,45.0057,44.2009,44.2077,5154200.0],["2013-11-08",44.16,44.4192,44.01,44.4055,3717000.0],["2013-11-11",44.4055,44.9102,44.3987,44.8011,2610300.0],["2013-11-12",44.7874,45.0739,44.5487,44.6306,3181700.0],["2013-11-13",44.6169,45.6604,44.5897,45.6059,5694600.0],["2013-11-14",45.3535,45.5513,45.1694,45.4694,4629500.0],["2013-11-15",45.4831,45.7354,45.2989,45.6195,3542300.0],["2013-11-18",45.7911,45.846,45.4479,45.6126,3489000.0],["2013-11-19",45.592,45.9421,45.5302,45.7362,3357800.0],["2013-11-20",45.8803,46.1618,45.4548,45.6401,4762500.0],["2013-11-21",44.1643,44.5624,43.5808,44.0613,16380600.0],["2013-11-22",43.6632,43.9927,43.4641,43.725,8144500.0],["2013-11-25",43.725,43.8966,43.6495,43.7661,5013700.0],["2013-11-26",43.8142,44.2192,43.7936,43.8416,5885400.0],["2013-11-27",43.924,44.4732,43.8417,44.2123,4767200.0],["2013-11-29",44.5898,44.6104,43.7387,43.8828,3350000.0],["2013-12-02",43.9172,43.924,42.9699,43.0591,7169100.0],["2013-12-03",42.7914,43.368,42.7846,43.1209,10395800.0],["2013-12-04",42.8669,43.6426,42.6953,43.4573,9442300.0],["2013-12-05",43.2788,43.7593,42.9699,42.9905,8368500.0],["2013-12-06",43.2307,43.6357,43.1827,43.5053,6381600.0],["2013-12-09",43.4779,43.8005,43.3612,43.4092,5853800.0],["2013-12-10",43.4229,43.5602,43.217,43.3543,4028900.0],["2013-12-11",43.4641,43.5739,43.1415,43.1964,3035200.0],["2013-12-12",43.2033,43.4092,43.0729,43.169,4029200.0],["2013-12-13",43.4024,43.4092,42.7571,42.8052,4751000.0],["2013-12-16",42.8601,42.9081,42.3727,42.6747,4768700.0],["2013-12-17",42.6404,42.661,42.1737,42.3178,5310800.0],["2013-12-18",42.915,43.6495,42.8532,43.622,8304600.0],["2013-12-19",42.7091,43.169,42.5443,42.661,7901900.0],["2013-12-20",42.6404,43.0111,42.5718,42.8944,6869100.0],["2013-12-23",42.5581,42.661,42.2354,42.4757,5720200.0],["2013-12-24",42.2835,42.3864,42.0501,42.359,3356300.0],["2013-12-26",42.3796,42.963,42.3796,42.8875,3971800.0],["2013-12-27",43.1003,43.1003,42.5512,42.661,3260100.0],["2013-12-30",42.867,42.9013,42.4963,42.8807,3683000.0],["2013-12-31",42.9493,43.7936,42.9013,43.4298,6783400.0],["2014-01-02",43.6083,44.0476,43.3406,43.368,7400100.0],["2014-01-03",43.6701,43.8554,43.519,43.5808,4589400.0],["2014-01-06",43.7112,43.7181,43.0179,43.2857,4609600.0],["2014-01-07",43.2651,43.4435,42.9699,43.1827,5398300.0],["2014-01-08",43.1141,43.1209,42.8532,43.0317,5529900.0],["2014-01-09",43.169,43.6495,43.0866,43.4778,7264600.0],["2014-01-10",43.169,43.6769,42.6679,42.9836,12949700.0],["2014-01-13",42.6404,42.7159,42.208,42.2148,8031200.0],["2014-01-14",42.2217,42.3933,42.057,42.359,5519900.0],["2014-01-15",42.462,42.4688,42.2148,42.256,4233700.0],["2014-01-16",42.1737,42.2492,41.5971,41.7412,5288400.0],["2014-01-17",41.8236,41.8236,41.096,41.35,8132100.0],["2014-01-21",41.0479,41.0548,40.3615,40.6361,10595500.0],["2014-01-22",41.0342,41.0617,40.3272,40.4851,7185100.0],["2014-01-23",40.1556,40.3066,39.9909,40.2586,7029900.0],["2014-01-24",40.1968,40.2242,39.5996,39.6202,7467500.0],["2014-01-27",39.627,39.7849,39.3868,39.6133,6013100.0],["2014-01-28",39.7094,40.0114,39.6476,39.7369,4907300.0],["2014-01-29",39.5859,39.7163,39.0093,39.0505,5928000.0],["2014-01-30",39.2014,39.2632,38.8857,38.8994,6207900.0],["2014-01-31",38.721,39.1122,38.4121,38.8789,6326300.0],["2014-02-03",39.0299,39.0367,37.9453,38.0345,6733600.0],["2014-02-04",38.3503,38.3503,37.8218,37.8355,5969600.0],["2014-02-05",37.7943,37.8835,37.5197,37.8012,8176000.0],["2014-02-06",37.8424,38.4395,37.8149,38.3434,8886800.0],["2014-02-07",38.515,38.721,38.1238,38.666,6344700.0],["2014-02-10",38.6729,38.9132,38.5562,38.7896,6017900.0],["2014-02-11",38.8926,39.3868,38.8171,39.2221,8170900.0],["2014-02-12",39.2426,39.2426,38.8651,39.0916,7010800.0],["2014-02-13",39.1053,39.373,38.7484,39.0298,7564500.0],["2014-02-14",39.1889,39.2097,38.5664,38.7739,8586200.0],["2014-02-18",39.0229,39.1751,38.85,39.0022,6094900.0],["2014-02-19",38.9814,39.9912,38.9538,39.6385,8838300.0],["2014-02-20",39.7007,39.7007,39.016,39.1613,8790200.0],["2014-02-21",39.2304,39.2858,38.8362,38.8984,6596600.0],["2014-02-24",38.8639,39.1751,38.3451,38.8293,9151600.0],["2014-02-25",38.7048,39.1543,38.601,39.0852,8030600.0],["2014-02-26",40.5169,42.3152,40.1849,41.838,24180800.0],["2014-02-27",41.7895,42.0385,41.3261,41.9555,9453700.0],["2014-02-28",41.921,43.491,41.7757,43.2558,14246300.0],["2014-03-03",42.8409,43.1659,42.6749,42.8547,6813300.0],["2014-03-04",43.2351,43.2628,42.3636,42.4189,6400100.0],["2014-03-05",42.6403,42.6472,41.748,41.914,7421100.0],["2014-03-06",41.921,42.2529,41.8587,42.0109,4835100.0],["2014-03-07",42.08,42.1769,41.8933,42.0178,3817500.0],["2014-03-10",42.0662,42.3567,41.9832,42.3014,3663700.0],["2014-03-11",42.3636,42.5504,42.1008,42.1492,4485100.0],["2014-03-12",41.8725,42.3429,41.8587,42.2599,3851500.0],["2014-03-13",42.246,42.6195,41.2985,41.3123,6142600.0],["2014-03-14",41.2224,41.4921,40.9941,41.0564,5631200.0],["2014-03-17",41.2155,41.4714,41.0149,41.2708,3424500.0],["2014-03-18",41.3607,41.4575,41.1947,41.3054,3129000.0],["2014-03-19",41.3331,41.6443,40.8489,41.1394,4280700.0],["2014-03-20",41.174,41.4299,40.9872,41.2915,3332100.0],["2014-03-21",41.582,41.6235,41.0564,41.1186,5995400.0],["2014-03-24",41.416,41.5267,40.9181,41.1256,4543700.0],["2014-03-25",41.2155,41.2224,40.5307,40.8489,5216800.0],["2014-03-26",40.9596,41.4921,40.8489,40.9457,4438900.0],["2014-03-27",41.2016,41.5959,40.8212,41.3192,4416400.0],["2014-03-28",41.3192,41.582,41.2915,41.4852,3063900.0],["2014-03-31",41.665,42.0385,41.4645,41.8518,4255900.0],["2014-04-01",42.0109,42.0593,41.7065,41.8933,4246000.0],["2014-04-02",41.8449,42.2875,41.8103,42.1146,3970400.0],["2014-04-03",42.3982,42.7994,41.9694,42.6887,4565300.0],["2014-04-04",42.8339,43.0622,42.2599,42.2875,3823500.0],["2014-04-07",42.2322,42.2322,41.8449,41.8449,4199100.0],["2014-04-08",41.7273,42.6057,41.5682,42.5365,4527800.0],["2014-04-09",42.7233,42.7233,42.1907,42.3359,4689100.0],["2014-04-10",42.7648,42.7648,41.2708,41.2708,5904100.0],["2014-04-11",41.2224,41.2985,40.5169,40.7382,5330700.0],["2014-04-14",40.9803,41.1463,40.7659,41.0979,4065900.0],["2014-04-15",41.257,41.3469,40.9042,41.1394,3717000.0],["2014-04-16",41.4091,41.4991,41.1671,41.4368,3539600.0],["2014-04-17",41.2985,41.5267,41.257,41.4991,3634700.0],["2014-04-21",41.4091,41.4645,41.167,41.333,3704100.0],["2014-04-22",41.3745,41.9625,41.34,41.7204,4834600.0],["2014-04-23",41.7204,42.0662,41.7204,42.0109,2969900.0],["2014-04-24",42.0869,42.5089,42.0178,42.5019,3671000.0],["2014-04-25",42.1838,42.4051,41.8103,42.3705,5164600.0],["2014-04-28",42.1769,43.2143,42.1769,43.0068,4895200.0],["2014-04-29",43.0899,43.1175,42.7579,42.8616,4176400.0],["2014-04-30",42.7648,42.8201,42.4674,42.7094,4526900.0],["2014-05-01",42.7786,42.7924,42.4189,42.7025,3611600.0],["2014-05-02",42.7855,43.325,42.6956,42.8893,3423800.0],["2014-05-05",42.2045,42.6057,41.2362,41.4091,16189500.0],["2014-05-06",40.9665,41.008,39.8391,39.8667,13323400.0],["2014-05-07",40.0189,40.2887,39.8806,40.2057,6424400.0],["2014-05-08",40.3163,40.6414,40.1019,40.3371,6808800.0],["2014-05-09",40.3163,40.9803,40.3163,40.8973,6254800.0],["2014-05-12",41.008,41.2985,40.9941,41.2501,3719600.0],["2014-05-13",41.2362,41.4022,40.9181,41.1947,4900300.0],["2014-05-14",41.1947,41.3607,40.8627,40.9941,4275200.0],["2014-05-15",40.5238,40.5792,39.9774,40.2402,8249000.0],["2014-05-16",40.3163,40.6898,40.1987,40.5584,6409200.0],["2014-05-19",40.5305,40.7535,40.4399,40.6141,3674200.0],["2014-05-20",40.3563,40.3703,39.3878,39.4436,9392600.0],["2014-05-21",39.7084,40.0289,39.1091,39.8547,14802300.0],["2014-05-22",39.7641,39.785,38.7538,39.0116,12411400.0],["2014-05-23",39.1231,39.1718,38.7817,38.8026,7575800.0],["2014-05-27",38.9419,38.9837,38.6075,38.8583,5639700.0],["2014-05-28",39.0186,39.0186,38.496,38.5587,5822700.0],["2014-05-29",38.6005,38.9907,38.5308,38.935,4829700.0],["2014-05-30",38.9628,39.6596,38.9419,39.5481,6305300.0],["2014-06-02",39.6456,39.7432,39.3321,39.36,3747500.0],["2014-06-03",39.3878,39.6874,39.2206,39.569,4517600.0],["2014-06-04",39.4575,39.8547,39.3669,39.8407,3633000.0],["2014-06-05",39.8965,40.2658,39.778,40.0567,4506100.0],["2014-06-06",40.0637,40.2727,40.0567,40.1891,3571500.0],["2014-06-09",40.2588,40.5654,40.0428,40.1334,4424800.0],["2014-06-10",40.1194,40.1194,39.4854,39.6178,6609800.0],["2014-06-11",39.5133,39.9383,39.4436,39.7711,5344900.0],["2014-06-12",39.8129,39.9661,39.792,39.8825,5457900.0],["2014-06-13",39.9592,40.0428,39.7502,39.8756,3718800.0],["2014-06-16",39.8756,40.2658,39.7571,40.2309,5342600.0],["2014-06-17",40.1334,40.8441,40.0707,40.5305,6618700.0],["2014-06-18",40.6211,40.9277,40.4957,40.8998,3748900.0],["2014-06-19",40.9137,41.3318,40.8998,40.9277,3900500.0],["2014-06-20",40.9068,40.9764,40.4817,40.6141,5189000.0],["2014-06-23",40.4957,40.7256,40.4539,40.7047,3749100.0],["2014-06-24",40.5375,41.0113,40.426,40.8998,4374500.0],["2014-06-25",40.7674,40.7674,40.3563,40.4539,5998500.0],["2014-06-26",40.4609,40.4818,40.1543,40.3215,3548000.0],["2014-06-27",40.2518,40.635,40.2379,40.4957,8466000.0],["2014-06-30",40.4748,40.7605,40.3006,40.3772,4864300.0],["2014-07-01",40.6838,40.7256,40.3772,40.6699,3768500.0],["2014-07-02",40.7605,41.1785,40.6908,40.9486,3061400.0],["2014-07-03",41.1925,41.4781,41.067,41.4642,3014400.0],["2014-07-07",41.3597,41.8404,41.2691,41.7986,4917300.0],["2014-07-08",41.6314,41.7638,41.3736,41.6662,4582200.0],["2014-07-09",41.506,41.938,41.506,41.8404,4276700.0],["2014-07-10",41.4293,41.7917,41.4293,41.7568,3799900.0],["2014-07-11",41.7777,41.8404,41.5617,41.8056,3109100.0],["2014-07-14",41.9031,41.938,41.7708,41.931,3809200.0],["2014-07-15",42.1888,42.3073,41.9659,42.3003,5722100.0],["2014-07-16",42.3212,42.3212,41.6802,41.9031,6987700.0],["2014-07-17",41.7986,41.945,41.506,41.6105,4559400.0],["2014-07-18",41.6802,41.8335,41.4572,41.8126,4735900.0],["2014-07-21",41.7917,41.8195,41.1367,41.3179,4122900.0],["2014-07-22",41.4015,41.4711,41.2064,41.3736,3548400.0],["2014-07-23",41.4224,42.3909,41.3666,42.3142,6167200.0],["2014-07-24",42.3212,42.5511,42.0982,42.4954,3491900.0],["2014-07-25",42.3351,42.4257,42.0077,42.0773,2629200.0],["2014-07-28",42.0843,42.2097,41.7986,42.0146,4011200.0],["2014-07-29",42.0495,42.7253,42.0146,42.572,3807200.0],["2014-07-30",42.7184,42.9413,42.5999,42.7671,3677000.0],["2014-07-31",42.5024,42.5024,41.513,41.5199,7067900.0],["2014-08-01",41.3318,41.8056,41.2482,41.7011,4011800.0],["2014-08-04",41.9241,42.5024,41.7499,42.2933,4232000.0],["2014-08-05",40.7256,41.3945,40.2797,40.433,14982100.0],["2014-08-06",40.0498,40.5793,39.8965,40.3912,7262700.0],["2014-08-07",40.5932,40.6629,39.9035,40.0637,4917200.0],["2014-08-08",40.3354,40.8232,40.1473,40.7883,4710700.0],["2014-08-11",40.8301,40.8789,40.5166,40.6629,2788100.0],["2014-08-12",40.6559,40.7883,40.426,40.7326,2946000.0],["2014-08-13",40.7117,40.7465,40.2379,40.5932,3660300.0],["2014-08-14",40.5514,40.9486,40.4748,40.9277,3144900.0],["2014-08-15",40.9277,40.9486,40.3006,40.5514,4186700.0],["2014-08-18",40.8116,41.2615,40.6006,41.1631,4016700.0],["2014-08-19",41.367,41.7677,41.1982,41.6552,4807300.0],["2014-08-20",41.1279,42.7379,40.9522,42.4145,12835000.0],["2014-08-21",42.4637,42.9488,42.0559,42.9347,6562000.0],["2014-08-22",42.984,43.2089,42.7309,42.9207,4566200.0],["2014-08-25",43.0964,43.237,42.6887,42.8715,4368200.0],["2014-08-26",42.9207,43.0261,42.5973,42.6746,3224800.0],["2014-08-27",42.6957,42.8574,42.6324,42.7379,2797700.0],["2014-08-28",42.5199,42.5973,42.2317,42.4286,4221300.0],["2014-08-29",42.6887,42.6887,42.2176,42.2317,4008100.0],["2014-09-02",42.3793,42.534,42.1684,42.3161,2602700.0],["2014-09-03",42.5551,42.5832,42.1684,42.4567,3553500.0],["2014-09-04",42.4497,43.0332,42.3231,42.9066,4363300.0],["2014-09-05",42.8855,42.991,42.534,42.9418,3401800.0],["2014-09-08",42.8152,43.0261,42.3723,42.5762,3191300.0],["2014-09-09",42.5129,42.8222,42.309,42.8012,4237200.0],["2014-09-10",42.8926,43.8276,42.7941,43.5534,8681600.0],["2014-09-11",43.4691,44.0666,43.3144,44.0034,5599800.0],["2014-09-12",43.9682,44.0455,43.5745,43.9612,4427400.0],["2014-09-15",43.8909,44.0174,43.6378,43.7362,3694100.0],["2014-09-16",43.6378,44.4744,43.6308,44.1932,4552400.0],["2014-09-17",44.2002,44.3549,43.926,44.2002,3275900.0],["2014-09-18",44.4533,45.4516,44.4322,44.9454,7343500.0],["2014-09-19",45.1564,45.2477,44.7205,44.8611,4918900.0],["2014-09-22",44.6713,44.833,44.383,44.5447,3078100.0],["2014-09-23",44.5166,44.7134,44.3408,44.3479,3995300.0],["2014-09-24",44.2916,44.9454,44.2846,44.9103,3249400.0],["2014-09-25",44.7345,44.8259,44.1158,44.2072,2840900.0],["2014-09-26",44.4322,44.4885,44.0385,44.3971,2336200.0],["2014-09-29",43.9893,44.4041,43.9612,44.3197,2170300.0],["2014-09-30",44.1932,44.3549,43.9542,44.0666,2557700.0],["2014-10-01",44.0666,44.2213,43.6097,43.6378,3876400.0],["2014-10-02",43.687,44.0807,43.3144,43.9893,3199800.0],["2014-10-03",44.3549,44.608,44.1299,44.3408,2606500.0],["2014-10-06",44.3127,44.5307,43.7222,43.7854,2481300.0],["2014-10-07",43.6026,43.6448,43.1175,43.2652,3661900.0],["2014-10-08",43.3636,44.2635,43.2511,44.158,3951200.0],["2014-10-09",44.1158,44.3549,43.1808,43.3073,4349000.0],["2014-10-10",43.3636,43.8979,42.5692,42.5973,6201900.0],["2014-10-13",42.5692,43.2863,42.2036,42.4918,5330000.0],["2014-10-14",42.8574,43.462,42.7027,43.3706,4542600.0],["2014-10-15",42.7871,43.0543,41.6833,42.1684,7773900.0],["2014-10-16",41.3599,42.302,41.2826,41.7888,4332600.0],["2014-10-17",42.1333,42.2247,41.4091,41.5287,6502300.0],["2014-10-20",41.4513,42.4004,41.4513,42.3864,4302200.0],["2014-10-21",42.6676,43.5464,42.4707,43.3355,4790200.0],["2014-10-22",43.4269,43.8909,43.0753,43.1175,3790600.0],["2014-10-23",43.4409,43.9401,43.3706,43.6097,3412700.0],["2014-10-24",43.5534,43.6026,43.0261,43.2863,3984500.0],["2014-10-27",43.2722,43.4128,42.9066,43.2792,3630500.0],["2014-10-28",43.0613,43.1105,42.3864,42.6395,4976500.0],["2014-10-29",42.6887,42.8574,42.4426,42.8082,2992200.0],["2014-10-30",42.752,43.5605,42.5692,43.4339,2303500.0],["2014-10-31",43.7643,43.8487,43.1949,43.462,4231400.0],["2014-11-03",43.462,43.5745,42.984,43.3003,2728000.0],["2014-11-04",43.2792,43.3285,42.8715,43.1457,3038300.0],["2014-11-05",43.4831,43.5886,42.8785,42.9699,2687700.0],["2014-11-06",43.1175,43.5886,42.9769,43.5112,3956100.0],["2014-11-07",43.7854,45.4587,43.7081,45.1142,7531300.0],["2014-11-10",45.5852,46.3445,45.0931,46.0633,7876600.0],["2014-11-11",46.007,46.3023,45.8805,46.2039,3418200.0],["2014-11-12",46.0422,47.0335,45.9578,46.9069,6236600.0],["2014-11-13",47.0756,47.6521,47.0616,47.4553,7880200.0],["2014-11-14",47.3358,48.0037,47.2092,47.8982,5487900.0],["2014-11-17",47.877,47.962,47.3952,47.5582,7260900.0],["2014-11-18",47.4377,48.0045,47.1118,47.8274,5575400.0],["2014-11-19",49.556,51.7734,49.4922,51.3625,25615400.0],["2014-11-20",50.5407,50.8879,49.8039,50.4344,11065700.0],["2014-11-21",50.8666,51.1925,50.3353,50.6612,6835200.0],["2014-11-24",50.5549,51.1217,50.2999,50.7037,4095500.0],["2014-11-25",50.7816,51.15,50.5549,51.0792,6635000.0],["2014-11-26",50.98,51.2208,50.817,51.1217,4123300.0],["2014-11-28",51.405,52.9636,51.405,52.4252,4466500.0],["2014-12-01",51.9576,52.0497,51.0508,51.5396,7798400.0],["2014-12-02",51.3838,52.0001,51.2775,51.7663,4142600.0],["2014-12-03",51.7168,52.3048,51.4263,51.9506,6699600.0],["2014-12-04",51.9506,52.0001,51.3838,51.9151,4238000.0],["2014-12-05",52.0851,52.2197,51.6317,52.1843,3760000.0],["2014-12-08",52.071,52.496,51.8868,52.2693,3851500.0],["2014-12-09",51.4688,52.1631,51.2917,52.1418,3367600.0],["2014-12-10",51.9293,52.5598,51.6034,51.653,4556000.0],["2014-12-11",52.1843,52.8361,51.9435,52.0922,5648200.0],["2014-12-12",52.0993,52.4252,51.2846,51.2917,4592000.0],["2014-12-15",51.7664,52.0852,51.2917,51.8585,3638000.0],["2014-12-16",51.8584,51.9364,50.9941,51.2067,7869200.0],["2014-12-17",51.6317,52.2339,51.2067,52.1206,2972800.0],["2014-12-18",52.6378,53.1266,52.2269,52.8786,7823800.0],["2014-12-19",52.7086,52.8644,52.2056,52.3898,6277200.0],["2014-12-22",52.4039,52.8432,52.3331,52.7794,3730300.0],["2014-12-23",53.0132,53.1832,52.6802,52.914,3514500.0],["2014-12-24",52.9849,53.3604,52.8574,52.8857,1783800.0],["2014-12-26",52.9353,53.3958,52.8574,53.1762,2222500.0],["2014-12-29",53.1762,53.835,53.0416,53.5091,2744900.0],["2014-12-30",53.4454,53.7571,53.2754,53.6367,2160800.0],["2014-12-31",53.4524,54.3026,53.3249,53.7783,3206000.0],["2015-01-02",53.92,54.2955,52.8149,53.3674,3710300.0],["2015-01-05",53.2541,53.495,52.3402,52.411,3778200.0],["2015-01-06",52.6377,52.914,51.5326,52.404,4659300.0],["2015-01-07",53.0486,54.5151,53.0486,54.3876,6946900.0],["2015-01-08",54.4159,55.0819,54.3309,54.6426,6344900.0],["2015-01-09",54.7347,54.8127,54.0759,54.1467,3215300.0],["2015-01-12",53.8988,54.508,53.8704,54.2884,2842900.0],["2015-01-13",54.4726,55.0181,53.4666,53.8067,4915600.0],["2015-01-14",52.8574,53.162,52.2056,52.659,5634900.0],["2015-01-15",54.7631,54.9048,53.1903,53.6083,17296000.0],["2015-01-16",53.3674,53.4595,51.9647,53.0911,9973000.0],["2015-01-20",53.0911,53.2328,51.6388,52.1914,9165600.0],["2015-01-21",52.0781,52.6519,51.7734,52.3898,5034400.0],["2015-01-22",52.7582,53.7996,52.1631,53.6792,4662800.0],["2015-01-23",53.7642,53.7925,52.8857,53.3391,3954600.0],["2015-01-26",53.3675,53.4737,52.9778,53.3108,3584800.0],["2015-01-27",53.1337,53.3745,52.7015,52.9636,3228200.0],["2015-01-28",53.3745,53.8705,52.5173,52.6094,4174300.0],["2015-01-29",52.6094,53.4808,52.3048,53.4808,4545700.0],["2015-01-30",52.9707,53.2257,52.1064,52.1489,7176900.0],["2015-02-02",51.8514,52.7015,50.9375,52.6023,4926500.0],["2015-02-03",52.9353,53.7642,52.5173,53.75,4920000.0],["2015-02-04",53.5658,54.3097,53.4595,53.5658,5670200.0],["2015-02-05",53.7996,54.1184,53.7146,53.8067,3111300.0],["2015-02-06",53.8421,54.338,53.5304,54.0971,4101400.0],["2015-02-09",53.8775,54.253,53.2116,53.4099,3112700.0],["2015-02-10",53.5587,54.338,53.5375,54.3026,2810100.0],["2015-02-11",54.1396,54.338,53.7642,54.1396,2760400.0],["2015-02-12",54.1255,54.508,53.7358,54.4584,3751000.0],["2015-02-13",54.5583,54.7081,53.9877,54.2944,2381100.0],["2015-02-17",54.0662,54.7794,53.4527,54.6653,4037200.0],["2015-02-18",54.7438,55.2003,54.5155,55.1717,4545200.0],["2015-02-19",55.0861,55.1075,54.4014,54.6938,5613100.0],["2015-02-20",54.6011,54.8293,54.2088,54.8293,4477600.0],["2015-02-23",54.8294,55.1004,54.4157,54.701,4264100.0],["2015-02-24",54.8008,54.9292,54.2587,54.8864,4810000.0],["2015-02-25",55.6924,55.9207,54.1874,55.0291,9410300.0],["2015-02-26",55.0219,55.2074,54.4014,54.8508,5283000.0],["2015-02-27",54.9435,55.1361,54.7152,54.8008,4741000.0],["2015-03-02",54.8008,55.7495,54.7295,55.4071,6116300.0],["2015-03-03",55.1218,55.7352,53.5526,55.6354,12906900.0],["2015-03-04",55.5925,56.3486,55.3429,55.4356,8019500.0],["2015-03-05",55.4856,55.8065,55.4856,55.778,6622300.0],["2015-03-06",55.507,55.507,54.8151,55.0719,3927900.0],["2015-03-09",55.0005,56.1061,54.8864,56.0419,4418000.0],["2015-03-10",55.8279,55.885,55.2216,55.4,4807000.0],["2015-03-11",55.8993,55.9635,55.079,55.4784,3829900.0],["2015-03-12",55.7067,56.6767,55.6353,56.5626,4190900.0],["2015-03-13",56.5555,56.8479,56.0918,56.477,5401500.0],["2015-03-16",56.8194,57.6396,56.7837,57.4114,4452100.0],["2015-03-17",57.3971,58.0248,57.2046,57.7966,5042400.0],["2015-03-18",57.7538,58.0462,57.0048,57.818,4906600.0],["2015-03-19",57.39,57.6396,57.3258,57.4898,3991700.0],["2015-03-20",57.6254,58.3743,57.4899,57.9963,5534900.0],["2015-03-23",58.0819,58.6596,57.9178,57.9392,3372500.0],["2015-03-24",57.8465,58.624,57.711,58.4884,5686000.0],["2015-03-25",58.5455,58.5598,58.0248,58.2174,5617100.0],["2015-03-26",58.032,58.032,57.2901,57.3757,4795000.0],["2015-03-27",57.3401,58.3886,57.2973,58.1746,3752700.0],["2015-03-30",58.4243,59.0234,58.4243,58.5883,3854700.0],["2015-03-31",58.6454,59.0662,58.4885,58.5384,5368000.0],["2015-04-01",58.3672,58.6525,57.9606,58.5526,4961700.0],["2015-04-02",58.4956,59.0805,58.2031,58.9663,3002000.0],["2015-04-06",59.109,59.644,58.7809,59.4442,3825800.0],["2015-04-07",59.3801,59.6868,58.8736,58.9236,3021300.0],["2015-04-08",59.0448,59.6439,59.0091,59.3016,3272200.0],["2015-04-09",59.2017,59.6368,58.9735,59.4086,3369900.0],["2015-04-10",59.4371,59.7295,59.1732,59.6083,2811500.0],["2015-04-13",59.5298,59.9007,59.1375,59.1732,2429700.0],["2015-04-14",59.0519,59.4799,58.6953,59.2445,2861100.0],["2015-04-15",59.4371,59.7866,58.4029,58.4599,3841700.0],["2015-04-16",58.4385,58.6953,58.1532,58.4314,4219700.0],["2015-04-17",58.0676,58.1247,56.9977,57.0762,6089800.0],["2015-04-20",57.711,57.9749,57.3401,57.7252,3898100.0],["2015-04-21",58.1817,58.3315,57.8251,57.9535,2929400.0],["2015-04-22",58.0106,58.2602,57.7823,58.0177,4212600.0],["2015-04-23",57.9749,58.6739,57.9321,58.4385,4628700.0],["2015-04-24",59.1803,59.2017,58.8023,58.9877,3611700.0],["2015-04-27",59.0947,59.1589,57.8964,58.0462,4778900.0],["2015-04-28",57.9749,58.3529,57.6824,58.1389,3233300.0],["2015-04-29",57.9178,57.982,56.1632,56.2559,6637200.0],["2015-04-30",56.1917,56.6197,55.9135,56.2274,5376700.0],["2015-05-01",56.1346,56.8479,56.0562,56.8122,3066500.0],["2015-05-04",56.8764,57.6183,56.8123,57.1903,2946400.0],["2015-05-05",57.0762,57.1974,56.2916,56.3272,3172100.0],["2015-05-06",56.6553,56.6553,55.992,56.4342,3907000.0],["2015-05-07",56.5983,57.2688,56.4628,57.1404,3964700.0],["2015-05-08",57.6325,58.0106,57.4756,57.5897,4021200.0],["2015-05-11",57.6325,58.0391,57.4399,57.497,2778000.0],["2015-05-12",57.2117,57.9963,57.1618,57.6397,2760900.0],["2015-05-13",57.4613,57.7253,56.8693,56.9264,4881200.0],["2015-05-14",55.1789,55.7067,54.5369,55.1076,9895600.0],["2015-05-15",55.3786,56.0205,55.0933,56.0134,6851300.0],["2015-05-18",56.2073,56.3868,55.7621,56.2647,4754100.0],["2015-05-19",55.999,56.3365,55.5682,55.9488,8702700.0],["2015-05-20",56.9612,57.0115,55.6975,56.1355,10683400.0],["2015-05-21",56.2216,57.4207,56.0062,57.0043,6725000.0],["2015-05-22",57.1479,57.1479,56.674,56.9325,3847300.0],["2015-05-26",57.0402,57.1479,56.6883,56.7817,4691200.0],["2015-05-27",57.0761,57.7941,56.954,57.6577,4792200.0],["2015-05-28",57.7438,57.9449,57.1838,57.4782,2968300.0],["2015-05-29",57.4135,57.4494,56.7242,56.954,3576700.0],["2015-06-01",57.0832,57.3848,56.8032,57.0904,3181600.0],["2015-06-02",56.8678,57.5428,56.6596,57.4423,3453000.0],["2015-06-03",57.6936,57.9808,57.3633,57.6864,3440800.0],["2015-06-04",57.4279,57.8013,57.1335,57.4136,5688100.0],["2015-06-05",57.5428,57.629,56.7889,56.8678,3922400.0],["2015-06-08",56.9037,56.9037,56.4586,56.6453,3196000.0],["2015-06-09",56.5016,56.9109,56.1857,56.6524,5471500.0],["2015-06-10",57.2053,57.2987,56.7601,57.2053,4670000.0],["2015-06-11",57.4423,57.7582,57.3848,57.4925,3575100.0],["2015-06-12",57.1551,57.55,57.0186,57.0617,2909100.0],["2015-06-15",57.6936,58.2249,57.4566,57.7654,6228300.0],["2015-06-16",57.7869,58.4978,57.4782,58.1388,4060700.0],["2015-06-17",58.2608,59.2158,58.2249,58.9501,5215200.0],["2015-06-18",58.9501,59.8907,58.9501,59.7328,6680000.0],["2015-06-19",59.5963,60.6734,59.5317,59.8477,11601500.0],["2015-06-22",60.4795,60.5513,60.0631,60.4795,4797900.0],["2015-06-23",60.7308,61.614,60.6016,60.8601,5916800.0],["2015-06-24",60.8314,60.9319,60.3072,60.5585,3281300.0],["2015-06-25",60.616,61.1832,60.5585,60.6734,5008600.0],["2015-06-26",60.6662,60.7811,60.2067,60.3718,6189100.0],["2015-06-29",59.941,60.2426,58.8568,58.9429,5224500.0],["2015-06-30",59.3451,59.5964,58.5696,58.6127,5060000.0],["2015-07-01",58.9501,59.6897,58.7634,59.5892,4087900.0],["2015-07-02",59.6394,59.9051,58.986,59.0722,3422000.0],["2015-07-06",58.7706,59.7471,58.6988,59.5461,3539100.0],["2015-07-07",59.661,60.659,59.4168,60.6375,5709100.0],["2015-07-08",60.0846,60.4867,59.8764,59.941,4087600.0],["2015-07-09",60.458,60.5513,59.6107,59.6251,3864000.0],["2015-07-10",60.379,60.4508,60.0344,60.2498,3271100.0],["2015-07-13",60.7955,60.8457,60.3862,60.3862,3450800.0],["2015-07-14",60.3934,60.5801,59.8261,60.3862,4095400.0],["2015-07-15",60.3862,60.7093,59.9123,60.6447,2853900.0],["2015-07-16",60.8529,61.255,60.6734,61.0396,2971600.0],["2015-07-17",60.817,61.0396,60.6303,60.8098,2924600.0],["2015-07-20",60.7811,61.0181,60.4365,60.4795,3261400.0],["2015-07-21",60.4436,60.4939,58.986,59.0794,6085900.0],["2015-07-22",59.2732,59.8477,59.1942,59.4671,4350900.0],["2015-07-23",59.5174,59.5605,58.6055,58.627,3489600.0],["2015-07-24",58.785,58.785,57.514,57.593,5294300.0],["2015-07-27",57.3489,57.3561,56.8176,57.0761,4637300.0],["2015-07-28",57.7941,57.8731,57.0761,57.8228,5457200.0],["2015-07-29",57.9377,58.8927,57.8731,58.7634,5323500.0],["2015-07-30",58.5767,59.0794,58.548,58.8281,2991300.0],["2015-07-31",59.0794,59.1368,58.6701,58.7706,2832200.0],["2015-08-03",58.2895,58.6126,57.4782,57.7223,3595800.0],["2015-08-04",57.6648,58.0023,57.234,57.4782,4355600.0],["2015-08-05",57.8946,58.2105,57.2627,57.471,4303400.0],["2015-08-06",57.4423,57.6864,56.4514,57.112,4508200.0],["2015-08-07",57.1838,57.2556,56.437,56.7099,3153400.0],["2015-08-10",57.0473,57.2197,56.595,56.7027,2998400.0],["2015-08-11",56.4729,56.9109,56.2001,56.6309,4188100.0],["2015-08-12",56.4011,56.8966,55.3456,56.7242,5077100.0],["2015-08-13",56.5304,57.3058,56.2144,56.7171,3322900.0],["2015-08-14",56.7099,57.1622,56.5304,56.9756,3597900.0],["2015-08-17",56.7152,57.272,56.5417,57.1129,2908900.0],["2015-08-18",56.8382,58.3784,56.8382,58.0675,7326700.0],["2015-08-19",60.7069,61.1914,57.2142,58.4797,21173800.0],["2015-08-20",58.1036,59.0582,57.7131,58.3278,7497600.0],["2015-08-21",57.9011,58.4797,56.6646,56.6935,7982000.0],["2015-08-24",53.4394,56.1006,52.0004,54.4374,10419100.0],["2015-08-25",55.5076,55.7968,53.4177,53.4683,7554700.0],["2015-08-26",54.7845,55.7824,53.7721,55.5654,8160000.0],["2015-08-27",55.8185,56.3464,55.363,56.2958,6929900.0],["2015-08-28",56.2524,56.9828,56.0861,56.426,4424900.0],["2015-08-31",55.9921,56.5489,55.645,56.1946,4477100.0],["2015-09-01",55.2617,55.5654,54.2276,54.5169,6690000.0],["2015-09-02",55.1677,55.8475,55.0086,55.7173,7527600.0],["2015-09-03",56.0644,56.7441,55.7968,56.0065,4559200.0],["2015-09-04",55.5727,55.8041,55.0665,55.2617,4112900.0],["2015-09-08",56.1801,56.7224,55.6667,56.6791,4929100.0],["2015-09-09",57.1636,57.1925,55.6811,55.7968,3349100.0],["2015-09-10",55.4714,56.2235,55.3919,55.7318,4479000.0],["2015-09-11",55.5654,56.4115,55.5654,56.3175,3346100.0],["2015-09-14",56.1512,56.303,55.3774,55.7896,2715300.0],["2015-09-15",55.9632,56.5851,55.7969,56.2741,3423600.0],["2015-09-16",56.2452,56.8454,56.144,56.7658,3468900.0],["2015-09-17",56.9683,57.2142,56.3175,56.4115,5668900.0],["2015-09-18",55.927,56.332,55.3123,55.4063,6651600.0],["2015-09-21",55.7968,56.8526,55.645,56.5923,4180400.0],["2015-09-22",56.115,56.4911,55.8836,56.4404,3146400.0],["2015-09-23",56.4043,57.0406,56.2813,56.9539,3940200.0],["2015-09-24",56.7369,57.2576,56.3536,57.1708,3934200.0],["2015-09-25",57.5685,57.8361,56.9466,57.1636,3055600.0],["2015-09-28",57.1202,57.2503,55.9632,56.1656,4332800.0],["2015-09-29",56.1584,56.8092,55.7968,56.3898,4816600.0],["2015-09-30",56.9972,57.084,56.5344,56.8815,4579600.0],["2015-10-01",56.6574,57.554,56.5344,57.4962,6393600.0],["2015-10-02",56.4549,57.5396,55.9704,57.5107,4631100.0],["2015-10-05",57.8288,57.9735,57.3371,57.4962,4708700.0],["2015-10-06",57.366,57.46,55.9487,56.4766,4892800.0],["2015-10-07",56.8309,56.9611,56.397,56.8092,3291100.0],["2015-10-08",56.7947,57.6046,56.6863,56.9032,3580600.0],["2015-10-09",56.9032,57.0985,56.5417,57.0406,2857600.0],["2015-10-12",57.0406,57.4022,57.0262,57.2793,1556800.0],["2015-10-13",57.2069,57.7348,57.0623,57.0984,2910200.0],["2015-10-14",57.3154,57.9301,53.9167,55.1026,18449200.0],["2015-10-15",55.0448,55.1099,53.0634,54.3289,10162100.0],["2015-10-16",54.5024,54.5169,54.0179,54.271,4871600.0],["2015-10-19",54.2494,54.4518,53.9673,54.0179,4639400.0],["2015-10-20",54.1119,54.4518,53.7865,53.801,5021800.0],["2015-10-21",54.1264,55.3919,53.9528,55.2472,5847400.0],["2015-10-22",55.3702,55.8041,54.9291,55.7607,4943800.0],["2015-10-23",56.0355,56.115,52.6078,52.7452,9443200.0],["2015-10-26",52.9694,54.0613,52.9188,53.5262,6706700.0],["2015-10-27",53.5407,54.0469,53.4539,54.0396,4083700.0],["2015-10-28",54.3,55.1605,54.0179,55.1243,4327800.0],["2015-10-29",55.1099,55.3196,54.2132,55.1605,3815800.0],["2015-10-30",55.0809,56.3464,55.0231,55.8113,4952700.0],["2015-11-02",55.6812,56.021,54.6109,55.8692,4147100.0],["2015-11-03",55.9559,56.7658,55.8258,56.5706,3740800.0],["2015-11-04",56.9105,56.9105,55.3919,55.9632,3726700.0],["2015-11-05",55.7824,56.5561,55.3919,56.5127,3217600.0],["2015-11-06",56.52,56.7514,55.269,55.8402,4483400.0],["2015-11-09",55.9632,56.0716,54.177,55.1243,5529800.0],["2015-11-10",55.2617,56.3392,54.958,55.8185,3943700.0],["2015-11-11",55.2473,55.4136,53.4756,54.1409,7441100.0],["2015-11-12",54.1264,54.7917,53.7504,54.1843,5801900.0],["2015-11-13",53.302,53.302,51.7328,51.9859,8161000.0],["2015-11-16",51.8912,52.7512,51.5997,52.7002,8938200.0],["2015-11-17",53.6258,54.2088,51.8912,53.1375,9077600.0],["2015-11-18",52.2119,52.4597,49.6683,50.8563,25042800.0],["2015-11-19",51.0166,52.0952,50.9073,51.4175,8337100.0],["2015-11-20",51.8256,52.2192,51.4466,51.6215,5994100.0],["2015-11-23",51.7891,53.1302,51.7454,52.6783,5454100.0],["2015-11-24",52.3795,53.3197,52.2993,53.1229,4802400.0],["2015-11-25",53.3634,53.6549,53.1666,53.3197,5598700.0],["2015-11-27",53.6112,53.8444,53.0719,53.5237,2596100.0],["2015-11-30",53.7715,53.7715,52.5617,52.8386,7748900.0],["2015-12-01",53.2541,53.5164,52.6564,53.0646,4361100.0],["2015-12-02",53.0573,53.2103,52.3722,52.4232,5571100.0],["2015-12-03",52.4815,53.378,52.2993,53.3415,7226800.0],["2015-12-04",53.2905,54.1068,53.2832,53.859,6492900.0],["2015-12-07",53.5675,54.1214,53.3124,53.4873,4991800.0],["2015-12-08",53.2613,53.4654,52.8313,52.9552,3839500.0],["2015-12-09",52.6564,53.1958,51.8693,52.4815,4235900.0],["2015-12-10",52.7293,53.2395,52.5471,52.7439,4234600.0],["2015-12-11",52.3212,52.8751,51.9641,52.3576,3764900.0],["2015-12-14",52.3503,53.1958,52.2046,52.999,4721100.0],["2015-12-15",53.2468,54.1141,53.0354,53.1885,4581800.0],["2015-12-16",53.2249,53.961,53.2031,53.7861,3959100.0],["2015-12-17",53.7861,53.961,52.5179,52.7147,6749900.0],["2015-12-18",52.3722,52.6054,51.5268,52.0151,7597700.0],["2015-12-21",52.1171,52.4451,51.8037,52.2629,3727800.0],["2015-12-22",52.5398,53.1593,52.3795,52.9188,3524500.0],["2015-12-23",53.2322,53.7861,53.1593,53.6768,2592900.0],["2015-12-24",53.5383,53.633,53.0281,53.3269,1097700.0],["2015-12-28",53.2322,53.5164,52.6346,53.1083,2427300.0],["2015-12-29",53.5456,54.6607,53.4509,54.2526,4548300.0],["2015-12-30",54.34,54.3473,53.6112,53.6549,2143600.0],["2015-12-31",53.3561,53.3561,52.8168,52.9188,3488200.0],["2016-01-04",52.3576,53.7205,52.1317,53.6039,8233300.0],["2016-01-05",53.7424,54.8356,53.6622,54.5441,8191400.0],["2016-01-06",53.7861,54.5149,53.48,53.9902,4921400.0],["2016-01-07",53.6258,55.3895,53.5602,53.8444,11289900.0],["2016-01-08",54.0849,54.5076,51.9422,52.0224,7749000.0],["2016-01-11",52.1317,53.0208,51.3883,52.7803,6369700.0],["2016-01-12",53.1812,53.6039,52.9334,53.4654,4851100.0],["2016-01-13",53.4144,53.7497,52.1463,52.2119,5963500.0],["2016-01-14",52.1973,52.2119,51.0166,51.3154,6283200.0],["2016-01-15",50.1639,51.4466,50.1639,51.0749,7435800.0],["2016-01-19",50.9073,51.4248,50.0692,50.4627,5645400.0],["2016-01-20",49.7193,50.0109,48.4366,49.2602,9395700.0],["2016-01-21",49.61,50.7761,49.2237,50.0254,6869300.0],["2016-01-22",50.419,51.002,50.3898,50.8125,3740800.0],["2016-01-25",50.849,51.0093,50.1785,50.2295,5312200.0],["2016-01-26",50.572,51.4903,50.2951,51.3373,4052600.0],["2016-01-27",51.1697,52.3795,51.0749,51.5195,3961400.0],["2016-01-28",51.9714,52.0661,51.1478,51.7381,4073300.0],["2016-01-29",51.8475,52.8605,51.76,52.7803,5184500.0],["2016-02-01",51.9276,53.3561,51.2571,53.0791,4714900.0],["2016-02-02",52.9917,53.5019,52.7075,53.429,4635500.0],["2016-02-03",53.8298,53.8881,52.1827,52.8896,5444900.0],["2016-02-04",51.5049,51.5049,50.3826,51.0458,7650400.0],["2016-02-05",51.0458,51.5632,50.6158,50.6959,3764200.0],["2016-02-08",50.419,51.228,49.7339,51.0166,5392400.0],["2016-02-09",50.8709,51.3592,50.2659,50.9146,5110600.0],["2016-02-10",51.33,51.5268,49.9744,50.1129,4691200.0],["2016-02-11",49.7922,50.4117,49.3039,49.5955,3846100.0],["2016-02-12",49.9923,51.4252,49.5513,51.4032,4651800.0],["2016-02-16",51.8956,52.5863,51.2195,52.5422,3952000.0],["2016-02-17",53.0566,53.3873,52.5569,52.9831,4933400.0],["2016-02-18",52.138,53.402,51.0725,53.2991,5394800.0],["2016-02-19",53.0566,53.1448,51.8515,53.1448,4390800.0],["2016-02-22",53.1448,53.8282,53.1007,53.255,4766400.0],["2016-02-23",53.5196,54.6586,53.402,54.372,5823100.0],["2016-02-24",54.6659,56.5839,53.9384,56.5398,15048400.0],["2016-02-25",56.5839,57.9214,55.9666,57.8111,8383100.0],["2016-02-26",57.9802,58.0316,56.8191,57.6348,5190100.0],["2016-02-29",57.5172,58.1786,57.3335,57.6495,5226200.0],["2016-03-01",58.1418,59.5601,57.9655,59.494,7174400.0],["2016-03-02",59.4793,59.9937,58.9208,59.5969,9385300.0],["2016-03-03",59.1633,59.2955,57.7376,58.5754,11353900.0],["2016-03-04",58.8399,59.9643,58.3917,59.6189,6059200.0],["2016-03-07",59.178,59.6703,58.9722,59.3911,4665000.0],["2016-03-08",59.1927,59.8173,59.1265,59.178,3981100.0],["2016-03-09",59.5234,59.8908,59.2221,59.6777,3573100.0],["2016-03-10",59.9716,60.2803,59.009,59.8908,5694800.0],["2016-03-11",60.1774,60.5889,59.9055,60.1627,4103300.0],["2016-03-14",60.148,60.3317,59.7218,60.0892,3548800.0],["2016-03-15",59.7879,60.1774,59.6556,60.001,3213000.0],["2016-03-16",60.1774,60.5889,59.4939,60.5448,4066000.0],["2016-03-17",60.4493,61.2282,60.4493,61.0078,5689900.0],["2016-03-18",61.265,61.7279,60.7726,60.7799,7754400.0],["2016-03-21",60.6256,60.9196,60.3537,60.4052,4656000.0],["2016-03-22",60.5448,60.7138,60.001,60.0378,5264600.0],["2016-03-23",60.0598,60.5154,59.8908,59.8908,4792700.0],["2016-03-24",59.7879,60.3905,59.6556,60.2876,4304900.0],["2016-03-28",60.5374,61.3164,60.486,60.8461,5692900.0],["2016-03-29",60.8902,61.1915,60.3464,60.971,3576500.0],["2016-03-30",61.3017,61.6544,60.971,61.434,3205900.0],["2016-03-31",60.6256,61.1033,59.5087,60.464,9481500.0],["2016-04-01",60.0818,61.1327,60.0818,60.8167,4288800.0],["2016-04-04",60.9122,61.2576,60.3464,60.4787,3753600.0],["2016-04-05",60.3684,60.6991,60.1186,60.3317,4397200.0],["2016-04-06",60.2949,60.5595,60.0084,60.3831,3885500.0],["2016-04-07",60.2215,60.4934,59.5234,59.9422,4138800.0],["2016-04-08",59.7144,59.8026,59.1927,59.4352,3958500.0],["2016-04-11",59.4792,59.7732,58.5754,58.6195,4683000.0],["2016-04-12",58.7444,59.5674,58.3182,59.3617,3338900.0],["2016-04-13",59.6042,60.0157,59.1486,59.9349,2497900.0],["2016-04-14",59.7806,60.3317,59.7291,60.0965,2689900.0],["2016-04-15",60.3097,61.0372,60.2582,60.6991,3547000.0],["2016-04-18",60.7506,61.5442,60.7432,61.3017,3716800.0],["2016-04-19",61.3605,61.8308,61.2797,61.7132,3423700.0],["2016-04-20",61.6838,61.6985,60.6403,60.8975,3737200.0],["2016-04-21",61.0519,61.456,60.6257,60.8094,3328900.0],["2016-04-22",60.9122,61.0886,60.3685,60.5007,3208300.0],["2016-04-25",60.3684,60.6991,59.9643,60.6991,3163700.0],["2016-04-26",60.7285,61.0739,60.5742,60.6991,2933800.0],["2016-04-27",60.7506,61.4119,60.4052,61.2062,3580200.0],["2016-04-28",60.8608,60.9857,59.6336,59.7658,3833000.0],["2016-04-29",59.2294,59.2882,58.061,58.4211,6838700.0],["2016-05-02",58.3843,58.9061,58.083,58.8767,4891900.0],["2016-05-03",58.7665,59.0383,58.4725,58.7812,3231300.0],["2016-05-04",58.546,58.9869,58.3696,58.5754,3214500.0],["2016-05-05",58.4652,58.5754,57.0395,57.4143,5655500.0],["2016-05-06",57.4143,57.9508,57.2086,57.8626,3467700.0],["2016-05-09",58.1198,59.009,57.8846,58.7371,4391500.0],["2016-05-10",58.6856,59.1633,58.2741,58.8253,3855000.0],["2016-05-11",56.628,56.8558,55.6139,55.6286,11492700.0],["2016-05-12",55.3567,56.143,55.342,55.5551,9124900.0],["2016-05-13",55.3053,55.4008,54.2177,54.2912,9456800.0],["2016-05-16",54.4615,55.7943,54.0542,55.2464,8756400.0],["2016-05-17",55.276,55.6092,54.0987,54.5059,9292800.0],["2016-05-18",49.9668,50.811,48.5007,50.3519,36405600.0],["2016-05-19",50.4704,50.8776,49.4559,49.6558,12987700.0],["2016-05-20",49.9002,51.196,49.6114,50.8406,9325800.0],["2016-05-23",50.9294,51.1294,50.2482,50.3,7890200.0],["2016-05-24",50.4037,51.2552,50.3667,50.8628,7586700.0],["2016-05-25",50.9591,51.5959,50.5888,51.2997,8697700.0],["2016-05-26",51.5588,51.9143,50.9443,51.0257,7018000.0],["2016-05-27",51.0775,51.4848,50.9146,51.0183,4811900.0],["2016-05-31",51.2997,51.4404,50.6999,50.9294,8560500.0],["2016-06-01",51.0627,51.0627,50.3593,50.6555,8786700.0],["2016-06-02",50.1594,50.6629,50.1594,50.5888,13664100.0],["2016-06-03",50.6333,51.1146,50.4037,50.8332,7251000.0],["2016-06-06",50.811,51.2553,50.5222,50.9517,5623900.0],["2016-06-07",51.2552,51.5662,50.4926,50.5296,5375400.0],["2016-06-08",50.611,51.0257,50.4407,50.811,5708900.0],["2016-06-09",50.7813,50.9961,49.878,50.1223,6122900.0],["2016-06-10",49.9446,50.4481,49.6484,50.263,4743600.0],["2016-06-13",50.2408,50.4185,49.4929,49.53,4603700.0],["2016-06-14",49.367,49.567,48.8191,49.4189,5271800.0],["2016-06-15",49.5966,50.2408,49.53,49.8113,5894700.0],["2016-06-16",49.7743,50.0113,49.4115,49.5966,4967900.0],["2016-06-17",49.6188,50.4185,49.5152,49.9817,7864300.0],["2016-06-20",50.4333,51.0109,50.3445,50.3445,4327200.0],["2016-06-21",50.5518,50.9739,50.1075,50.574,4579800.0],["2016-06-22",50.5444,51.2404,50.5444,50.9887,4421800.0],["2016-06-23",51.3663,51.9809,51.3071,51.6699,7511100.0],["2016-06-24",50.5222,51.7292,50.4111,51.3515,6760800.0],["2016-06-27",51.1294,51.6255,50.2778,51.4256,5570000.0],["2016-06-28",51.6181,52.1364,51.1368,51.6403,7325300.0],["2016-06-29",51.6551,52.2623,51.5959,51.8328,6771300.0],["2016-06-30",51.9809,52.055,51.3885,51.6995,6502300.0],["2016-07-01",51.5663,52.2031,51.5366,51.8699,5005400.0],["2016-07-05",51.8328,51.9883,51.3737,51.6403,3311100.0],["2016-07-06",51.4922,52.2327,51.4182,52.2105,3907800.0],["2016-07-07",52.1734,52.514,51.6477,51.8994,5088100.0],["2016-07-08",52.329,52.9954,52.1735,52.8029,4675400.0],["2016-07-11",52.8695,53.8469,52.8325,53.7136,5264100.0],["2016-07-12",53.6766,54.4985,53.6396,54.4393,6648500.0],["2016-07-13",54.4393,54.6762,54.1209,54.1801,3606700.0],["2016-07-14",54.4911,54.9576,54.417,54.417,4802000.0],["2016-07-15",54.4171,54.6392,53.684,54.0839,5205300.0],["2016-07-18",53.9654,54.8095,53.9654,54.7651,3852600.0],["2016-07-19",54.7132,54.8095,54.3578,54.7577,4255700.0],["2016-07-20",54.9428,55.1649,54.7651,55.1501,2802300.0],["2016-07-21",55.0983,55.3056,54.9058,55.0465,3269200.0],["2016-07-22",55.1649,55.5352,54.9206,55.4759,2514400.0],["2016-07-25",55.4907,56.52,55.4389,56.4978,4208000.0],["2016-07-26",56.557,57.2975,56.2978,56.4385,5027200.0],["2016-07-27",56.557,56.557,55.5648,55.7203,3161800.0],["2016-07-28",55.5648,55.7055,54.8317,55.3797,4165900.0],["2016-07-29",55.4611,55.824,55.1946,55.7795,4969000.0],["2016-08-01",55.4167,55.9498,55.2908,55.9128,3818200.0],["2016-08-02",56.246,56.6014,54.5652,54.7132,5071800.0],["2016-08-03",54.2097,54.8761,53.4322,54.8687,5490100.0],["2016-08-04",54.7947,55.1427,54.6318,54.8984,3095300.0],["2016-08-05",55.1723,55.6166,55.0465,55.4907,3056600.0],["2016-08-08",55.5352,55.9202,55.202,55.5352,3022200.0],["2016-08-09",54.5133,54.5133,53.1212,53.7654,7492600.0],["2016-08-10",53.9654,54.3356,53.8099,54.0912,4037400.0],["2016-08-11",55.6462,55.6685,54.4467,54.8021,6311400.0],["2016-08-12",55.0613,56.246,54.9872,56.1349,6670900.0],["2016-08-15",56.4111,56.8963,56.1797,56.3738,5373400.0],["2016-08-16",56.3365,56.7843,56.0678,56.3365,6924200.0],["2016-08-17",52.6046,53.4778,52.1717,52.7165,19611500.0],["2016-08-18",52.5673,52.7762,51.6791,52.4702,11650900.0],["2016-08-19",52.3284,52.7837,52.2389,52.3359,5930800.0],["2016-08-22",52.4702,52.6792,52.112,52.5374,4548900.0],["2016-08-23",52.6867,53.3659,52.6867,53.03,5622700.0],["2016-08-24",53.1644,53.6943,53.1345,53.5376,5780500.0],["2016-08-25",53.2987,53.8137,52.6867,52.8509,5068000.0],["2016-08-26",52.8285,53.3659,52.306,52.5075,5023100.0],["2016-08-29",52.5673,53.0972,52.4702,53.03,3992200.0],["2016-08-30",53.03,53.0972,52.3284,52.5374,4031800.0],["2016-08-31",52.3732,52.8807,52.1941,52.3881,5025100.0],["2016-09-01",52.5001,52.7688,52.321,52.6792,5199900.0],["2016-09-02",52.9554,53.3136,52.5897,52.8509,7857000.0],["2016-09-06",52.9031,52.9628,51.9254,52.321,8235200.0],["2016-09-07",52.2015,52.5598,52.1045,52.4702,5131500.0],["2016-09-08",52.4702,52.4702,51.8134,51.8433,9141200.0],["2016-09-09",51.5298,51.8134,51.3134,51.5,6177800.0],["2016-09-12",51.0894,51.8881,50.9103,51.7239,8167900.0],["2016-09-13",51.5746,51.8358,51.3656,51.4552,9374900.0],["2016-09-14",51.7164,51.8433,50.8207,50.9028,6638000.0],["2016-09-15",50.7984,51.7388,50.6939,51.6567,5370900.0],["2016-09-16",51.4402,51.7462,51.3208,51.6716,7138000.0],["2016-09-19",51.7836,52.0747,51.4029,51.4179,4504600.0],["2016-09-20",51.6418,51.7164,51.1044,51.2163,2988200.0],["2016-09-21",51.6119,51.9776,51.291,51.8507,4311000.0],["2016-09-22",51.9926,52.2911,50.7834,51.1715,7619200.0],["2016-09-23",51.0297,51.485,50.9775,51.3283,3541900.0],["2016-09-26",51.0894,51.0894,50.0968,50.1714,6902800.0],["2016-09-27",50.7909,51.1268,50.552,50.97,5778400.0],["2016-09-28",50.9178,51.0223,50.5521,50.6192,3376000.0],["2016-09-29",50.6416,50.9551,50.5073,50.5446,2887300.0],["2016-09-30",50.5819,51.4253,50.5819,51.2611,4900500.0],["2016-10-03",51.1268,51.5223,51.0372,51.2611,3295900.0],["2016-10-04",51.3357,51.9179,51.1267,51.2387,4376500.0],["2016-10-05",51.2163,51.291,50.4774,50.5595,4762300.0],["2016-10-06",50.4102,51.1865,50.1639,51.0596,5032300.0],["2016-10-07",51.2089,51.6567,51.1118,51.5298,3863100.0],["2016-10-10",51.806,51.806,51.2686,51.3955,2724100.0],["2016-10-11",51.3432,51.5149,50.9626,51.0447,3029900.0],["2016-10-12",51.0969,51.1715,50.6118,50.6491,4279600.0],["2016-10-13",50.5073,50.8879,50.2386,50.6715,3292100.0],["2016-10-14",50.6789,51.1641,50.5371,50.8357,3818700.0],["2016-10-17",50.7387,50.7536,50.0744,50.1863,4059500.0],["2016-10-18",50.4177,50.5446,50.0147,50.2759,3011600.0],["2016-10-19",50.4774,50.5297,50.0968,50.4028,2619600.0],["2016-10-20",50.47,50.6715,50.3431,50.5371,3961200.0],["2016-10-21",50.3281,51.0894,50.1938,50.9252,3121800.0],["2016-10-24",50.9999,51.276,50.7536,50.9476,2545800.0],["2016-10-25",50.7536,50.9999,50.6043,50.7162,2553100.0],["2016-10-26",50.664,51.4701,50.5968,51.1939,2846500.0],["2016-10-27",51.1939,51.3357,50.3729,50.47,3731200.0],["2016-10-28",50.5446,51.6865,50.5446,51.3731,4114500.0],["2016-10-31",51.3357,51.6865,51.1342,51.2984,3349500.0],["2016-11-01",51.2462,51.3731,50.3058,50.5894,4019500.0],["2016-11-02",50.5446,51.1193,50.2684,50.9476,3970600.0],["2016-11-03",51.1566,51.1939,49.6713,49.7609,5068400.0],["2016-11-04",49.7982,50.2386,49.6489,49.6564,3937300.0],["2016-11-07",50.1714,50.4326,50.0296,50.4028,4777700.0],["2016-11-08",50.2759,50.5595,49.746,50.0445,5097500.0],["2016-11-09",49.4773,51.6866,49.2683,51.3581,9570700.0],["2016-11-10",52.0,53.8884,51.791,52.6494,9639100.0],["2016-11-11",52.5673,53.3957,52.3956,53.2539,5330600.0],["2016-11-14",53.4948,54.8572,53.3292,54.3228,7455400.0],["2016-11-15",54.4282,54.4733,53.5701,53.7733,7693800.0],["2016-11-16",58.3347,58.9369,56.8745,57.2282,22059200.0],["2016-11-17",57.3411,57.5293,56.754,57.3035,8065000.0],["2016-11-18",57.1304,57.4992,56.9723,57.3487,6057500.0],["2016-11-21",57.296,57.8153,57.2056,57.5895,4477000.0],["2016-11-22",57.8756,58.8089,57.853,58.6132,5853300.0],["2016-11-23",58.6584,59.4336,58.3949,59.0724,6768400.0],["2016-11-25",59.3509,59.7122,59.0272,59.1702,2543800.0],["2016-11-28",58.9896,59.4186,58.3347,58.5003,5405500.0],["2016-11-29",58.7111,59.2304,58.5229,59.0197,4694000.0],["2016-11-30",58.5078,58.7412,58.0035,58.139,5819100.0],["2016-12-01",57.853,59.1476,57.6497,58.5756,6685300.0],["2016-12-02",58.139,59.0122,57.8304,58.6659,7523700.0],["2016-12-05",58.7186,58.7713,57.8078,57.9433,7173300.0],["2016-12-06",57.8906,58.0186,57.2433,57.7852,7704200.0],["2016-12-07",57.8003,58.0938,57.2809,57.9358,6791000.0],["2016-12-08",58.2218,59.0272,58.0788,58.5906,5090500.0],["2016-12-09",58.2895,58.4777,57.868,58.2519,4047700.0],["2016-12-12",57.9433,58.282,57.4691,57.7626,4489300.0],["2016-12-13",57.9583,58.7562,57.5745,58.4627,4925600.0],["2016-12-14",58.2971,58.5982,57.8454,58.1014,6045400.0],["2016-12-15",58.0637,58.4777,57.8003,57.9433,4089400.0],["2016-12-16",57.9885,58.9896,57.5594,57.7702,8217400.0],["2016-12-19",57.6422,58.4401,57.5971,57.9885,2856600.0],["2016-12-20",58.2218,58.7111,58.1541,58.4476,3504600.0],["2016-12-21",58.2368,58.6132,58.0486,58.0562,2152400.0],["2016-12-22",57.8454,57.9583,55.2561,55.5045,8438800.0],["2016-12-23",55.6852,56.0615,55.1658,55.3239,3333700.0],["2016-12-27",55.5723,55.8733,55.369,55.4744,2200300.0],["2016-12-28",55.512,55.6852,54.7593,54.8196,2648500.0],["2016-12-29",54.7819,55.0755,54.5185,54.6615,2795300.0],["2016-12-30",54.7292,54.8948,54.1045,54.3679,3069200.0],["2017-01-03",54.6916,54.8647,54.1873,54.7594,3907100.0],["2017-01-04",55.0228,55.8809,55.0228,55.5572,5316200.0],["2017-01-05",54.4432,54.7367,53.3292,54.6163,7096300.0],["2017-01-06",54.1798,54.3679,53.5776,53.7733,5235100.0],["2017-01-09",53.8561,54.097,53.7131,53.7658,3814300.0],["2017-01-10",53.7281,54.2023,53.4496,53.7658,4681800.0],["2017-01-11",53.9539,54.1421,53.6905,53.9012,3479900.0],["2017-01-12",53.7658,53.9765,53.284,53.6303,4163200.0],["2017-01-13",53.4948,53.7281,52.712,52.8324,5332300.0],["2017-01-17",53.2615,54.255,53.1636,53.3969,5426700.0],["2017-01-18",51.184,51.184,49.942,50.3184,19063200.0],["2017-01-19",49.927,50.341,48.971,49.2194,12274900.0],["2017-01-20",49.2194,49.2345,48.0076,48.2484,12983500.0],["2017-01-23",48.2259,48.5872,47.8345,48.0603,7909000.0],["2017-01-24",48.0603,48.4893,47.8796,48.4818,6084400.0],["2017-01-25",48.7226,49.0538,48.67,48.9259,5702500.0],["2017-01-26",48.813,48.8581,48.2635,48.3011,4393100.0],["2017-01-27",48.5872,48.7528,47.3753,47.9474,7472000.0],["2017-01-30",47.9474,48.2786,47.7893,48.2635,5220500.0],["2017-01-31",48.0226,48.5495,47.7592,48.5345,5735100.0],["2017-02-01",48.1581,48.2936,47.7667,47.9248,5307400.0],["2017-02-02",48.1054,48.3011,47.9173,47.9323,5518400.0],["2017-02-03",48.0678,48.4366,47.8119,47.985,4965300.0],["2017-02-06",48.0001,48.1355,47.6914,47.7366,6003300.0],["2017-02-07",48.0828,48.2936,47.7592,47.8495,4256000.0],["2017-02-08",47.8043,48.8581,47.7065,48.7528,4511000.0],["2017-02-09",48.7527,50.085,48.6323,49.9872,7754800.0],["2017-02-10",50.0625,50.4012,49.0915,49.4754,5520800.0],["2017-02-13",49.8476,49.9083,49.0196,49.2323,4218200.0],["2017-02-14",49.012,49.878,49.012,49.8704,5117100.0],["2017-02-15",49.7564,50.0983,49.5589,49.9463,3974000.0],["2017-02-16",49.9615,50.0223,49.3994,49.5285,3325000.0],["2017-02-17",49.5589,50.0603,49.3158,49.9767,4235400.0],["2017-02-21",50.3337,50.4325,49.9767,50.2958,4838600.0],["2017-02-22",50.1818,50.3489,49.8324,50.0907,3029400.0],["2017-02-23",50.1666,50.2502,49.2779,49.3614,4867900.0],["2017-02-24",49.5741,50.6224,49.3234,50.5237,6909000.0],["2017-02-27",50.4325,50.9567,50.311,50.8275,6839200.0],["2017-02-28",50.8275,50.8275,43.5274,44.644,45305400.0],["2017-03-01",44.6516,45.0694,43.5653,43.93,22808000.0],["2017-03-02",44.0591,44.4541,43.8692,44.0211,10976600.0],["2017-03-03",44.2414,44.2718,43.3678,43.5654,9057200.0],["2017-03-06",43.5274,43.5654,42.5398,42.6158,11313400.0],["2017-03-07",42.6158,42.8665,41.8182,41.8866,13236500.0],["2017-03-08",42.1144,42.198,41.7802,41.7954,9417300.0],["2017-03-09",41.7802,42.0461,41.332,41.9321,10878100.0],["2017-03-10",42.0461,42.4487,41.8182,42.0537,7591300.0],["2017-03-13",42.0689,42.2436,41.6587,41.9245,7522200.0],["2017-03-14",41.9321,42.0613,41.5371,41.5903,6000100.0],["2017-03-15",41.4763,41.5599,41.1117,41.4535,8525500.0],["2017-03-16",41.3244,41.7422,41.2105,41.4687,6354100.0],["2017-03-17",41.5523,41.6131,41.2409,41.2409,14193800.0],["2017-03-20",41.4384,41.5067,40.975,41.3016,9164000.0],["2017-03-21",41.332,41.37,40.4356,40.5572,9146700.0],["2017-03-22",40.5268,40.7699,40.0862,40.7015,5869000.0],["2017-03-23",40.6256,40.7471,40.2989,40.3673,5722400.0],["2017-03-24",40.4508,40.5268,40.1925,40.3521,4351800.0],["2017-03-27",40.2609,40.8307,40.147,40.5116,7644400.0],["2017-03-28",40.4052,40.7775,40.3977,40.7167,4395800.0],["2017-03-29",40.7547,42.2208,40.6787,41.8941,9848600.0],["2017-03-30",41.8258,42.0917,41.6814,41.9701,4870200.0],["2017-03-31",41.9321,42.3651,41.879,41.9245,7457800.0],["2017-04-03",41.9473,41.9549,40.9066,41.0434,6970900.0],["2017-04-04",40.8838,41.013,40.2457,40.5876,6578300.0],["2017-04-05",40.6787,40.899,40.0482,40.071,6810800.0],["2017-04-06",40.3825,41.1193,40.3141,40.6939,8672400.0],["2017-04-07",40.618,40.861,40.2381,40.4432,5782100.0],["2017-04-10",40.6255,41.2788,40.5648,40.861,4978100.0],["2017-04-11",40.8762,40.9446,40.3673,40.8003,4917500.0],["2017-04-12",40.5344,40.6635,40.4052,40.5648,4534800.0],["2017-04-13",40.6332,40.7471,40.4812,40.5572,5087400.0],["2017-04-17",40.5344,40.7775,40.3369,40.7775,4702400.0],["2017-04-18",40.7167,40.8838,40.5876,40.7167,4371000.0],["2017-04-19",40.861,41.3092,40.8003,40.937,5419600.0],["2017-04-20",41.1801,41.6891,41.1041,41.5067,5843200.0],["2017-04-21",41.4308,41.8789,41.4308,41.6131,5948300.0],["2017-04-24",41.9018,42.0005,41.3396,41.6435,5717900.0],["2017-04-25",41.7042,41.9017,41.6283,41.8941,4096700.0],["2017-04-26",42.0613,42.7601,41.9397,42.5246,6273500.0],["2017-04-27",42.5247,42.669,42.2968,42.6082,3881200.0],["2017-04-28",42.6006,42.6006,42.0537,42.4259,8428000.0],["2017-05-01",42.3955,42.5398,42.1752,42.3651,5164200.0],["2017-05-02",42.3423,42.7981,42.2588,42.6614,4017100.0],["2017-05-03",42.6462,43.7097,42.4791,43.5578,7542800.0],["2017-05-04",43.6793,43.816,43.0336,43.5198,5508800.0],["2017-05-05",43.5502,43.7401,43.1703,43.5426,4845500.0],["2017-05-08",43.6869,43.7173,43.3223,43.5274,4553800.0],["2017-05-09",43.6109,44.5529,43.5654,44.1199,8020700.0],["2017-05-10",43.968,44.4313,43.8236,44.3706,6954300.0],["2017-05-11",43.8692,43.9604,42.4943,42.5854,13327000.0],["2017-05-12",42.4639,42.5474,41.7802,42.3879,8957000.0],["2017-05-15",42.4801,43.1097,42.3956,42.5031,8392900.0],["2017-05-16",42.6259,42.6643,41.62,41.8734,11944900.0],["2017-05-17",43.7394,43.7471,42.265,42.265,23241100.0],["2017-05-18",42.4263,43.0867,42.3572,42.8717,11919700.0],["2017-05-19",43.1021,43.3401,42.7719,42.9946,9949500.0],["2017-05-22",43.056,43.056,42.5261,42.5876,9528900.0],["2017-05-23",42.5415,42.5645,41.8043,41.8427,7136800.0],["2017-05-24",41.8581,41.8811,41.2821,41.5663,6780700.0],["2017-05-25",41.7275,41.8965,41.4741,41.62,7360400.0],["2017-05-26",41.7352,41.8888,41.4127,41.7736,3738300.0],["2017-05-30",41.8581,42.3188,41.7429,42.1883,5763600.0],["2017-05-31",42.4263,42.4647,41.6584,42.3495,8401700.0],["2017-06-01",42.4263,42.9178,42.2881,42.7411,5165300.0],["2017-06-02",42.6644,42.841,42.4033,42.6336,4485200.0],["2017-06-05",42.672,42.7565,42.1806,42.7181,4236800.0],["2017-06-06",42.434,42.4417,41.7122,41.9118,6395100.0],["2017-06-07",42.004,42.1038,41.6738,41.8273,5728200.0],["2017-06-08",41.8274,42.3726,41.8274,41.9502,5767100.0],["2017-06-09",42.2036,43.8239,42.027,43.6933,7889200.0],["2017-06-12",43.8469,44.7914,43.8469,44.4382,11661500.0],["2017-06-13",44.3077,44.4152,43.5782,44.0619,5947600.0],["2017-06-14",44.1541,44.5073,43.6319,44.4305,4337100.0],["2017-06-15",43.7548,44.3461,42.4877,42.5876,10528000.0],["2017-06-16",39.4929,40.3991,37.2891,40.3991,49491700.0],["2017-06-19",40.5987,40.6294,38.8863,39.7079,14747200.0],["2017-06-20",39.7847,39.8308,39.0936,39.0936,8795400.0],["2017-06-21",39.132,39.7694,38.7327,38.7942,9996500.0],["2017-06-22",38.8633,39.132,38.4332,38.8786,6746000.0],["2017-06-23",38.8556,39.1013,38.6867,38.9785,6256700.0],["2017-06-26",39.0322,39.6696,38.9861,39.5313,5805000.0],["2017-06-27",39.4776,40.1917,39.4392,39.9844,6671600.0],["2017-06-28",40.0305,40.4605,39.8539,39.9767,6148000.0],["2017-06-29",40.1226,40.4144,39.731,39.9997,4663000.0],["2017-06-30",40.1226,40.2608,39.8615,40.1533,4008400.0],["2017-07-03",40.3376,40.6064,40.184,40.4298,2790900.0],["2017-07-05",40.5834,40.8368,39.8692,40.0535,3960700.0],["2017-07-06",39.9306,39.9921,39.4469,39.5006,3712700.0],["2017-07-07",39.5313,39.7233,38.9247,39.2165,4882400.0],["2017-07-10",39.2779,39.2933,38.4256,38.5331,6520000.0],["2017-07-11",38.5715,38.9938,38.5407,38.7097,4594300.0],["2017-07-12",38.7634,39.2856,38.7481,39.0629,4482100.0],["2017-07-13",40.1226,41.2437,39.9306,40.9366,23218000.0],["2017-07-14",41.0671,41.1132,40.7446,40.8752,5829200.0],["2017-07-17",40.8752,41.597,40.8675,41.2591,12488000.0],["2017-07-18",41.1439,41.4434,40.8982,41.2591,4526300.0],["2017-07-19",41.3129,41.6277,41.0978,41.5432,3954200.0],["2017-07-20",41.5893,42.1806,41.4511,41.9118,6665900.0],["2017-07-21",41.8965,42.242,41.6047,42.1115,6355400.0],["2017-07-24",41.9656,42.1268,41.4818,41.5048,5627100.0],["2017-07-25",41.6277,42.6644,41.6123,42.3111,4506500.0],["2017-07-26",42.2804,42.3572,41.6738,42.2036,3403400.0],["2017-07-27",42.2036,43.0483,41.8734,43.0406,4489100.0],["2017-07-28",43.0022,43.2787,42.7258,43.0867,5372000.0],["2017-07-31",43.2633,43.5781,42.9254,43.5167,5662800.0],["2017-08-01",43.4476,43.678,43.1097,43.6626,4029000.0],["2017-08-02",43.6012,43.8623,43.3247,43.6165,3677100.0],["2017-08-03",43.7394,44.0619,43.294,43.8008,5321700.0],["2017-08-04",43.9083,44.2693,43.893,44.2155,4462800.0],["2017-08-07",44.2078,44.515,44.1541,44.4459,3903900.0],["2017-08-08",44.538,45.4672,44.538,45.1063,8129300.0],["2017-08-09",44.9757,44.9834,44.0619,44.4382,6389400.0],["2017-08-10",44.0159,44.0159,42.5952,42.7258,10853100.0],["2017-08-11",42.4954,42.9408,42.3188,42.7335,6022800.0],["2017-08-14",43.0208,43.5255,43.0208,43.3236,5775200.0],["2017-08-15",43.277,43.3159,42.1278,42.2054,9457300.0],["2017-08-16",44.2633,44.2633,42.2986,43.7274,22059400.0],["2017-08-17",43.8983,44.3099,43.0285,43.5799,15275200.0],["2017-08-18",43.4168,43.7663,43.2149,43.2149,4738500.0],["2017-08-21",43.378,44.3565,43.1839,43.9216,11604200.0],["2017-08-22",44.0458,44.1934,43.6809,43.9061,7969500.0],["2017-08-23",43.7973,44.1778,43.611,43.8439,4237800.0],["2017-08-24",44.3953,44.7525,41.856,42.0967,15836400.0],["2017-08-25",42.252,43.0208,41.9725,42.7179,6979900.0],["2017-08-28",42.4151,42.6014,41.988,42.2753,6368500.0],["2017-08-29",42.0812,42.6014,41.9724,42.3607,4347800.0],["2017-08-30",42.3762,42.5859,42.0501,42.1821,3494500.0],["2017-08-31",42.151,42.7102,42.0734,42.3452,6017800.0],["2017-09-01",42.5859,43.8129,42.5859,43.6576,7047500.0],["2017-09-05",43.5877,44.5816,43.5799,44.535,7890400.0],["2017-09-06",44.6438,45.529,44.6282,45.0553,9376800.0],["2017-09-07",45.2805,45.7076,44.9233,45.366,6951100.0],["2017-09-08",45.1408,45.2495,43.2227,44.4729,10951400.0],["2017-09-11",44.6981,44.9156,44.3487,44.4885,6057500.0],["2017-09-12",44.5195,45.498,44.4496,44.9544,5313700.0],["2017-09-13",45.0165,46.6861,44.9855,46.2124,8704700.0],["2017-09-14",46.2357,46.3522,45.7853,46.1813,5057800.0],["2017-09-15",46.158,46.6628,45.9173,46.5618,6718700.0],["2017-09-18",46.6939,46.9346,45.8707,45.8862,5133100.0],["2017-09-19",45.9717,46.391,45.63,46.0881,3944000.0],["2017-09-20",46.1425,46.1969,45.5523,46.0183,4830500.0],["2017-09-21",45.9328,45.9328,45.0398,45.2961,5395400.0],["2017-09-22",45.3582,45.8552,45.1718,45.8086,3510600.0],["2017-09-25",45.0398,46.0416,45.001,45.4669,5990400.0],["2017-09-26",45.4669,45.8785,45.3039,45.498,4211000.0],["2017-09-27",45.4747,45.8241,44.9233,45.7154,4279400.0],["2017-09-28",45.7387,46.2124,45.6145,45.7465,5183600.0],["2017-09-29",45.894,46.259,45.5679,45.8241,3816900.0],["2017-10-02",45.6533,45.8785,44.8068,45.7309,3909900.0],["2017-10-03",45.8552,46.0027,45.3815,45.4902,3580000.0],["2017-10-04",45.5679,45.762,45.4436,45.5523,3037900.0],["2017-10-05",45.5756,45.7309,45.2805,45.3349,4868800.0],["2017-10-06",44.6826,44.7758,44.0536,44.3565,8925600.0],["2017-10-09",44.4962,44.4962,43.3081,43.6809,6312200.0],["2017-10-10",44.108,44.9233,43.9371,44.7292,7358500.0],["2017-10-11",44.8767,46.3366,44.8301,45.9328,11676600.0],["2017-10-12",45.8241,46.787,45.4592,46.7405,8970700.0],["2017-10-13",46.7871,47.8043,46.5541,47.253,6800500.0],["2017-10-16",46.8725,47.1753,46.259,46.7094,4602200.0],["2017-10-17",46.7249,47.0278,46.4842,46.7249,3285900.0],["2017-10-18",46.7249,47.0433,46.5929,46.6162,3538600.0],["2017-10-19",46.4609,47.0122,46.2978,46.9268,4201300.0],["2017-10-20",47.121,47.9907,47.0122,47.9596,6053800.0],["2017-10-23",47.9985,49.404,47.882,48.5964,8877800.0],["2017-10-24",48.8216,49.1089,48.379,48.8682,5644700.0],["2017-10-25",48.7207,48.8993,47.6568,48.0839,6352500.0],["2017-10-26",48.2237,48.6663,47.8665,48.1538,4287300.0],["2017-10-27",47.7189,47.8043,46.4842,46.7948,6964400.0],["2017-10-30",46.7327,46.7482,46.0571,46.2435,6162200.0],["2017-10-31",46.1969,46.4065,45.7465,45.8474,6458100.0],["2017-11-01",45.6611,46.1425,45.5213,45.7076,4710500.0],["2017-11-02",45.9251,46.5541,45.5057,46.4298,4790500.0],["2017-11-03",46.3366,46.6861,46.0416,46.0959,3992500.0],["2017-11-06",46.0493,46.127,45.5912,46.0416,4538700.0],["2017-11-07",45.8707,45.9018,44.7758,44.9544,6587600.0],["2017-11-08",44.9311,45.7775,44.5583,45.3271,4921600.0],["2017-11-09",44.7758,46.7094,44.4108,46.5152,8496200.0],["2017-11-10",46.523,47.6878,46.523,47.6801,6854500.0],["2017-11-13",47.6801,48.1072,46.7094,46.9035,6608800.0],["2017-11-14",46.7545,47.3194,46.4092,47.1468,8018700.0],["2017-11-15",44.1417,45.4363,42.3999,42.4941,34811200.0],["2017-11-16",42.7687,43.4042,42.4705,43.2316,12744700.0],["2017-11-17",43.7494,46.0875,43.718,45.6168,16719400.0],["2017-11-20",45.4834,45.6717,44.8086,45.4128,7973000.0],["2017-11-21",45.3892,45.5618,44.5576,44.9185,6318400.0],["2017-11-22",45.0519,45.3186,44.7773,45.1068,2867400.0],["2017-11-24",45.5462,45.6089,43.8044,43.8436,5892400.0],["2017-11-27",44.0946,44.2437,43.3493,43.8122,8277500.0],["2017-11-28",43.9534,44.5262,43.4827,44.4242,6312100.0],["2017-11-29",44.5811,48.4727,44.5811,48.3943,18820900.0],["2017-11-30",48.3707,49.5084,46.9506,46.9977,14923100.0],["2017-12-01",47.0762,47.4449,46.2131,46.6917,8318000.0],["2017-12-04",47.5861,49.4535,47.4998,49.0847,11463100.0],["2017-12-05",48.9513,49.0219,47.4292,48.8023,8184300.0],["2017-12-06",47.9627,48.865,47.5077,47.641,5562300.0],["2017-12-07",47.7666,48.3786,47.4685,47.9314,3965300.0],["2017-12-08",47.9392,48.512,47.5861,48.151,3666500.0],["2017-12-11",48.3158,48.7787,47.9784,48.457,4315300.0],["2017-12-12",48.457,48.6061,47.7666,47.8764,4769300.0],["2017-12-13",47.743,49.2966,47.7038,49.171,7998100.0],["2017-12-14",49.4849,49.9792,48.559,48.5983,6332000.0],["2017-12-15",49.2024,49.5869,48.92,49.124,9152100.0],["2017-12-18",49.7046,50.5441,49.7046,50.2773,6372500.0],["2017-12-19",50.4735,50.7167,50.1126,50.2616,6424900.0],["2017-12-20",50.3715,51.1875,50.3479,50.5912,8163800.0],["2017-12-21",50.6853,51.5798,50.6225,51.1718,7640900.0],["2017-12-22",51.3679,51.3679,50.7402,51.3052,3938900.0],["2017-12-26",51.313,52.1368,51.1953,51.6425,2637700.0],["2017-12-27",51.7838,51.8701,51.0541,51.109,3510600.0],["2017-12-28",51.1796,51.3209,50.6853,50.8579,2467500.0],["2017-12-29",51.1639,51.5798,50.9129,51.1953,5058100.0],["2018-01-02",51.7445,53.455,51.7445,53.0627,8509000.0],["2018-01-03",53.8473,54.012,52.6468,52.7017,6057500.0],["2018-01-04",52.7488,53.2117,51.0462,51.6661,7124500.0],["2018-01-05",52.0819,52.3644,51.7445,52.2153,5549700.0],["2018-01-08",52.7253,53.604,51.9799,52.7096,8337200.0],["2018-01-09",54.5456,54.9379,53.7453,54.2474,18160800.0],["2018-01-10",54.4593,56.3031,54.3729,55.4949,10985200.0],["2018-01-11",55.6283,58.1077,55.3145,58.0606,12186000.0],["2018-01-12",58.4843,60.4144,58.4136,60.2575,14846000.0],["2018-01-16",60.3202,60.8694,58.5627,58.8138,10167900.0],["2018-01-17",58.8373,60.6105,58.7118,60.2732,7083700.0],["2018-01-18",60.3045,61.1284,59.8338,61.1205,7668600.0],["2018-01-19",61.3324,61.3324,60.3281,61.2774,7808100.0],["2018-01-22",61.2853,61.7011,60.8616,61.6541,5621600.0],["2018-01-23",61.6541,61.7482,61.0735,61.2931,5372700.0],["2018-01-24",61.4265,61.4265,59.9201,60.3281,9765100.0],["2018-01-25",60.8459,60.8538,59.4415,59.8652,6347700.0],["2018-01-26",60.1162,60.4301,59.4885,60.3751,4981200.0],["2018-01-29",60.1555,60.5242,59.9279,60.2575,3489400.0],["2018-01-30",59.9358,60.179,58.704,58.9236,5626300.0],["2018-01-31",59.1512,59.4336,58.5313,59.0178,8706300.0],["2018-02-01",58.5549,59.3552,58.1783,58.8217,4649100.0],["2018-02-02",58.2803,58.445,57.0563,57.2367,6807800.0],["2018-02-05",56.8444,58.194,55.3223,55.5263,6518200.0],["2018-02-06",54.5613,57.323,53.659,57.0484,8051600.0],["2018-02-07",56.9072,58.1783,56.7581,57.4721,6521900.0],["2018-02-08",57.6761,57.9743,55.7617,55.7931,5705500.0],["2018-02-09",56.3423,57.2524,54.0669,56.8444,7733200.0],["2018-02-12",57.378,57.4564,56.1226,56.3972,4624500.0],["2018-02-13",56.3815,58.0213,56.2403,57.9664,4417500.0],["2018-02-14",58.2881,60.1162,58.1076,59.1198,7388700.0],["2018-02-15",59.4101,59.7945,58.9393,59.6612,3428600.0],["2018-02-16",59.7396,60.2653,59.0884,59.3944,4279000.0],["2018-02-20",57.6224,58.4135,56.7047,57.6382,7086000.0],["2018-02-21",57.923,59.078,57.6857,57.7173,8645200.0],["2018-02-22",58.1366,60.0905,58.1207,59.3548,6987100.0],["2018-02-23",59.7425,60.3595,58.7694,59.6555,5475600.0],["2018-02-26",60.32,60.9054,59.4735,60.8342,5779300.0],["2018-02-27",61.4987,62.0445,59.5447,59.782,6234300.0],["2018-02-28",60.1697,60.6601,59.6555,59.6555,5520500.0],["2018-03-01",59.7346,59.7662,57.7489,58.6429,7084400.0],["2018-03-02",58.2473,59.7108,57.9863,59.4498,4956200.0],["2018-03-05",59.1492,59.9244,58.5005,59.4419,7654800.0],["2018-03-06",58.7378,59.0463,55.3282,56.7917,20019700.0],["2018-03-07",56.2142,57.0686,55.8345,56.5069,7684600.0],["2018-03-08",56.5069,56.6256,54.7033,55.1779,8753900.0],["2018-03-09",55.6763,56.0244,54.8457,55.7633,6813000.0],["2018-03-12",55.4153,56.1589,55.2254,55.9057,3665100.0],["2018-03-13",56.1668,57.037,56.0719,56.3013,4485800.0],["2018-03-14",56.5148,56.7363,55.6763,55.8899,4683700.0],["2018-03-15",56.3883,56.5623,55.5972,55.8741,6528600.0],["2018-03-16",55.8108,56.5069,55.7,56.1589,7297000.0],["2018-03-19",56.1035,56.4199,55.4627,55.6447,3214900.0],["2018-03-20",55.8504,56.7759,55.7792,56.6098,5015000.0],["2018-03-21",56.3092,56.5623,55.4865,55.4865,3792600.0],["2018-03-22",55.257,55.7554,54.4343,54.4976,6614000.0],["2018-03-23",55.1542,55.3282,53.6116,53.6986,5261000.0],["2018-03-26",54.3236,55.8741,54.3077,55.5972,4893900.0],["2018-03-27",56.0007,56.0877,53.9755,54.197,6896500.0],["2018-03-28",54.3789,56.7759,54.3789,54.727,8052400.0],["2018-03-29",54.7666,55.2729,54.4739,54.9248,7594300.0],["2018-04-02",54.6083,54.8852,53.3505,54.5688,5903000.0],["2018-04-03",54.8931,55.3282,54.5925,55.0039,3484200.0],["2018-04-04",54.4897,56.9025,54.466,56.8471,5200200.0],["2018-04-05",56.9262,57.4167,55.9611,57.306,4525100.0],["2018-04-06",56.7759,58.0812,56.5781,57.1873,6360100.0],["2018-04-09",57.3139,57.5274,56.4911,56.5465,3093300.0],["2018-04-10",57.6382,57.7569,56.8234,57.5828,4653900.0],["2018-04-11",57.3376,58.1524,57.0686,57.6066,3545700.0],["2018-04-12",57.8518,58.2157,57.0449,57.298,3020200.0],["2018-04-13",57.5749,57.5828,56.2775,56.5782,3824400.0],["2018-04-16",56.9104,57.298,56.5386,56.9579,4837600.0],["2018-04-17",57.5986,57.7015,57.2664,57.3138,3066500.0],["2018-04-18",57.5354,58.1129,57.2901,57.3772,3211100.0],["2018-04-19",57.2031,57.2031,55.5181,56.151,5816500.0],["2018-04-20",56.2696,56.6731,55.4706,55.6289,4110000.0],["2018-04-23",55.969,56.2301,55.1859,56.1272,3346000.0],["2018-04-24",56.1431,56.9262,55.5339,55.795,3946100.0],["2018-04-25",55.5735,56.6968,55.2966,56.2775,2590900.0],["2018-04-26",56.4199,57.0686,56.238,56.8629,3112700.0],["2018-04-27",56.5702,57.8122,56.4753,57.6303,3711800.0],["2018-04-30",57.5907,58.2948,57.3455,57.4325,4810200.0],["2018-05-01",56.855,57.1952,56.2222,56.2222,5619600.0],["2018-05-02",55.8583,56.5782,54.9327,56.5228,4603400.0],["2018-05-03",56.507,56.6652,55.8266,56.2855,3217300.0],["2018-05-04",55.8899,56.4753,55.3203,56.2063,2609500.0],["2018-05-07",56.1035,56.1193,54.5055,54.8457,5927700.0],["2018-05-08",54.8299,55.3836,54.6163,54.9169,3852300.0],["2018-05-09",54.3315,55.4706,54.0546,55.3203,4122900.0],["2018-05-10",55.1779,55.7712,54.7191,55.5656,3574200.0],["2018-05-11",55.3282,55.6368,54.822,55.5735,3032200.0],["2018-05-14",55.882,57.8518,55.8424,57.6698,7312700.0],["2018-05-15",57.7097,58.6033,57.614,58.3081,5000000.0],["2018-05-16",59.0262,60.3906,58.9943,60.0236,8596200.0],["2018-05-17",59.9837,60.9411,59.9198,60.5023,5476000.0],["2018-05-18",60.7895,61.0767,60.3188,60.59,4317600.0],["2018-05-21",61.1406,61.5874,60.8773,61.3321,5073900.0],["2018-05-22",61.4358,61.9384,59.9916,60.215,7550100.0],["2018-05-23",57.0236,58.2124,56.5369,56.7842,17346600.0],["2018-05-24",56.848,57.0714,55.9145,56.6007,8246300.0],["2018-05-25",56.7922,57.4145,56.5927,56.8161,5984000.0],["2018-05-29",56.6486,57.2549,56.4092,57.2071,6711000.0],["2018-05-30",57.4464,59.082,57.1353,58.6193,7652200.0],["2018-05-31",58.364,58.723,57.7417,58.1565,6418900.0],["2018-06-01",58.1884,58.7549,57.9092,58.0847,4017300.0],["2018-06-04",58.4438,61.2922,58.4358,60.9172,7619000.0],["2018-06-05",60.8932,62.9039,60.4544,62.6326,8824700.0],["2018-06-06",62.7123,62.8639,61.9464,62.1538,4396700.0],["2018-06-07",62.7922,63.3188,62.2975,62.5129,5668000.0],["2018-06-08",62.3852,62.9836,62.1219,62.2496,4815200.0],["2018-06-11",62.4491,63.3187,62.1379,63.0794,4291400.0],["2018-06-12",63.4145,63.5023,62.5209,63.0874,4251900.0],["2018-06-13",63.3746,63.4384,62.2336,62.2496,3502700.0],["2018-06-14",62.4092,62.8879,61.4518,61.6113,4246800.0],["2018-06-15",61.6592,61.7549,60.9092,61.6352,6780000.0],["2018-06-18",60.9012,62.1698,60.7895,61.5315,3341000.0],["2018-06-19",61.1406,61.4039,60.5741,61.0927,3926700.0],["2018-06-20",61.5634,61.6273,59.4411,60.1512,5147600.0],["2018-06-21",60.1512,61.6193,60.0315,60.7496,4261000.0],["2018-06-22",61.2204,61.3321,60.3028,60.6698,3254500.0],["2018-06-25",60.7336,61.5554,60.7097,61.3081,6191500.0],["2018-06-26",61.1565,61.4996,60.8294,60.9012,3575900.0],["2018-06-27",60.9251,62.6326,60.9251,61.3321,4328100.0],["2018-06-28",61.2283,61.5235,59.84,60.3188,4670700.0],["2018-06-29",60.9012,61.4118,60.6698,60.7337,3438400.0],["2018-07-02",60.4385,60.7576,59.6645,60.4544,3518800.0],["2018-07-03",60.622,61.8347,60.606,61.1406,1993300.0],["2018-07-05",61.2203,61.34,60.3108,61.0767,2772100.0],["2018-07-06",60.7975,61.5395,60.1991,61.2682,2380600.0],["2018-07-09",61.5555,62.4411,61.5156,62.0422,3397100.0],["2018-07-10",62.2576,62.6166,62.0342,62.473,3831400.0],["2018-07-11",62.1459,62.4012,61.4038,61.8985,3001100.0],["2018-07-12",62.3773,62.3773,60.622,61.0369,3472600.0],["2018-07-13",61.4039,62.5289,61.4039,62.0102,2958900.0],["2018-07-16",61.8347,62.0103,60.7895,61.6033,3405600.0],["2018-07-17",61.4597,62.3852,61.3321,61.6512,3179100.0],["2018-07-18",61.7709,62.0821,61.1326,61.3161,4161000.0],["2018-07-19",61.5076,62.9038,61.4677,62.6006,5180200.0],["2018-07-20",62.457,62.7443,61.9384,62.0422,2896300.0],["2018-07-23",62.1938,62.9757,62.1379,62.7842,3415900.0],["2018-07-24",62.9916,63.8773,62.9118,63.3187,5504400.0],["2018-07-25",63.5102,63.973,63.1592,63.8214,3655700.0],["2018-07-26",63.7975,64.8586,63.4623,63.7177,4409300.0],["2018-07-27",64.1884,64.6272,63.5581,63.9331,3361600.0],["2018-07-30",63.981,64.8586,63.981,64.7948,3781800.0],["2018-07-31",64.6432,64.8586,64.2522,64.3719,3959500.0],["2018-08-01",64.3081,64.5554,62.5049,62.9916,4204800.0],["2018-08-02",62.9757,64.5794,62.8799,64.4358,4180100.0],["2018-08-03",64.6592,65.3852,64.6352,64.9863,3142400.0],["2018-08-06",64.7789,65.2496,64.6911,65.114,2467200.0],["2018-08-07",65.3932,66.0634,65.2656,65.6166,2910700.0],["2018-08-08",65.6166,65.832,65.1698,65.7363,2674100.0],["2018-08-09",65.832,66.2708,65.6086,65.9198,3025200.0],["2018-08-10",65.6645,66.3586,65.6086,65.9916,2343300.0],["2018-08-13",66.215,66.3746,65.1459,65.473,3895600.0],["2018-08-14",66.0198,66.6551,65.9474,66.4862,4680400.0],["2018-08-15",65.9474,66.0278,63.8245,64.886,6191700.0],["2018-08-16",66.0118,66.2691,65.2237,65.9957,6603600.0],["2018-08-17",66.3012,67.6602,66.2208,66.7757,7431500.0],["2018-08-20",66.9043,67.1215,66.3656,67.0008,5699300.0],["2018-08-21",67.0491,67.3225,66.2932,66.9606,8030000.0],["2018-08-22",70.8044,71.4799,67.9337,69.1077,19633800.0],["2018-08-23",69.357,70.1129,69.0353,69.7269,7409600.0],["2018-08-24",69.5098,70.5471,69.2685,70.2094,4505200.0],["2018-08-27",70.2656,70.4345,69.3328,69.6384,3940300.0],["2018-08-28",69.9279,70.4667,69.5178,69.7188,3953800.0],["2018-08-29",69.8958,70.5632,69.3248,70.4667,3307100.0],["2018-08-30",69.9681,70.5471,69.7751,70.2094,2940500.0],["2018-08-31",69.7993,70.4345,69.7993,70.3622,3469400.0],["2018-09-04",70.2898,71.5523,70.2898,71.5281,3562700.0],["2018-09-05",71.5121,71.9061,70.8848,71.2467,7113900.0],["2018-09-06",71.7292,72.5333,71.4075,71.4718,4504900.0],["2018-09-07",71.5523,72.3645,70.9331,71.3593,4614900.0],["2018-09-10",71.89,72.6861,71.504,71.7774,4156000.0],["2018-09-11",71.882,72.2358,71.3512,71.4075,3070200.0],["2018-09-12",71.5201,71.7292,70.9813,71.2869,2920500.0],["2018-09-13",71.2708,71.5201,70.724,70.8285,3756500.0],["2018-09-14",70.8607,71.1824,70.3943,70.716,3433300.0],["2018-09-17",70.909,70.9331,70.0727,70.1852,2857300.0],["2018-09-18",69.9279,70.7401,69.6786,70.5069,5014100.0],["2018-09-19",70.5069,70.716,69.4615,70.0887,3218500.0],["2018-09-20",70.2576,70.4747,69.7349,70.2656,3242100.0],["2018-09-21",70.3863,71.295,70.0083,70.2094,6707500.0],["2018-09-24",70.129,71.1904,69.9923,70.1531,3475700.0],["2018-09-25",70.2978,70.7562,69.8475,70.2094,2949600.0],["2018-09-26",70.3219,71.0618,70.1692,70.6758,3880100.0],["2018-09-27",70.6355,70.9572,70.2656,70.3702,3075800.0],["2018-09-28",70.4908,70.9974,70.3461,70.9331,3924000.0],["2018-10-01",71.0296,71.3995,70.9331,71.1422,3154800.0],["2018-10-02",71.0537,71.882,69.4937,69.6545,4258800.0],["2018-10-03",69.743,69.759,68.8745,69.1318,4270700.0],["2018-10-04",69.0273,69.5741,67.8854,68.2231,5473200.0],["2018-10-05",68.2312,68.5368,67.3949,67.9658,5075200.0],["2018-10-08",67.8613,68.8021,67.6844,68.6735,3732000.0],["2018-10-09",68.7458,69.7992,68.7458,68.8825,3330900.0],["2018-10-10",68.8906,69.8073,68.4081,68.5126,4952600.0],["2018-10-11",68.6895,69.2605,66.5023,66.5827,5091000.0],["2018-10-12",67.62,68.9629,67.3627,68.0382,5128900.0],["2018-10-15",67.998,68.6011,67.805,68.0301,3345500.0],["2018-10-16",68.4644,69.2122,67.9899,69.0031,2691700.0],["2018-10-17",68.8021,69.1157,67.1778,67.8854,4191800.0],["2018-10-18",67.218,68.0141,65.9394,67.033,4242600.0],["2018-10-19",67.3306,67.3627,65.8751,65.9555,5464400.0],["2018-10-22",66.3415,67.3708,66.3415,66.9285,3420200.0],["2018-10-23",65.3604,66.7033,65.1915,66.4782,4517500.0],["2018-10-24",66.4138,67.7889,66.0278,66.1565,5098800.0],["2018-10-25",66.8883,68.0141,66.4621,67.4109,5311600.0],["2018-10-26",67.3225,67.7567,65.7866,65.8911,6128800.0],["2018-10-29",66.5666,68.7699,66.3495,67.6281,5353000.0],["2018-10-30",68.191,69.5339,67.99,68.971,5767600.0],["2018-10-31",69.5339,69.5339,67.1617,67.2501,6674200.0],["2018-11-01",67.1536,67.8532,66.7274,67.7326,4388600.0],["2018-11-02",68.1588,68.8906,67.1134,67.8773,3637600.0],["2018-11-05",67.998,68.77,67.6361,68.6333,3670700.0],["2018-11-06",68.7056,68.8906,68.2955,68.8262,3837700.0],["2018-11-07",70.3702,70.4908,68.963,69.7671,6778300.0],["2018-11-08",69.9601,70.6516,69.7912,70.4426,4477900.0],["2018-11-09",70.3139,70.7079,69.6947,69.9118,3490000.0],["2018-11-12",70.0968,70.1933,68.5448,68.7297,4720800.0],["2018-11-13",68.8504,69.1399,67.4994,67.805,4328400.0],["2018-11-14",67.9658,68.8343,66.4299,66.8481,5625500.0],["2018-11-15",66.6229,66.6229,64.3874,64.9422,7119000.0],["2018-11-16",63.8888,64.4598,62.8917,64.0738,8260900.0],["2018-11-19",64.2748,64.6528,62.369,62.554,9144000.0],["2018-11-20",55.127,57.9729,53.6107,55.9702,20866400.0],["2018-11-21",56.7567,56.9594,55.1999,56.1567,11724700.0],["2018-11-23",56.0999,56.2459,54.4945,54.608,5652600.0],["2018-11-26",55.1918,56.2215,55.1918,56.1486,10028800.0],["2018-11-27",56.0188,58.3702,55.6864,57.8756,13392500.0],["2018-11-28",57.8837,58.2891,56.6107,58.281,8457200.0],["2018-11-29",57.9324,58.0053,56.5621,57.7053,6718400.0],["2018-11-30",57.5189,58.1107,57.0324,57.5351,7100400.0],["2018-12-03",58.7269,58.8972,57.4134,58.6539,7747600.0],["2018-12-04",58.4269,58.7675,55.5404,56.1972,9762000.0],["2018-12-06",55.7026,56.4323,54.608,56.3837,6304400.0],["2018-12-07",56.0837,56.6513,54.5918,54.981,5471500.0],["2018-12-10",54.9405,55.5648,53.9756,55.3945,5750900.0],["2018-12-11",55.7351,55.7918,53.5702,54.1459,5756500.0],["2018-12-12",55.0134,55.3945,54.5269,54.9648,5451300.0],["2018-12-13",54.6648,55.6783,53.481,54.0648,5866800.0],["2018-12-14",53.6756,55.0702,53.5296,54.4621,6471700.0],["2018-12-17",54.081,54.0891,51.6972,52.1513,8576400.0],["2018-12-18",52.4756,53.3351,52.354,52.954,7074300.0],["2018-12-19",53.3837,53.4729,50.6513,50.9432,6705300.0],["2018-12-20",50.7972,51.3486,49.2486,50.027,8216200.0],["2018-12-21",50.0837,51.4945,49.3053,49.5648,8825100.0],["2018-12-24",49.2242,50.8459,48.7702,49.9053,3623400.0],["2018-12-26",50.5945,52.8891,50.2621,52.7918,6157300.0],["2018-12-27",52.1918,52.6134,50.3999,52.4675,5706000.0],["2018-12-28",52.8486,53.4161,52.2405,52.6702,4193200.0],["2018-12-31",52.9702,53.6594,52.881,53.5864,4178500.0],["2019-01-02",52.7513,54.2026,52.508,53.8702,4549300.0],["2019-01-03",53.6188,54.0242,53.0351,53.1324,4562200.0],["2019-01-04",53.708,54.2269,53.0675,53.8621,4825900.0],["2019-01-07",54.1702,56.6594,54.1702,56.4972,7630600.0],["2019-01-08",56.9026,57.1459,55.3864,56.4405,6756000.0],["2019-01-09",56.254,57.5513,55.7675,56.9918,6025100.0],["2019-01-10",55.0945,55.4026,53.9431,55.3702,13913700.0],["2019-01-11",55.3783,56.7891,55.1837,56.4405,5025900.0],["2019-01-14",56.0675,56.635,55.6459,55.8161,4568000.0],["2019-01-15",55.7513,55.7513,54.9729,55.3053,3770000.0],["2019-01-16",55.1837,55.6459,54.8107,55.0134,4888700.0],["2019-01-17",54.7378,56.481,54.4621,56.2459,4133200.0],["2019-01-18",56.7323,57.4702,56.6188,57.308,4484100.0],["2019-01-22",57.0648,57.5999,56.481,56.9837,5763900.0],["2019-01-23",57.4378,57.9323,56.2134,57.0161,4446600.0],["2019-01-24",57.2026,57.4864,56.6107,57.2513,4057000.0],["2019-01-25",57.608,58.735,57.5188,58.6945,5544200.0],["2019-01-28",58.3945,58.5567,57.7378,58.4756,3511100.0],["2019-01-29",58.4756,58.5323,57.8107,58.135,3320600.0],["2019-01-30",58.6215,58.9053,57.8188,58.6459,3789300.0],["2019-01-31",58.6296,59.2458,58.435,59.1891,6699400.0],["2019-02-01",59.2702,59.2702,57.1297,57.7053,5916200.0],["2019-02-04",57.7377,58.8323,57.4134,58.735,3622300.0],["2019-02-05",58.954,59.2296,58.581,59.0026,3526200.0],["2019-02-06",58.8891,58.9783,58.2729,58.7918,3399300.0],["2019-02-07",58.4107,58.8161,57.9567,58.2648,3711600.0],["2019-02-08",58.1351,58.5242,57.3567,57.4702,4146200.0],["2019-02-11",57.3891,57.3972,56.0026,56.8783,6661000.0],["2019-02-12",57.3242,57.7134,56.9675,57.0891,4505500.0],["2019-02-13",57.2513,58.9945,56.7324,58.8405,7186900.0],["2019-02-14",58.1594,59.181,57.6567,58.5242,4624800.0],["2019-02-15",58.8323,59.4972,58.5567,59.0594,3835800.0],["2019-02-19",59.6565,60.2946,58.9121,59.9592,6868000.0],["2019-02-20",60.0655,60.2291,59.2966,59.4765,5005600.0],["2019-02-21",59.5175,59.6892,58.634,58.9203,3985000.0],["2019-02-22",59.0675,59.4193,58.7322,59.1003,3144800.0],["2019-02-25",59.5747,60.1964,59.3948,59.7956,7782000.0],["2019-02-26",59.6483,59.8937,58.6585,59.133,5370900.0],["2019-02-27",59.1494,60.1064,59.1412,59.7301,5164400.0],["2019-02-28",59.8119,59.8119,59.1166,59.4193,5375600.0],["2019-03-01",60.1964,60.908,58.863,59.6647,6833800.0],["2019-03-04",60.0819,60.5072,59.2639,59.4438,7383800.0],["2019-03-05",62.5686,62.6258,60.6299,62.1677,17015100.0],["2019-03-06",62.8385,63.3457,62.2741,62.904,7874200.0],["2019-03-07",62.4377,62.9776,61.7751,62.3068,5617900.0],["2019-03-08",62.0696,62.1268,61.178,62.0123,4581900.0],["2019-03-11",62.0205,62.4132,61.7097,62.3886,3435900.0],["2019-03-12",62.5277,62.5767,61.9796,62.315,3646200.0],["2019-03-13",62.3804,63.2884,62.315,63.0839,3796600.0],["2019-03-14",62.7076,62.8222,62.2087,62.5686,3779500.0],["2019-03-15",62.7649,62.8876,62.225,62.7076,5274100.0],["2019-03-18",62.9203,63.8119,62.9203,63.7056,3923500.0],["2019-03-19",64.0737,64.4336,63.8119,64.18,4192300.0],["2019-03-20",64.1555,64.1718,63.313,63.4275,4325300.0],["2019-03-21",63.9674,65.3825,63.9674,65.0226,5322000.0],["2019-03-22",64.7444,65.1044,64.0082,64.0655,3174500.0],["2019-03-25",64.0573,64.8508,63.8447,64.2373,2911400.0],["2019-03-26",64.7526,65.4643,64.6626,65.1371,3493600.0],["2019-03-27",65.178,65.9633,65.0717,65.2925,3609400.0],["2019-03-28",65.5134,66.7158,65.3334,65.7015,5394100.0],["2019-03-29",66.0451,66.0696,65.3171,65.6525,3886600.0],["2019-04-01",65.9387,65.9387,64.8671,65.4152,4733900.0],["2019-04-02",65.1125,65.6524,64.9162,64.998,2909200.0],["2019-04-03",65.2271,65.3252,64.7772,64.8753,3251700.0],["2019-04-04",64.769,66.7158,64.7527,66.5686,4396200.0],["2019-04-05",66.3068,66.7322,65.9305,66.2086,4234600.0],["2019-04-08",66.1841,67.2639,66.1432,67.0185,4609000.0],["2019-04-09",66.405,66.5686,65.7424,65.9796,4863800.0],["2019-04-10",66.2005,66.5931,65.6361,66.0532,2265400.0],["2019-04-11",66.0124,66.3232,65.5543,65.8079,2627800.0],["2019-04-12",66.2578,66.6668,65.7997,66.0369,3517200.0],["2019-04-15",66.1269,67.1821,66.0042,67.0594,3306200.0],["2019-04-16",67.3948,67.452,66.7894,67.0512,2663600.0],["2019-04-17",67.403,68.2209,67.3212,67.632,3045000.0],["2019-04-18",67.6974,68.2864,67.4357,68.1064,3162700.0],["2019-04-22",68.0246,68.4254,67.0185,67.0921,3331200.0],["2019-04-23",66.7813,67.2884,65.677,67.2066,6238500.0],["2019-04-24",66.8058,68.1718,66.8058,67.7956,2660000.0],["2019-04-25",67.722,67.722,66.7895,66.8631,3797000.0],["2019-04-26",63.0839,64.0982,61.1289,63.0839,12352800.0],["2019-04-29",64.1473,64.1964,62.9612,63.6402,9097000.0],["2019-04-30",63.8528,63.9183,62.9939,63.3293,5339800.0],["2019-05-01",63.6402,63.8365,61.8569,61.8978,5463200.0],["2019-05-02",62.2332,62.9858,61.9551,62.5113,4456300.0],["2019-05-03",62.1432,62.9858,61.6115,62.1187,5774300.0],["2019-05-06",61.3498,62.2905,61.1453,62.1514,4008600.0],["2019-05-07",61.7178,62.0205,60.9162,61.3825,4437200.0],["2019-05-08",61.4479,61.9878,60.7772,61.6851,3997700.0],["2019-05-09",61.3089,61.8078,60.7199,61.4397,4549300.0],["2019-05-10",61.0716,61.4234,59.9837,61.0553,5200300.0],["2019-05-13",59.951,60.1473,58.3804,58.634,6055200.0],["2019-05-14",58.5762,59.2365,57.8004,58.8156,8063100.0],["2019-05-15",58.5515,58.7826,57.9902,58.4442,5578900.0],["2019-05-16",59.0054,59.3768,58.2791,58.4194,4476200.0],["2019-05-17",57.8912,59.088,57.8499,58.5102,3891200.0],["2019-05-20",58.9477,59.6905,58.6835,59.4924,5750100.0],["2019-05-21",58.8156,60.2105,58.3616,59.3933,7705900.0],["2019-05-22",63.5615,65.3608,63.3881,64.0154,20777800.0],["2019-05-23",64.2217,65.6909,63.4046,65.5341,11619600.0],["2019-05-24",65.6992,67.3994,65.6827,67.3251,7851700.0],["2019-05-28",67.4984,67.8864,66.5988,66.6648,6522700.0],["2019-05-29",66.0541,66.1861,65.3112,65.7322,5772200.0],["2019-05-30",66.0375,66.6813,65.9468,66.3512,3996900.0],["2019-05-31",65.856,66.5163,65.5423,66.4007,4137000.0],["2019-06-03",66.5245,69.1327,66.4915,68.4641,7071800.0],["2019-06-04",68.7943,70.9485,68.7117,70.8577,7952700.0],["2019-06-05",71.2952,72.1453,70.2634,70.5606,6744500.0],["2019-06-06",70.5523,71.0145,69.9085,70.7339,4558400.0],["2019-06-07",71.1961,72.1618,71.0228,71.6831,5214100.0],["2019-06-10",72.0875,72.6157,71.9307,72.2608,3019500.0],["2019-06-11",72.6322,73.1605,72.3268,72.5084,4285000.0],["2019-06-12",72.558,72.9541,72.2938,72.8468,3650900.0],["2019-06-13",73.0119,73.5814,72.6075,72.8798,3200300.0],["2019-06-14",72.9046,73.2347,72.0297,72.4589,4300800.0],["2019-06-17",72.1865,72.3021,71.2126,71.9224,4194500.0],["2019-06-18",72.2278,72.3103,71.2126,71.3694,4389100.0],["2019-06-19",71.4272,71.6005,70.6761,71.1135,4088200.0],["2019-06-20",71.5262,71.551,70.5523,71.1548,3814800.0],["2019-06-21",71.2786,73.1274,71.031,72.3021,7847600.0],["2019-06-24",72.1865,72.624,71.3529,71.5758,3059000.0],["2019-06-25",71.9224,72.0132,70.6183,70.7339,5061300.0],["2019-06-26",71.031,71.4767,70.5936,70.6431,2978100.0],["2019-06-27",70.6596,71.1383,70.3955,70.8742,2941600.0],["2019-06-28",70.8164,71.9141,70.7751,71.485,5284100.0],["2019-07-01",72.2608,73.3255,70.9897,71.7573,4780700.0],["2019-07-02",71.7326,71.8481,71.1796,71.8399,2323600.0],["2019-07-03",72.2195,72.6157,72.1535,72.5497,1532900.0],["2019-07-05",72.4259,73.276,72.17,73.1605,2032000.0],["2019-07-08",73.0862,73.796,72.5909,73.3833,4734400.0],["2019-07-09",73.0202,73.7877,72.4672,72.4672,3986900.0],["2019-07-10",72.5084,72.6322,70.7174,70.8577,5638400.0],["2019-07-11",71.3116,71.9884,71.031,71.3694,5307700.0],["2019-07-12",71.8482,73.3586,71.584,72.2443,4732000.0],["2019-07-15",72.2608,72.8056,71.3529,71.6418,3174200.0],["2019-07-16",72.1535,73.309,71.8894,72.8881,5276900.0],["2019-07-17",72.6735,72.7313,71.9802,72.5167,3671100.0],["2019-07-18",72.2278,73.0614,71.8316,73.0449,3847300.0],["2019-07-19",73.3255,73.5731,72.6322,72.6405,3420400.0],["2019-07-22",72.8386,73.1605,71.7078,71.9884,2850200.0],["2019-07-23",72.4259,73.0944,71.551,73.0779,4304000.0],["2019-07-24",72.6487,73.8785,72.4011,73.5319,3204700.0],["2019-07-25",73.309,73.4824,72.1535,72.6075,3603500.0],["2019-07-26",72.5002,72.5002,71.2869,71.8564,5315900.0],["2019-07-29",71.9389,72.1865,71.5262,71.9967,3328800.0],["2019-07-30",72.0297,72.0462,71.1631,71.7078,2733400.0],["2019-07-31",71.6666,72.2278,70.8412,71.3116,4470600.0],["2019-08-01",71.1383,71.8399,66.8794,68.1918,7100500.0],["2019-08-02",68.1175,68.2825,67.2261,67.2838,5134500.0],["2019-08-05",67.1023,67.3251,66.0541,66.6813,7255600.0],["2019-08-06",66.9867,68.6787,66.6648,68.3155,5546300.0],["2019-08-07",67.6305,68.7118,66.962,68.5137,4762100.0],["2019-08-08",69.1079,69.8425,68.4889,69.1657,4464100.0],["2019-08-09",68.9181,69.6361,67.7213,68.0184,4966300.0],["2019-08-12",67.1188,67.8121,66.8959,67.7048,5194200.0],["2019-08-13",67.3499,71.5097,67.028,69.5288,8412100.0],["2019-08-14",67.5645,68.687,66.9785,67.5892,7011500.0],["2019-08-15",68.8025,69.372,67.6883,68.1422,5389000.0],["2019-08-16",68.753,69.7104,68.6457,69.5041,4861100.0],["2019-08-19",71.3942,71.7078,70.7421,71.4602,7353800.0],["2019-08-20",71.718,72.4582,71.1358,71.1358,8797200.0],["2019-08-21",83.0625,85.9818,81.6153,85.6657,41449400.0],["2019-08-22",87.6535,88.5933,85.9818,88.427,17105700.0],["2019-08-23",87.1379,88.111,85.8737,86.0733,8989600.0],["2019-08-26",87.2543,87.9446,86.3062,87.1379,5583100.0],["2019-08-27",87.3375,87.4123,86.7137,87.0797,5319900.0],["2019-08-28",87.0547,88.7597,86.9133,88.4936,6641000.0],["2019-08-29",89.816,90.2817,88.9343,89.7661,5196600.0],["2019-08-30",90.2401,90.9305,88.8512,89.0258,5309000.0],["2019-09-03",88.8013,89.3918,88.1692,88.7514,3992100.0],["2019-09-04",88.9926,89.7578,88.8346,89.292,3963700.0],["2019-09-05",90.8556,90.9887,90.0073,90.2734,4144400.0],["2019-09-06",90.6144,92.2695,90.4896,91.3629,5274400.0],["2019-09-09",91.155,91.7122,89.4251,89.7827,5005500.0],["2019-09-10",89.3336,90.5146,88.8595,90.5146,3949200.0],["2019-09-11",90.4065,91.0802,89.7328,90.631,3704700.0],["2019-09-12",91.0136,91.2548,90.2817,90.6061,3185700.0],["2019-09-13",90.7142,90.7974,89.6829,89.8159,2508300.0],["2019-09-16",89.2005,89.7744,88.4104,88.9593,4642500.0],["2019-09-17",88.6848,89.3752,88.3106,89.2254,4325800.0],["2019-09-18",89.0924,89.5665,88.1692,88.9676,2950900.0],["2019-09-19",90.2817,90.4397,88.8927,89.7161,2938700.0],["2019-09-20",90.0821,90.2817,88.6599,88.7181,4199800.0],["2019-09-23",89.3419,91.8287,89.1672,90.473,4945300.0],["2019-09-24",91.654,91.654,89.0591,89.3668,5397700.0],["2019-09-25",89.0508,89.9324,88.6765,88.8262,3934100.0],["2019-09-26",88.9094,89.3253,87.063,88.4021,5166600.0],["2019-09-27",88.1193,88.8346,87.77,88.2607,3188600.0],["2019-09-30",88.7181,89.3169,88.5102,88.9177,3639000.0],["2019-10-01",89.267,89.9407,88.0444,88.111,3557400.0],["2019-10-02",87.246,88.1276,86.5058,87.4622,5637600.0],["2019-10-03",87.5205,88.7431,86.8218,88.6765,3512600.0],["2019-10-04",88.8013,90.8806,88.61,90.7392,4116400.0],["2019-10-07",90.3732,90.5312,89.109,89.7827,3755600.0],["2019-10-08",89.766,91.5126,89.0258,90.2568,4339800.0],["2019-10-09",91.4212,92.5273,91.0968,91.7871,5832000.0],["2019-10-10",91.1217,91.9784,90.7308,91.9618,3647000.0],["2019-10-11",93.0263,93.9329,92.4941,93.0097,4563100.0],["2019-10-14",93.0264,93.3424,92.2778,92.4442,2356300.0],["2019-10-15",92.7852,93.4006,92.6022,93.0596,2706100.0],["2019-10-16",92.9765,93.3258,92.4691,93.3091,2315700.0],["2019-10-17",93.4921,94.5733,93.4339,94.1741,4100800.0],["2019-10-18",93.8664,94.5983,93.4838,93.8248,3887700.0],["2019-10-21",94.249,94.6565,93.7666,94.5484,2886500.0],["2019-10-22",94.7729,95.5048,94.0327,94.1408,3509100.0],["2019-10-23",94.1408,94.1408,92.0865,92.6188,5157800.0],["2019-10-24",93.0097,93.1511,91.5043,91.6956,3840100.0],["2019-10-25",91.4211,91.4794,90.2651,90.6726,5659700.0],["2019-10-28",90.7974,91.8869,90.6726,91.2548,4448200.0],["2019-10-29",90.8722,91.1384,89.766,89.949,3004700.0],["2019-10-30",89.8409,90.4647,89.1755,89.7661,3567800.0],["2019-10-31",89.5332,89.7661,88.086,88.9177,6467400.0],["2019-11-01",89.8742,90.132,89.3502,89.6746,3104000.0],["2019-11-04",90.2401,90.7891,89.9989,90.4647,3195600.0],["2019-11-05",90.631,91.837,90.5146,91.5376,3292400.0],["2019-11-06",91.3962,91.9867,90.9388,91.9119,3234400.0],["2019-11-07",92.8351,93.0347,91.7705,91.9784,3494300.0],["2019-11-08",91.9534,92.3028,91.0053,91.6124,2805400.0],["2019-11-11",92.0117,92.203,91.2881,91.862,3082700.0],["2019-11-12",91.6706,91.7205,89.7494,90.1154,5429600.0],["2019-11-13",90.3483,90.8473,89.0092,90.3067,3653900.0],["2019-11-14",92.0782,92.5273,91.1217,92.4109,5968400.0],["2019-11-15",93.1927,94.5484,92.5939,94.1575,5340300.0],["2019-11-18",94.6731,95.0308,93.0347,93.1178,6898000.0],["2019-11-19",92.3732,92.9505,91.4864,92.7413,7377500.0],["2019-11-20",102.3376,106.4204,99.0245,105.7762,32365500.0],["2019-11-21",105.9017,107.0646,105.1738,106.7969,10804300.0],["2019-11-22",107.0479,107.0479,105.6507,106.2698,7537100.0],["2019-11-25",106.4706,106.663,104.6467,104.7387,8365300.0],["2019-11-26",104.7973,106.9558,104.5798,106.161,7581400.0],["2019-11-27",106.3786,106.3786,105.2156,105.3328,3430400.0],["2019-11-29",105.4164,106.069,104.5379,104.5882,2660000.0],["2019-12-02",105.1654,105.5837,103.6679,103.7264,4194400.0],["2019-12-03",102.5719,104.2284,102.346,103.7766,4237200.0],["2019-12-04",104.5881,105.0232,103.9941,104.1782,3935200.0],["2019-12-05",104.63,104.8559,103.4503,104.3121,2614100.0],["2019-12-06",104.722,105.7511,104.4627,104.6049,4305300.0],["2019-12-09",104.563,106.4036,104.4961,105.7929,3508700.0],["2019-12-10",105.4917,105.8933,104.8475,105.224,3573800.0],["2019-12-11",104.9144,105.3244,104.3539,105.2491,2816200.0],["2019-12-12",105.132,106.9726,104.6885,106.6881,3677400.0],["2019-12-13",106.0188,106.6128,105.5586,106.4371,2970000.0],["2019-12-16",106.914,107.0897,105.3829,105.3829,4488100.0],["2019-12-17",105.8096,107.851,105.4164,107.4076,5617300.0],["2019-12-18",107.5164,107.9933,106.8805,107.1566,3940200.0],["2019-12-19",106.8554,107.9096,106.5626,107.6753,3292700.0],["2019-12-20",108.3028,108.9638,107.508,108.0518,6224900.0],["2019-12-23",108.3196,108.3781,107.0981,107.3741,4051800.0],["2019-12-24",107.8427,107.8427,107.0478,107.5498,1643400.0],["2019-12-26",108.0351,108.261,107.0311,107.8343,2197900.0],["2019-12-27",107.9263,108.1188,107.2821,108.102,2233600.0],["2019-12-30",107.9263,108.7211,107.4327,107.8343,2546500.0],["2019-12-31",107.4244,107.9012,106.5626,107.2654,4059800.0],["2020-01-02",107.7088,107.8427,104.7973,105.475,5149800.0],["2020-01-03",104.2953,105.0232,103.6846,104.379,5018500.0],["2020-01-06",103.7181,104.287,103.0906,103.3918,4226900.0],["2020-01-07",102.9065,104.1029,102.9065,103.5758,3641600.0],["2020-01-08",103.785,104.7889,103.191,103.2412,5731600.0],["2020-01-09",103.3248,104.5045,102.622,103.3248,5369700.0],["2020-01-10",104.3371,105.1654,103.785,104.3539,4678000.0],["2020-01-13",104.2368,104.3121,102.8479,103.6344,3632800.0],["2020-01-14",103.4085,105.132,103.2746,104.7973,3291900.0],["2020-01-15",98.2966,99.8946,96.6819,97.8867,26743400.0],["2020-01-16",98.0038,98.1544,96.9078,97.3178,9361600.0],["2020-01-17",97.46,98.5476,97.1923,97.8198,7303800.0],["2020-01-21",97.6022,97.6022,95.2262,95.4102,8188000.0],["2020-01-22",95.4939,96.2803,95.1843,95.2931,5070600.0],["2020-01-23",94.9835,96.6903,94.6238,96.6568,4641500.0],["2020-01-24",97.05,97.05,95.0756,95.6445,4338900.0],["2020-01-27",94.4983,97.2257,94.1804,96.866,6779200.0],["2020-01-28",97.1755,97.4349,96.5731,96.5815,3865100.0],["2020-01-29",96.866,97.117,95.5859,95.6027,5250600.0],["2020-01-30",95.1843,95.9708,94.4481,95.9373,4466400.0],["2020-01-31",94.8831,95.2011,92.3398,92.6493,6961900.0],["2020-02-03",92.984,94.8832,92.8669,94.1302,5186000.0],["2020-02-04",95.0755,96.0461,94.7074,94.7493,3626000.0],["2020-02-05",95.3851,96.9664,95.2513,96.6568,3636700.0],["2020-02-06",97.0417,97.368,96.0126,96.3305,4024800.0],["2020-02-07",96.2301,96.7572,95.7616,96.7237,2970800.0],["2020-02-10",96.7154,98.0875,96.7154,97.8699,3862000.0],["2020-02-11",97.9452,98.0038,96.3138,97.6273,3065100.0],["2020-02-12",97.6022,99.3508,97.4433,98.8153,3764800.0],["2020-02-13",98.5895,99.1416,98.2381,98.9576,2654900.0],["2020-02-14",98.9743,99.1082,97.301,97.5771,3289100.0],["2020-02-18",98.4017,99.1758,97.8968,99.1421,3122500.0],["2020-02-19",99.0243,99.3945,98.4858,98.7719,2866700.0],["2020-02-20",98.4185,99.5292,98.0819,99.5039,2659300.0],["2020-02-21",99.1421,100.0256,98.2755,98.4522,3856500.0],["2020-02-24",96.3234,97.5939,95.1791,95.7344,5304900.0],["2020-02-25",96.0794,96.8872,93.9254,94.0012,5095900.0],["2020-02-26",94.3882,94.8342,92.798,93.1093,4318300.0],["2020-02-27",91.1909,92.0323,88.8013,88.8686,6713400.0],["2020-02-28",85.9995,87.6738,84.7626,86.6642,9174100.0],["2020-03-02",86.9839,92.0828,86.6221,91.763,9691100.0],["2020-03-03",94.2368,94.405,87.4719,89.0537,10927400.0],["2020-03-04",90.0298,90.9301,88.0693,90.7197,6834800.0],["2020-03-05",88.8855,91.2414,88.5573,89.1631,5294900.0],["2020-03-06",87.6402,89.5502,86.4538,89.1463,5370800.0],["2020-03-09",83.938,90.6019,83.938,87.5308,7346600.0],["2020-03-10",89.3903,92.209,88.1787,91.1488,7461000.0],["2020-03-11",89.2136,90.8543,87.0175,88.835,6102500.0],["2020-03-12",83.5005,85.4273,77.7537,77.9304,10208800.0],["2020-03-13",81.3213,88.4648,77.8547,84.9982,9267200.0],["2020-03-16",77.9052,84.0895,76.702,78.9149,6963700.0],["2020-03-17",80.0339,89.6007,79.9835,87.1943,10586400.0],["2020-03-18",83.2481,91.1656,81.4896,86.5127,8845700.0],["2020-03-19",86.4286,90.1307,83.9801,84.5607,7414200.0],["2020-03-20",83.551,86.2266,81.0941,81.9523,8057200.0],["2020-03-23",81.2371,83.4668,78.9317,81.3549,7104300.0],["2020-03-24",84.2578,85.5283,80.7744,84.6112,6498600.0],["2020-03-25",83.3995,83.5762,76.1635,76.601,12563200.0],["2020-03-26",76.8955,81.1698,76.744,80.8332,7014000.0],["2020-03-27",79.5039,82.3141,78.1913,79.7142,4902800.0],["2020-03-30",80.9258,82.2636,80.3537,80.7828,4485600.0],["2020-03-31",80.1686,81.4307,77.5434,78.2249,6388400.0],["2020-04-01",77.1059,80.8922,76.8114,80.1601,8581000.0],["2020-04-02",79.3187,80.4967,77.5097,79.3945,5929200.0],["2020-04-03",78.6961,79.2009,75.869,77.8884,6815300.0],["2020-04-06",78.4353,82.3057,77.5181,82.0449,7107800.0],["2020-04-07",83.0882,85.5367,81.641,82.6759,6599300.0],["2020-04-08",84.4345,88.9275,84.14,88.0357,7542900.0],["2020-04-09",85.8228,88.2039,85.4021,87.6739,7069200.0],["2020-04-13",87.6738,88.6583,86.5884,88.0777,3235500.0],["2020-04-14",91.2834,92.4782,89.0874,91.1909,5032300.0],["2020-04-15",91.5106,91.7126,88.5573,89.3903,4225600.0],["2020-04-16",90.0298,92.4614,89.7353,91.965,5950300.0],["2020-04-17",93.3112,95.9785,91.233,95.4315,7617500.0],["2020-04-20",94.6575,94.6575,91.477,91.6957,5329600.0],["2020-04-21",91.0899,91.0899,89.1126,89.9456,4519700.0],["2020-04-22",91.031,91.3171,89.5418,89.8951,2954600.0],["2020-04-23",84.7289,88.7677,84.5607,87.3878,16508000.0],["2020-04-24",87.9263,91.2498,87.3878,90.7197,6088600.0],["2020-04-27",91.4433,93.5637,91.3003,92.453,4340700.0],["2020-04-28",93.8245,95.8186,92.6465,94.2368,4904700.0],["2020-04-29",95.4989,95.9532,92.6465,94.3209,4929800.0],["2020-04-30",93.4627,93.5636,91.62,92.3352,4769600.0],["2020-05-01",91.5863,92.1164,89.2725,91.0647,4590500.0],["2020-05-04",90.7281,94.262,90.5598,93.9928,4578300.0],["2020-05-05",93.9843,95.3979,92.9494,94.0348,4201100.0],["2020-05-06",94.9856,97.2826,94.7079,95.5662,4913900.0],["2020-05-07",96.559,97.005,95.1623,95.3811,3689800.0],["2020-05-08",96.517,98.3007,96.0206,97.4593,4266900.0],["2020-05-11",98.2923,101.5906,97.5435,101.1194,5996300.0],["2020-05-12",101.8094,103.4501,100.4547,100.4547,4897000.0],["2020-05-13",100.5052,101.4981,99.403,100.2444,4677900.0],["2020-05-14",99.2347,101.6663,98.5447,100.9175,5635600.0],["2020-05-15",101.2624,103.1977,100.7997,101.7589,8354200.0],["2020-05-18",103.7109,105.6377,103.2986,105.3432,6320900.0],["2020-05-19",105.8254,106.5528,103.8461,104.1844,7914900.0],["2020-05-20",104.9626,105.6562,100.9025,101.1901,12897000.0],["2020-05-21",101.1901,101.816,99.5068,100.3865,7620700.0],["2020-05-22",100.5134,100.9617,99.1177,99.3799,4902900.0],["2020-05-26",100.488,101.4692,97.113,97.3753,7274600.0],["2020-05-27",97.8066,99.3461,96.6224,99.3123,8260300.0],["2020-05-28",99.7775,101.706,99.3545,100.175,6137300.0],["2020-05-29",100.4372,103.8545,99.9467,103.4739,8705900.0],["2020-06-01",101.8837,102.129,100.5049,101.0716,6020100.0],["2020-06-02",101.2154,102.1628,99.972,100.5303,5144600.0],["2020-06-03",100.7756,103.4485,100.0651,102.9664,5815800.0],["2020-06-04",103.0932,103.8207,101.1224,101.4692,3963600.0],["2020-06-05",102.6957,103.6261,101.2323,102.7972,4578800.0],["2020-06-08",102.1882,103.5838,101.9936,103.5077,3578400.0],["2020-06-09",103.6515,103.8122,101.7483,102.112,2923500.0],["2020-06-10",102.1374,103.347,101.317,101.5031,3653700.0],["2020-06-11",100.2935,102.2981,99.6252,99.8198,5005100.0],["2020-06-12",101.1478,101.2916,97.113,98.8809,4953400.0],["2020-06-15",97.6628,100.395,97.4683,99.9382,4593800.0],["2020-06-16",101.8752,102.628,99.1516,100.8348,5138000.0],["2020-06-17",101.0547,101.0547,99.6252,100.0397,3808600.0],["2020-06-18",100.0143,100.0313,98.8555,99.2192,3261100.0],["2020-06-19",101.6722,103.9814,100.8517,101.9767,12611200.0],["2020-06-22",101.926,104.1336,100.7418,103.5585,4671200.0],["2020-06-23",104.066,105.2502,102.5688,102.7718,4307000.0],["2020-06-24",102.4927,103.1863,100.3442,101.2662,4181600.0],["2020-06-25",100.9871,101.4607,100.0566,101.3423,2759500.0],["2020-06-26",101.503,102.0528,98.754,98.9824,6670800.0],["2020-06-29",99.3799,100.894,98.7709,100.2935,3258900.0],["2020-06-30",100.5557,101.8752,100.0397,101.4438,3633900.0],["2020-07-01",101.4269,101.8076,100.5134,100.6234,2836400.0],["2020-07-02",101.4861,102.0021,100.5641,100.7587,2216100.0],["2020-07-06",101.5115,101.7145,99.7944,100.8602,3766400.0],["2020-07-07",100.0651,101.1224,99.6506,99.8621,3908300.0],["2020-07-08",99.9382,100.2343,98.7371,99.5576,2845100.0],["2020-07-09",99.3545,100.9194,99.0754,99.7267,2861000.0],["2020-07-10",99.6591,100.6403,99.0162,100.5388,2033500.0],["2020-07-13",100.9786,102.9917,100.1327,100.4288,3469700.0],["2020-07-14",100.4372,101.6468,99.3207,101.5707,2578200.0],["2020-07-15",102.6111,103.8038,101.5115,102.9156,3533900.0],["2020-07-16",102.5688,104.0321,102.4673,103.1525,3109900.0],["2020-07-17",103.7361,104.2183,102.7295,102.9156,2715500.0],["2020-07-20",102.8057,103.0848,100.691,101.3508,3825900.0],["2020-07-21",101.7991,102.3404,101.52,101.6722,3195400.0],["2020-07-22",101.7568,104.1929,101.503,104.159,3876600.0],["2020-07-23",104.4213,104.5481,103.144,103.4908,3267500.0],["2020-07-24",103.6515,106.1806,103.2455,104.6412,3832900.0],["2020-07-27",105.0979,105.301,103.3301,103.7784,2423400.0],["2020-07-28",103.7107,105.2756,103.2963,104.2859,2337000.0],["2020-07-29",104.4382,105.2925,103.956,104.6158,2095800.0],["2020-07-30",103.4739,106.0876,103.0425,105.3771,3606300.0],["2020-07-31",105.1233,106.519,104.7088,106.4767,3267100.0],["2020-08-03",107.0011,108.4729,106.7897,108.1346,3319200.0],["2020-08-04",108.2107,110.6129,107.9147,110.3423,3924500.0],["2020-08-05",110.596,111.5941,108.8282,109.4287,3688800.0],["2020-08-06",109.5387,109.9024,108.3799,109.1242,1979900.0],["2020-08-07",109.3188,111.5519,109.1158,111.4419,2303100.0],["2020-08-10",111.7126,113.4381,111.019,112.4485,3002900.0],["2020-08-11",113.0998,113.8441,111.1035,111.4165,3915900.0],["2020-08-12",114.284,114.284,112.3047,113.8526,4860900.0],["2020-08-13",113.3366,114.1402,113.0152,114.0302,2324800.0],["2020-08-14",114.9691,115.8826,114.377,115.4851,3180900.0],["2020-08-17",116.7116,117.3121,116.221,116.9315,4632300.0],["2020-08-18",116.464,117.28,114.4749,116.3705,5756800.0],["2020-08-19",126.2309,131.4927,124.5648,131.0932,40211800.0],["2020-08-20",131.6967,132.6913,128.9681,129.4101,12046000.0],["2020-08-21",129.4866,132.2747,129.3166,130.5916,7061400.0],["2020-08-24",131.3312,131.4332,129.7416,130.2601,4355300.0],["2020-08-25",131.0336,131.1442,129.5121,129.9286,2984400.0],["2020-08-26",129.8436,130.5407,129.2826,129.8096,3061600.0],["2020-08-27",129.7671,129.8436,127.2255,127.7695,3773100.0],["2020-08-28",127.7695,128.9255,127.1659,128.2285,2835600.0],["2020-08-31",128.475,129.1295,127.778,128.5345,3025600.0],["2020-09-01",128.0245,129.0106,127.608,127.9735,3603500.0],["2020-09-02",127.9311,128.2456,126.163,127.37,4128200.0],["2020-09-03",127.0555,127.489,123.6043,124.1313,4135300.0],["2020-09-04",124.6924,126.2734,122.1422,125.1514,4742100.0],["2020-09-08",124.6839,124.7774,121.8787,122.4058,3503200.0],["2020-09-09",123.0518,126.3159,123.0518,125.4234,3279300.0],["2020-09-10",125.4659,126.0949,123.5193,124.1398,2828100.0],["2020-09-11",124.8369,125.7719,124.2588,125.5084,2356400.0],["2020-09-14",126.2734,127.8375,125.6699,126.1799,2706900.0],["2020-09-15",125.8994,127.37,125.2619,126.7154,2206200.0],["2020-09-16",126.945,127.2765,125.7294,125.7974,2072500.0],["2020-09-17",125.2874,126.4605,124.5734,125.4744,2391200.0],["2020-09-18",125.5679,127.098,125.1769,126.503,3614800.0],["2020-09-21",126.3925,127.4975,124.4884,127.387,3360000.0],["2020-09-22",128.4835,131.2802,128.2965,130.9741,4334500.0],["2020-09-23",130.8041,131.9262,127.8205,128.3645,2801300.0],["2020-09-24",128.8831,130.5321,127.591,129.2061,3223100.0],["2020-09-25",129.0871,131.8922,128.9936,131.2037,2743300.0],["2020-09-28",131.7137,134.0598,131.4587,132.9972,3627600.0],["2020-09-29",133.2437,134.6718,132.4957,133.4052,2784200.0],["2020-09-30",133.8388,135.2839,133.0313,133.8133,2806000.0],["2020-10-01",134.6548,136.7629,134.3913,134.8163,3866000.0],["2020-10-02",133.4308,135.9979,132.7423,135.2414,1978700.0],["2020-10-05",135.9979,137.9699,135.9979,137.2729,2268600.0],["2020-10-06",137.256,137.6895,133.9748,134.6548,2932600.0],["2020-10-07",136.0574,137.3749,135.6749,136.5844,2927000.0],["2020-10-08",138.2165,138.8285,137.1879,137.5875,2189200.0],["2020-10-09",137.8765,140.0951,137.7915,139.16,2582700.0],["2020-10-12",139.6616,140.6731,139.0835,139.8911,2436300.0],["2020-10-13",139.8911,141.6846,139.534,140.8006,2015200.0],["2020-10-14",141.0896,141.2426,138.2165,139.381,2284700.0],["2020-10-15",137.5705,140.6476,136.9584,140.6476,1859000.0],["2020-10-16",141.0301,142.1692,139.7126,140.1886,5047900.0],["2020-10-19",141.2851,141.9227,139.2535,139.4491,2322500.0],["2020-10-20",140.2141,142.3137,139.2535,140.1461,2698500.0],["2020-10-21",140.8941,141.2766,138.514,138.803,3033500.0],["2020-10-22",138.616,138.8795,135.4454,135.6664,3647400.0],["2020-10-23",136.3379,136.3379,134.9948,136.2019,1816800.0],["2020-10-26",135.0203,135.4879,132.8612,134.2808,2310600.0],["2020-10-27",134.3658,135.0543,133.1842,133.4818,2406100.0],["2020-10-28",131.6798,133.6858,130.9997,131.9348,2655700.0],["2020-10-29",131.9602,132.6827,130.3706,131.1186,2157700.0],["2020-10-30",130.3281,131.0251,128.186,129.3931,3694100.0],["2020-11-02",130.9061,131.8582,129.8861,131.2377,2674300.0],["2020-11-03",132.8783,134.9098,132.1217,133.2268,2545400.0],["2020-11-04",133.6433,135.5729,131.9687,133.1333,3156600.0],["2020-11-05",135.7854,135.8959,133.0653,134.8419,3114900.0],["2020-11-06",134.8588,137.6214,134.7568,137.2814,3498000.0],["2020-11-09",138.684,138.6925,131.5437,131.6797,5092800.0],["2020-11-10",133.4903,135.2074,133.0823,134.3658,3577900.0],["2020-11-11",135.5389,138.191,134.9438,135.7429,3336500.0],["2020-11-12",135.7259,136.848,134.8504,135.6069,2708500.0],["2020-11-13",136.8479,138.939,136.5164,138.4545,2765800.0],["2020-11-16",140.2566,141.0981,138.854,140.4096,5035600.0],["2020-11-17",139.9828,140.5888,137.0039,139.1634,6299900.0],["2020-11-18",141.6387,146.9137,140.4523,142.4155,13092300.0],["2020-11-19",144.0031,148.0404,143.3117,146.2735,6834900.0],["2020-11-20",146.999,148.8683,146.3418,147.0759,6652900.0],["2020-11-23",148.7317,152.8032,148.1684,151.557,5755700.0],["2020-11-24",153.4348,153.5031,151.1644,151.8131,4688400.0],["2020-11-25",151.7021,154.0494,151.3778,153.4861,3780700.0],["2020-11-27",154.331,154.5871,152.7434,153.4434,2371900.0],["2020-11-30",152.1459,153.6994,150.4303,153.2385,8010000.0],["2020-12-01",153.4775,154.6384,151.1644,152.8288,5034900.0],["2020-12-02",151.9496,152.1118,149.773,150.5754,3109300.0],["2020-12-03",150.6266,150.6266,148.3306,149.3036,4214600.0],["2020-12-04",148.8427,149.5085,147.8611,149.3975,2935700.0],["2020-12-07",148.7488,149.3292,146.3077,147.588,3430800.0],["2020-12-08",147.238,148.3306,146.5893,147.4258,2682200.0],["2020-12-09",147.9635,149.3036,147.1612,148.5781,2853800.0],["2020-12-10",148.1684,148.7232,146.871,147.1527,2643700.0],["2020-12-11",146.3845,147.4514,146.0175,146.5637,2676500.0],["2020-12-14",147.6306,147.6306,145.2492,145.9491,4016400.0],["2020-12-15",145.659,147.477,145.659,146.3077,3487900.0],["2020-12-16",146.8198,147.6563,145.7102,146.5466,2193700.0],["2020-12-17",146.8112,147.0502,145.3517,146.1625,3495300.0],["2020-12-18",146.1113,146.9649,144.225,145.4626,6715800.0],["2020-12-21",144.7883,147.716,144.1994,146.6064,4077400.0],["2020-12-22",147.1527,147.7587,146.3503,147.11,3103200.0],["2020-12-23",146.8198,150.5072,146.7174,149.2951,4753000.0],["2020-12-24",150.2084,150.6608,149.0903,149.5341,1941200.0],["2020-12-28",151.1729,151.4716,149.278,150.5583,2442000.0],["2020-12-29",151.1729,151.7363,148.911,149.4061,2359700.0],["2020-12-30",149.9694,150.2767,147.5112,148.4159,1935200.0],["2020-12-31",148.8683,150.7973,148.6037,150.6778,2571300.0],["2021-01-04",150.6608,152.0094,148.6208,151.6168,3463100.0],["2021-01-05",150.9083,155.3212,150.5925,153.9555,4843300.0],["2021-01-06",153.9214,161.7229,153.7336,161.2534,5610100.0],["2021-01-07",161.5009,164.181,161.4667,163.1141,4226700.0],["2021-01-08",163.5238,165.487,162.8666,165.248,3321500.0],["2021-01-11",164.77,170.284,164.0445,166.682,7219100.0],["2021-01-12",167.4417,170.1048,166.9978,169.9426,3866700.0],["2021-01-13",169.4475,170.6766,166.682,167.9965,4098200.0],["2021-01-14",168.1416,170.1986,168.0647,169.0122,3321200.0],["2021-01-15",168.7049,169.7292,165.598,166.2723,4289900.0],["2021-01-19",165.9479,166.2296,159.7853,160.6047,5347800.0],["2021-01-20",160.8949,161.0656,157.5148,160.7242,3443200.0],["2021-01-21",162.2606,165.6662,161.3216,163.2592,4585100.0],["2021-01-22",162.9435,164.2067,161.7314,163.8056,3257100.0],["2021-01-25",163.5068,164.8298,161.518,162.3033,3423900.0],["2021-01-26",162.2691,162.6532,159.3329,160.212,3463600.0],["2021-01-27",160.1352,160.212,150.9254,152.1716,6985900.0],["2021-01-28",151.8728,158.2659,151.7277,156.6954,3965200.0],["2021-01-29",155.4492,156.6271,153.8616,154.6383,3612300.0],["2021-02-01",155.5004,157.9074,153.3665,156.6869,2637300.0],["2021-02-02",158.3342,161.3558,158.0611,158.411,2920500.0],["2021-02-03",158.0697,159.5549,156.7979,158.0014,2135400.0],["2021-02-04",158.65,161.0998,157.5234,160.9717,2309500.0],["2021-02-05",161.7399,162.4569,160.3742,161.2022,2218900.0],["2021-02-08",164.1725,165.9992,162.5935,165.5468,3076400.0],["2021-02-09",165.7004,167.5099,165.4955,165.837,2868600.0],["2021-02-10",165.4956,165.9735,162.2777,164.2579,2713500.0],["2021-02-11",163.9165,164.881,162.4655,162.5252,1862300.0],["2021-02-12",163.0715,163.7714,162.3459,163.3958,1821500.0],["2021-02-16",163.7299,164.9634,162.8819,163.2588,2500300.0],["2021-02-17",162.0681,166.3682,161.9824,165.8371,3459300.0],["2021-02-18",161.2714,164.0896,161.0402,163.9612,2983500.0],["2021-02-19",164.4237,164.852,161.3485,161.7426,3120100.0],["2021-02-22",161.143,163.1046,160.7147,161.8882,2152600.0],["2021-02-23",161.1173,161.6655,157.708,159.6353,2828100.0],["2021-02-24",159.3441,160.8089,157.8708,160.2521,3738400.0],["2021-02-25",161.4856,163.0103,158.1106,158.5389,4355600.0],["2021-02-26",159.4554,160.0379,156.0548,157.1341,4340400.0],["2021-03-01",159.2841,160.6804,158.3419,159.4041,3683500.0],["2021-03-02",161.0487,165.82,147.4802,148.6109,22090500.0],["2021-03-03",149.9045,151.5063,147.8401,148.7138,8285300.0],["2021-03-04",147.6516,149.5703,142.906,145.4673,7111700.0],["2021-03-05",145.8612,149.8872,143.0944,147.8571,6008100.0],["2021-03-08",150.1357,152.8768,148.7052,151.5062,4558600.0],["2021-03-09",152.7483,154.8213,151.7889,153.485,3752400.0],["2021-03-10",154.1617,155.5836,152.5513,152.971,3314800.0],["2021-03-11",153.4593,154.2645,151.9602,153.6049,3045200.0],["2021-03-12",154.1017,154.4872,152.9539,154.196,2441900.0],["2021-03-15",154.5643,155.7207,152.9625,155.1297,3453100.0],["2021-03-16",154.1531,154.7784,152.577,154.3672,3437300.0],["2021-03-17",153.7677,153.8962,152.3628,152.8168,2929300.0],["2021-03-18",151.8232,155.1725,151.3435,153.8533,2859300.0],["2021-03-19",154.0931,161.2971,153.8704,160.6547,7745200.0],["2021-03-22",160.2692,163.0789,159.9609,161.0744,3952200.0],["2021-03-23",160.8432,163.4301,160.5519,161.8282,2920200.0],["2021-03-24",161.8197,162.2908,160.5091,161.28,2489700.0],["2021-03-25",161.1173,165.6401,160.7575,165.0662,3444700.0],["2021-03-26",166.4367,172.3729,166.2054,172.1331,6046100.0],["2021-03-29",171.3964,172.9983,169.1864,169.786,3231800.0],["2021-03-30",169.6747,172.4843,169.272,171.0195,2810800.0],["2021-03-31",171.3536,172.4586,169.6318,169.6661,3556600.0],["2021-04-01",169.7261,172.5785,168.2013,171.9361,2730200.0],["2021-04-05",173.0325,176.2876,173.0325,175.9021,2833000.0],["2021-04-06",175.0883,177.641,173.8462,175.9706,2494900.0],["2021-04-07",176.2447,176.4589,174.8142,175.1312,2100400.0],["2021-04-08",175.0455,175.4395,173.3923,174.2831,3032600.0],["2021-04-09",174.7457,176.1762,174.3517,175.9107,2900500.0],["2021-04-12",175.8422,176.7587,174.3003,175.688,3191300.0],["2021-04-13",176.082,176.4589,174.326,175.5509,2393400.0],["2021-04-14",174.9856,176.4589,173.9148,176.2105,2171300.0],["2021-04-15",176.476,176.6388,174.3431,176.2533,3370300.0],["2021-04-16",176.4589,179.4484,176.3133,178.6432,4342300.0],["2021-04-19",179.4485,180.622,178.3863,178.7289,2924500.0],["2021-04-20",178.9516,179.4484,176.8272,177.5468,2089800.0],["2021-04-21",177.5211,178.5233,176.7159,177.1185,2836900.0],["2021-04-22",177.5553,177.8723,174.4373,176.0906,2499300.0],["2021-04-23",176.4075,177.1442,174.6772,176.4675,2444600.0],["2021-04-26",176.339,176.476,173.7606,174.4288,2675700.0],["2021-04-27",174.9342,175.885,174.1547,175.0541,2260000.0],["2021-04-28",174.6857,175.8165,174.266,175.1398,1598800.0],["2021-04-29",176.5617,178.5233,176.2619,177.641,1884900.0],["2021-04-30",176.6388,178.3006,176.4418,177.5382,1802000.0],["2021-05-03",179.1828,182.3009,178.8745,180.9817,2249700.0],["2021-05-04",179.5512,181.4614,179.1144,181.2644,2203300.0],["2021-05-05",182.1553,183.0205,181.3244,181.9497,2509000.0],["2021-05-06",183.0205,183.2432,181.5471,182.4551,2226000.0],["2021-05-07",182.7035,184.5024,182.2923,183.9199,2298500.0],["2021-05-10",184.6051,186.2155,183.0718,183.3374,3092700.0],["2021-05-11",182.0439,182.2495,177.2726,179.2343,3297100.0],["2021-05-12",178.1378,178.7546,173.6835,173.8548,3857300.0],["2021-05-13",174.9342,179.9967,174.6515,178.6946,3132300.0],["2021-05-14",180.0652,181.8212,179.397,180.879,2650300.0],["2021-05-17",182.318,183.0033,179.3371,179.9024,2583700.0],["2021-05-18",181.5095,181.9134,177.2126,177.4016,4794900.0],["2021-05-19",180.736,188.9087,180.2977,188.2126,13378700.0],["2021-05-20",187.5853,191.4697,186.5454,190.6017,7086300.0],["2021-05-21",190.9626,195.1478,190.6618,193.4376,5084800.0],["2021-05-24",194.5119,196.3681,193.6439,193.7126,3821000.0],["2021-05-25",193.833,195.3111,191.865,193.6181,4103000.0],["2021-05-26",194.3658,195.8955,194.2111,195.1736,3186800.0],["2021-05-27",195.8782,196.6603,194.2626,195.397,6623100.0],["2021-05-28",195.9384,196.2392,194.3744,195.0103,2632400.0],["2021-06-01",195.5603,196.6173,194.2627,195.3111,3426400.0],["2021-06-02",194.572,196.9181,194.3486,196.265,3331400.0],["2021-06-03",196.2306,197.8548,195.0876,196.9525,3155400.0],["2021-06-04",197.8291,199.0408,196.5486,198.8088,3085100.0],["2021-06-07",198.9462,199.9431,197.9923,198.422,2221700.0],["2021-06-08",201.3268,203.1229,199.8486,202.0401,3441700.0],["2021-06-09",201.6103,203.501,199.2814,199.3244,3372900.0],["2021-06-10",199.0838,200.8369,198.8603,199.0838,2579400.0],["2021-06-11",199.1955,200.2181,199.1955,200.1838,2510200.0],["2021-06-14",200.3728,200.665,198.9892,200.2955,2904200.0],["2021-06-15",200.2439,200.2439,198.3017,199.8658,2518000.0],["2021-06-16",199.9775,200.2353,197.2791,198.74,2767600.0],["2021-06-17",198.1298,200.1751,197.5111,198.7056,2826600.0],["2021-06-18",197.5369,198.8345,195.947,198.1126,4481400.0],["2021-06-21",198.8689,201.129,198.7314,200.897,3049700.0],["2021-06-22",201.5158,204.4119,200.9916,203.8533,2901400.0],["2021-06-23",203.5611,204.5064,202.6759,203.9392,2246400.0],["2021-06-24",205.7697,206.1393,204.8072,206.1135,2141900.0],["2021-06-25",206.2595,207.7463,206.0705,206.7236,5987500.0],["2021-06-28",207.0244,208.176,206.0619,207.3338,2062900.0],["2021-06-29",207.3338,209.2245,207.119,207.8409,2089600.0],["2021-06-30",207.7893,208.7861,206.9385,207.7463,2773200.0],["2021-07-01",207.9354,209.2846,207.2221,209.233,2125300.0],["2021-07-02",210.1182,212.2495,209.869,211.9057,2178900.0],["2021-07-06",211.8369,212.5588,208.7861,210.9346,2305000.0],["2021-07-07",211.0721,213.4698,211.0034,212.7393,2035800.0],["2021-07-08",210.8229,213.951,210.5909,213.6245,2292700.0],["2021-07-09",213.7104,215.4893,212.5932,213.6245,2702500.0],["2021-07-12",214.4151,216.9674,214.0885,216.7698,3056900.0],["2021-07-13",215.2744,217.801,215.2744,216.3487,2392900.0],["2021-07-14",217.0792,218.3253,216.2284,217.9643,2578700.0],["2021-07-15",218.0245,218.7378,216.5893,217.3627,2646200.0],["2021-07-16",218.1964,218.3253,215.5839,215.8331,3415900.0],["2021-07-19",214.6557,216.4088,213.5901,215.8073,3187300.0],["2021-07-20",215.7901,220.3276,214.5784,218.8925,2805200.0],["2021-07-21",219.3565,220.3706,218.5401,220.044,2262500.0],["2021-07-22",221.2042,221.5393,219.1245,220.869,2472200.0],["2021-07-23",221.5307,224.3925,221.3159,224.3237,2016900.0],["2021-07-26",224.1948,225.4839,222.6565,224.1776,2338000.0],["2021-07-27",223.4386,223.662,219.7347,222.0292,3036100.0],["2021-07-28",221.1097,222.4589,220.3276,221.2214,2810500.0],["2021-07-29",221.8831,225.0198,221.187,224.8651,3055000.0],["2021-07-30",224.0745,226.412,222.3471,224.3409,2806600.0],["2021-08-02",225.2261,225.4237,218.9698,221.0667,3174900.0],["2021-08-03",221.8143,226.2745,221.6854,225.3292,2545000.0],["2021-08-04",224.4698,225.9222,223.6448,223.894,2397200.0],["2021-08-05",224.9597,225.7675,223.4214,224.6417,2202900.0],["2021-08-06",225.0972,226.0081,222.8714,223.5159,2441900.0],["2021-08-09",223.5245,225.8362,223.5073,225.5097,2508800.0],["2021-08-10",225.9909,228.38,225.1659,226.9362,3369800.0],["2021-08-11",227.3487,229.5058,225.544,226.0253,2939000.0],["2021-08-12",226.8331,227.3917,224.3409,225.0542,2266400.0],["2021-08-13",225.7503,226.6183,223.9714,224.762,3070400.0],["2021-08-16",223.5159,226.4378,220.6456,226.1456,3397400.0],["2021-08-17",224.5934,224.5934,217.3499,219.5919,6620500.0],["2021-08-18",214.7112,220.575,212.3484,213.4953,8908000.0],["2021-08-19",210.8652,215.1768,210.753,211.624,5067600.0],["2021-08-20",212.7106,219.0142,212.6674,218.514,4146100.0],["2021-08-23",219.2556,220.0834,217.5999,217.7638,2952900.0],["2021-08-24",218.6003,218.6003,215.8236,216.1426,2466600.0],["2021-08-25",216.0133,217.5309,215.0733,216.5738,2438100.0],["2021-08-26",215.9529,216.0219,213.2538,214.6853,2919900.0],["2021-08-27",213.9868,215.9874,213.5815,214.875,2661100.0],["2021-08-30",214.9009,216.7721,214.8491,215.0302,2092700.0],["2021-08-31",214.8491,215.2372,211.6326,212.9779,3966000.0],["2021-09-01",212.9951,213.4694,210.6323,212.4518,2862700.0],["2021-09-02",212.4173,212.9606,211.3998,211.9689,2523300.0],["2021-09-03",211.3481,211.4257,209.5458,210.6754,3351700.0],["2021-09-07",210.3391,210.9169,208.3299,209.3043,2725200.0],["2021-09-08",209.313,212.2966,209.0198,212.2276,2843300.0],["2021-09-09",212.1069,213.271,210.9427,211.6499,2474600.0],["2021-09-10",213.1762,213.5987,210.5719,210.8737,1945600.0],["2021-09-13",211.7016,212.3483,208.3385,209.632,2872000.0],["2021-09-14",209.8821,210.7617,208.4937,208.8904,1905800.0],["2021-09-15",208.968,211.1497,208.511,210.5288,1953000.0],["2021-09-16",211.4688,213.4263,211.0549,212.952,2171400.0],["2021-09-17",211.6585,214.3144,211.6585,212.7105,3735900.0],["2021-09-20",209.9597,212.2794,206.5794,208.8042,3329100.0],["2021-09-21",209.4078,211.3222,208.0281,208.0884,1960300.0],["2021-09-22",209.0025,209.8735,206.7174,208.4851,2285900.0],["2021-09-23",209.977,211.4171,209.0629,209.2612,2038600.0],["2021-09-24",208.1057,209.3819,207.2865,208.2005,1901400.0],["2021-09-27",207.1744,208.9767,205.1221,205.7343,2588400.0],["2021-09-28",204.2856,204.6823,200.8018,201.3019,3173900.0],["2021-09-29",202.2763,204.9064,201.621,203.3801,2655500.0],["2021-09-30",203.406,203.406,196.723,197.2749,5425400.0],["2021-10-01",197.6888,197.8958,193.0322,196.9731,3476400.0],["2021-10-04",196.5505,197.4732,192.1957,194.7914,3816400.0],["2021-10-05",195.8003,197.913,194.593,196.2314,2407300.0],["2021-10-06",195.0156,196.2142,193.8342,195.602,2789100.0],["2021-10-07",197.0852,199.629,196.9558,198.1803,2352000.0],["2021-10-08",198.3786,199.8187,196.8868,197.387,2004900.0],["2021-10-11",197.1024,199.4134,196.904,197.2317,1998600.0],["2021-10-12",198.3355,199.5428,197.042,198.5425,2167400.0],["2021-10-13",199.6291,204.1735,198.784,204.1563,3984700.0],["2021-10-14",205.924,210.2357,203.7078,208.7611,4281700.0],["2021-10-15",209.8045,213.2969,208.8128,211.8827,3626900.0],["2021-10-18",211.2274,218.8072,210.8738,218.7296,4365800.0],["2021-10-19",219.4884,221.5753,217.1343,217.4706,3204800.0],["2021-10-20",219.2987,219.6695,216.7117,217.1602,2209300.0],["2021-10-21",216.979,219.2383,216.7893,219.2125,1758400.0],["2021-10-22",220.3077,221.972,219.5402,220.6957,2205700.0],["2021-10-25",221.4632,225.0677,220.8423,224.5072,2488400.0],["2021-10-26",225.4126,225.5075,222.0581,223.1102,2439700.0],["2021-10-27",223.2913,223.6793,220.5146,221.2217,2269700.0],["2021-10-28",222.705,224.3347,222.0754,222.6705,1735200.0],["2021-10-29",221.1959,224.0157,221.1959,223.8777,2417800.0],["2021-11-01",225.542,225.7575,222.0409,222.4117,1718100.0],["2021-11-02",223.3689,225.2402,222.9464,224.4296,2228000.0],["2021-11-03",223.0843,224.7659,221.3769,224.5589,2397300.0],["2021-11-04",224.7745,226.3698,223.7052,224.5848,3031000.0],["2021-11-05",225.0677,225.2747,218.0052,219.2642,4060300.0],["2021-11-08",218.3846,220.8423,217.3326,218.4536,2523100.0],["2021-11-09",217.9794,220.2559,217.7983,220.0317,2346800.0],["2021-11-10",219.0573,220.7561,217.8673,219.0745,2093100.0],["2021-11-11",219.2642,221.2562,218.7727,220.7647,2199400.0],["2021-11-12",221.9461,225.8179,221.3425,224.2226,2497600.0],["2021-11-15",226.6113,231.9491,225.4126,227.9392,4852400.0],["2021-11-16",227.5672,231.4869,227.3422,230.5005,4355800.0],["2021-11-17",219.771,222.5226,217.5905,219.6066,11855900.0],["2021-11-18",221.5881,222.064,216.0158,218.0924,5786300.0],["2021-11-19",217.2704,219.6759,216.6734,216.9243,3960900.0],["2021-11-22",217.556,217.7723,208.7129,211.6202,5568900.0],["2021-11-23",212.5547,216.0764,210.6338,215.6091,4053400.0],["2021-11-24",214.5015,215.9898,212.9614,215.2457,3052000.0],["2021-11-26",215.1851,217.5819,212.6671,213.3507,3180900.0],["2021-11-29",215.0553,217.6857,213.7314,215.5918,3027600.0],["2021-11-30",213.169,213.7141,209.6041,210.9885,7907900.0],["2021-12-01",212.5806,214.9342,207.8649,208.0033,3851600.0],["2021-12-02",209.3012,213.394,208.8686,212.4249,3684000.0],["2021-12-03",213.4892,214.9429,212.2605,214.216,4838700.0],["2021-12-06",214.9861,215.3236,209.6733,210.2358,3772600.0],["2021-12-07",211.6721,213.0565,210.8414,212.5374,3565900.0],["2021-12-08",213.4978,214.0083,206.1084,207.3197,4929400.0],["2021-12-09",206.8958,207.4063,204.0577,205.5546,2762200.0],["2021-12-10",205.2085,207.4495,204.8018,206.091,2487200.0],["2021-12-13",205.8661,206.3853,201.0898,202.6213,3783500.0],["2021-12-14",199.8005,204.3432,199.8005,203.5818,3364800.0],["2021-12-15",202.1281,204.9143,200.3543,204.7672,3433500.0],["2021-12-16",204.1702,204.7672,194.2455,194.4964,7302100.0],["2021-12-17",194.5397,195.803,191.6323,193.2244,5832300.0],["2021-12-20",191.2516,191.6583,185.6879,189.6595,5233200.0],["2021-12-21",190.2565,191.0353,187.3146,190.4209,3975700.0],["2021-12-22",190.1874,191.468,187.7646,188.4049,4182600.0],["2021-12-23",189.1057,192.2121,188.8808,191.2343,3345300.0],["2021-12-27",192.1775,194.4185,191.1045,193.908,4335600.0],["2021-12-28",194.2109,196.8499,193.51,194.6089,3202400.0],["2021-12-29",195.0069,198.6411,195.0069,197.2134,3065800.0],["2021-12-30",197.9748,202.3617,197.9748,200.6658,4007400.0],["2021-12-31",201.41,202.1454,198.3382,200.2592,2485100.0],["2022-01-03",199.939,200.986,197.9402,200.7004,3018000.0],["2022-01-04",200.7523,203.8933,200.3716,202.6213,3327600.0],["2022-01-05",203.1751,204.4903,197.9489,198.0267,3885800.0],["2022-01-06",192.7312,201.3147,192.7312,200.1812,4193200.0],["2022-01-07",199.1689,201.782,198.2344,199.688,3052900.0],["2022-01-10",197.7412,197.8364,192.9735,196.7807,4858100.0],["2022-01-11",197.3604,197.8969,193.8215,196.8932,3048900.0],["2022-01-12",197.447,199.1343,193.908,194.2282,4233300.0],["2022-01-13",194.929,196.2443,193.6052,195.4049,3459000.0],["2022-01-14",192.4544,194.0811,188.9673,191.5718,5282600.0],["2022-01-18",189.3047,191.1824,188.0068,190.369,4652500.0],["2022-01-19",191.8746,197.5422,190.9142,193.683,4091200.0],["2022-01-20",194.7041,198.4161,191.3468,191.8487,4307900.0],["2022-01-21",190.3604,191.1305,185.3591,187.9809,7859300.0],["2022-01-24",186.3715,191.2516,183.369,190.8623,5617700.0],["2022-01-25",188.9413,189.2182,184.2256,185.7571,4929100.0],["2022-01-26",186.5705,187.9116,182.0364,183.1873,4207500.0],["2022-01-27",186.3196,188.0415,182.9104,183.5939,4004300.0],["2022-01-28",185.4197,188.4481,182.1576,188.3443,2906200.0],["2022-01-31",187.6867,190.992,187.1848,190.7324,4151100.0],["2022-02-01",192.0823,192.5409,187.1848,189.6941,4117400.0],["2022-02-02",188.8548,190.4383,186.3195,188.2924,4588500.0],["2022-02-03",185.3851,188.9067,183.9314,184.4938,6357800.0],["2022-02-04",185.2726,186.4666,182.1749,185.2033,3754700.0],["2022-02-07",185.8004,186.1725,181.9672,182.8238,4402800.0],["2022-02-08",182.6421,185.7398,182.2701,184.2602,2926600.0],["2022-02-09",186.0254,187.9203,185.212,187.453,2562700.0],["2022-02-10",185.4975,188.1972,184.0525,185.0303,3038100.0],["2022-02-11",185.3072,185.8177,182.3912,183.0575,2852400.0],["2022-02-14",182.7373,183.0056,177.9956,180.4703,4066700.0],["2022-02-15",181.9042,181.9042,178.8452,180.0445,4739300.0],["2022-02-16",179.7837,181.4957,177.9762,180.5919,3340600.0],["2022-02-17",179.5317,179.8446,177.168,177.281,3865900.0],["2022-02-18",177.7329,179.5665,176.8291,177.6199,3321700.0],["2022-02-22",176.0904,176.5684,169.0252,170.6329,5621300.0],["2022-02-23",171.1109,171.9539,164.7757,165.0277,4471300.0],["2022-02-24",160.3263,166.6441,159.9005,166.4616,3917700.0],["2022-02-25",166.4269,173.3704,166.2618,173.127,4098500.0],["2022-02-28",171.5107,174.8303,170.1898,173.605,6192200.0],["2022-03-01",197.1208,197.3554,189.9253,190.69,15776100.0],["2022-03-02",192.9234,196.5038,190.0209,195.4436,6357700.0],["2022-03-03",196.5038,199.1717,193.245,194.5224,4604600.0],["2022-03-04",193.5578,195.6087,192.6106,194.7484,3996100.0],["2022-03-07",194.7484,195.1916,182.9905,183.3989,5743400.0],["2022-03-08",183.564,185.893,179.6273,181.461,4463200.0],["2022-03-09",185.7279,189.8123,185.4846,187.7093,3183200.0],["2022-03-10",185.6236,187.2574,182.5646,186.649,3155300.0],["2022-03-11",187.4138,188.1699,179.7143,179.862,4042600.0],["2022-03-14",180.9396,183.286,178.1066,181.4176,3168500.0],["2022-03-15",182.9383,187.8831,182.9383,187.1444,2866700.0],["2022-03-16",188.5175,190.0556,184.0072,187.353,3029800.0],["2022-03-17",186.8402,191.9675,186.3883,191.7328,3655400.0],["2022-03-18",190.2208,196.5212,189.5169,196.443,6544800.0],["2022-03-21",196.4256,198.5373,192.3325,193.7924,3023500.0],["2022-03-22",194.4094,195.2089,192.7061,193.5925,2464000.0],["2022-03-23",193.158,193.5578,187.6571,188.335,2993500.0],["2022-03-24",188.6044,190.0643,187.8483,188.6131,2240400.0],["2022-03-25",189.4908,191.1245,187.996,189.9774,2465700.0],["2022-03-28",189.4994,190.7682,188.1003,190.7682,2212000.0],["2022-03-29",192.9235,195.1569,191.3592,193.7316,3072200.0],["2022-03-30",192.6366,194.3921,191.7329,192.8887,2464900.0],["2022-03-31",189.7341,191.3592,184.2853,184.4244,4615500.0],["2022-04-01",185.3803,186.0842,182.1562,182.9644,3217100.0],["2022-04-04",182.6602,186.5013,179.1841,186.3275,3167000.0],["2022-04-05",185.528,189.7689,185.2586,186.6577,2538500.0],["2022-04-06",183.9464,188.6565,183.3641,187.6571,3678500.0],["2022-04-07",190.3164,199.7105,189.821,198.3027,7938100.0],["2022-04-08",202.4827,205.1506,200.4144,202.7782,6631200.0],["2022-04-11",202.7086,205.055,198.9284,199.276,3172200.0],["2022-04-12",201.8743,204.577,200.2145,201.0401,3366600.0],["2022-04-13",200.1363,204.3859,199.4498,203.1953,2451300.0],["2022-04-14",203.2735,206.9929,202.5782,206.1325,3909700.0],["2022-04-18",204.69,209.6609,204.2903,208.0358,3341800.0],["2022-04-19",208.8353,214.8229,208.1053,213.8235,4715700.0],["2022-04-20",216.0568,218.099,214.1624,216.6652,3735500.0],["2022-04-21",217.9948,221.4882,215.1791,215.6658,3967700.0],["2022-04-22",214.258,214.8229,209.8086,210.0258,3431300.0],["2022-04-25",208.5572,211.1034,207.0624,210.0084,3265100.0],["2022-04-26",208.1835,210.7384,205.446,205.5242,2915500.0],["2022-04-27",205.4808,206.4194,200.2841,200.7186,2995300.0],["2022-04-28",203.7254,206.4976,200.5534,205.4287,2317800.0],["2022-04-29",203.7776,204.9421,198.3201,198.7025,3220700.0],["2022-05-02",200.006,202.4827,195.6695,199.6844,3049000.0],["2022-05-03",200.7794,203.7775,199.4411,202.0829,3027600.0],["2022-05-04",201.4833,207.3405,199.1282,206.3324,3256300.0],["2022-05-05",204.7509,204.9681,198.3983,200.5361,3466500.0],["2022-05-06",196.2692,199.5802,193.4883,195.713,3683300.0],["2022-05-09",193.9663,198.294,193.2015,194.8353,4672300.0],["2022-05-10",196.9122,198.7893,188.3089,190.4119,3748000.0],["2022-05-11",190.6639,191.9849,184.5634,185.528,3193600.0],["2022-05-12",185.415,191.898,185.1543,188.8129,3547400.0],["2022-05-13",191.1767,194.0532,189.2822,190.9507,3146700.0],["2022-05-16",191.281,192.6193,187.9439,190.5336,3345600.0],["2022-05-17",183.7971,188.1165,182.4882,187.8547,6641600.0],["2022-05-18",142.2959,146.5979,135.4285,141.0219,50936800.0],["2022-05-19",140.7252,140.8648,132.0079,133.884,23319000.0],["2022-05-20",134.0498,135.9521,131.6676,135.5681,12300200.0],["2022-05-23",135.2453,136.2226,133.7531,134.2941,7700100.0],["2022-05-24",132.2697,132.7147,126.9729,130.8473,10936600.0],["2022-05-25",131.1004,136.9817,130.4721,136.4931,8107700.0],["2022-05-26",137.8543,142.5228,137.7409,142.4093,7369700.0],["2022-05-27",142.4443,145.8998,142.4094,145.8474,6315500.0],["2022-05-31",145.2977,145.542,140.8649,141.2575,8942100.0],["2022-06-01",141.2575,142.3744,136.5454,136.5803,4480900.0],["2022-06-02",136.6152,140.542,136.1964,140.4111,4366000.0],["2022-06-03",138.9102,142.1127,138.7444,140.5245,4187700.0],["2022-06-06",140.8386,141.4058,138.5262,139.329,3772300.0],["2022-06-07",129.1457,137.8282,128.404,136.1091,33299700.0],["2022-06-08",134.7566,139.2942,133.8142,136.7374,6576000.0],["2022-06-09",136.781,138.1248,134.8089,134.8613,5744300.0],["2022-06-10",132.2086,133.2645,130.5681,130.603,5099600.0],["2022-06-13",127.863,128.6134,125.5419,126.3621,5886000.0],["2022-06-14",126.4232,127.7758,123.2906,124.5209,5200800.0],["2022-06-15",124.3638,130.2539,124.0061,128.6571,6353100.0],["2022-06-16",126.4581,128.343,123.9188,124.6867,5630300.0],["2022-06-17",123.1073,123.7356,120.9258,121.5541,10928100.0],["2022-06-21",123.5174,127.1387,122.9066,126.2661,6555500.0],["2022-06-22",124.9485,125.9346,122.3743,122.8717,4639700.0],["2022-06-23",123.753,128.5349,122.8891,128.1073,5211100.0],["2022-06-24",128.4215,131.7636,127.8194,131.2575,6993100.0],["2022-06-27",131.9031,132.575,129.1719,130.5506,3607200.0],["2022-06-28",131.2749,132.0341,125.9433,126.1091,4131800.0],["2022-06-29",125.8386,126.0829,123.3167,123.8228,4238900.0],["2022-06-30",122.322,124.9834,119.6867,123.2382,5899900.0],["2022-07-01",122.8281,124.3464,121.7286,124.2417,3010200.0],["2022-07-05",123.3952,127.4528,121.554,127.1474,3715100.0],["2022-07-06",126.9293,127.4703,124.8089,126.3621,2828500.0],["2022-07-07",127.2086,131.0044,126.7374,130.8561,3959500.0],["2022-07-08",130.795,130.9171,128.6745,129.137,2544900.0],["2022-07-11",129.137,129.7653,127.2173,127.7409,2050800.0],["2022-07-12",127.9764,130.5942,125.3063,126.144,3132800.0],["2022-07-13",124.486,128.5611,124.1108,126.9119,2769000.0],["2022-07-14",125.2539,127.8805,124.7129,127.6536,2976000.0],["2022-07-15",129.0759,129.7391,127.2696,127.9852,3831500.0],["2022-07-18",129.6257,133.3168,128.9538,130.3325,4362700.0],["2022-07-19",132.069,133.98,130.6815,133.8229,3155900.0],["2022-07-20",134.2069,136.6589,132.8194,136.5629,3248100.0],["2022-07-21",136.5454,138.5263,135.2453,138.4477,3105200.0],["2022-07-22",139.0498,140.3064,136.6763,137.6449,2779800.0],["2022-07-25",138.2208,138.2906,136.6589,137.4268,2328000.0],["2022-07-26",130.6553,133.1772,130.4546,132.4704,4620000.0],["2022-07-27",133.5088,135.987,131.589,134.905,3609300.0],["2022-07-28",135.3412,139.6694,134.966,139.1109,3114000.0],["2022-07-29",139.617,143.1423,138.3343,142.5664,5523000.0],["2022-08-01",147.1563,147.5664,144.2854,144.4599,4534700.0],["2022-08-02",143.5612,145.1406,142.4879,142.6537,3109400.0],["2022-08-03",143.439,148.0377,143.439,146.5281,4057000.0],["2022-08-04",146.275,147.0342,144.617,145.3413,3157600.0],["2022-08-05",144.0237,145.638,143.4565,144.9661,2205400.0],["2022-08-08",145.4286,149.207,145.2279,145.6991,2806400.0],["2022-08-09",144.6519,144.9225,143.0289,144.0847,2608600.0],["2022-08-10",147.5054,150.8998,146.3797,148.0551,4539900.0],["2022-08-11",149.2768,150.9522,147.3657,147.994,4278800.0],["2022-08-12",149.2768,150.5159,148.3867,150.5072,2357300.0],["2022-08-15",149.94,151.9731,148.5176,151.3012,3788600.0],["2022-08-16",155.516,161.4694,154.155,158.2205,9057600.0],["2022-08-17",152.9257,156.2887,150.0017,153.9618,13409000.0],["2022-08-18",152.7676,153.7862,150.6602,151.951,4241300.0],["2022-08-19",150.8797,150.9588,146.4542,146.6738,5015800.0],["2022-08-22",144.944,145.743,141.6863,142.2132,4630100.0],["2022-08-23",142.1956,142.9683,140.6238,142.2219,3795100.0],["2022-08-24",142.3097,144.4786,140.2463,143.2405,3407100.0],["2022-08-25",142.8014,147.1216,141.897,147.0777,3071400.0],["2022-08-26",147.5255,147.6221,141.0189,141.0365,3607600.0],["2022-08-29",139.8335,140.8872,138.8764,139.3418,2531100.0],["2022-08-30",139.3506,141.4492,138.0159,141.177,3249700.0],["2022-08-31",141.5897,141.6424,138.9643,140.7907,4901300.0],["2022-09-01",139.8687,144.7947,138.8238,144.742,4021400.0],["2022-09-02",145.3303,146.0591,143.381,144.5313,3563200.0],["2022-09-06",144.4522,144.6981,139.9038,143.6356,4530300.0],["2022-09-07",143.3195,150.7831,142.9331,149.9665,5206400.0],["2022-09-08",148.4563,151.2134,148.1489,150.9412,2817100.0],["2022-09-09",150.8095,153.2857,150.6251,152.4778,3379500.0],["2022-09-12",153.7598,154.6555,152.03,152.6535,3024600.0],["2022-09-13",149.3168,150.8095,145.4884,145.9713,3585400.0],["2022-09-14",147.3938,148.2894,143.4775,145.2161,3618800.0],["2022-09-15",145.2776,148.386,144.619,144.8913,2909300.0],["2022-09-16",142.8893,145.4445,141.9936,144.0834,4843500.0],["2022-09-19",143.1263,144.9615,142.2746,144.6717,2607200.0],["2022-09-20",143.3898,143.7849,138.9291,140.5184,3019600.0],["2022-09-21",141.3702,143.8463,139.6404,139.6404,2809500.0],["2022-09-22",138.9467,139.1135,134.0295,134.3105,3984700.0],["2022-09-23",133.4236,134.1524,131.4567,134.0031,3796600.0],["2022-09-26",133.0811,133.9153,129.402,130.5786,3967800.0],["2022-09-27",132.1241,133.6958,128.9542,130.3679,2941400.0],["2022-09-28",131.3074,137.814,131.1055,136.8656,4254000.0],["2022-09-29",135.3993,135.8822,132.5016,133.2831,3170400.0],["2022-09-30",133.1075,133.6694,127.76,130.2976,4328300.0],["2022-10-03",131.4216,134.0119,130.2977,133.2831,2847500.0],["2022-10-04",135.8383,138.9906,135.5222,137.8228,3028600.0],["2022-10-05",136.1017,138.3408,134.7056,137.3398,2491700.0],["2022-10-06",138.2618,139.614,136.5232,136.7603,2603400.0],["2022-10-07",135.5222,135.6802,132.3436,133.766,2771900.0],["2022-10-10",134.328,135.1183,132.1328,134.4334,2055800.0],["2022-10-11",134.7846,138.4901,134.091,135.6627,2408100.0],["2022-10-12",135.8734,137.8579,135.2587,135.3641,2265100.0],["2022-10-13",132.7739,137.0325,130.7192,135.3291,3393900.0],["2022-10-14",135.6451,136.2686,127.4878,127.9269,4762800.0],["2022-10-17",129.7269,132.5894,128.7961,131.0528,3177400.0],["2022-10-18",136.5671,141.4843,136.1105,138.0598,5563400.0],["2022-10-19",138.0247,138.9028,135.3378,136.4442,2611500.0],["2022-10-20",136.9622,139.7545,134.7143,135.5749,3079800.0],["2022-10-21",135.6978,139.8423,135.4871,139.7809,3508300.0],["2022-10-24",140.7555,143.0385,140.1672,142.0902,2974100.0],["2022-10-25",142.9507,146.0328,142.2395,145.5849,4177900.0],["2022-10-26",147.3763,149.9315,145.1635,146.4367,3453500.0],["2022-10-27",147.7099,149.5363,146.463,146.5508,2957400.0],["2022-10-28",145.9888,147.464,143.1614,147.0952,3066800.0],["2022-10-31",145.7606,146.9548,144.022,144.2239,3792500.0],["2022-11-01",146.1469,146.6211,142.7488,144.5225,3051000.0],["2022-11-02",144.5137,145.664,140.5624,140.6677,3377900.0],["2022-11-03",138.7184,141.1858,138.5164,140.3165,3041600.0],["2022-11-04",142.6083,142.9069,137.2081,140.1673,2653500.0],["2022-11-07",141.5809,141.7302,138.7359,140.3779,2424100.0],["2022-11-08",141.6512,144.584,140.3253,141.9146,3284600.0],["2022-11-09",141.4405,141.8883,133.9066,134.3368,4018400.0],["2022-11-10",139.5613,144.4873,139.0784,144.3381,4962900.0],["2022-11-11",144.9878,153.514,144.8386,152.1881,5828300.0],["2022-11-14",151.591,155.2438,151.3363,152.1354,5753800.0],["2022-11-15",156.3943,159.4515,156.3059,158.1438,8606000.0],["2022-11-16",132.405,140.0391,131.433,137.3707,36731500.0],["2022-11-17",135.6124,143.2995,134.9409,143.1493,11300500.0],["2022-11-18",143.1229,145.5262,141.3734,143.9181,7280900.0],["2022-11-21",142.3276,143.0787,138.5194,139.6239,5964700.0],["2022-11-22",140.3042,141.2938,137.6181,139.4825,6364100.0],["2022-11-23",140.0303,145.0314,139.8271,144.3864,4833500.0],["2022-11-25",144.4659,144.8723,142.7871,144.3598,1883000.0],["2022-11-28",143.8562,147.4612,143.8562,146.1182,4624100.0],["2022-11-29",145.2876,147.5319,142.7075,147.0018,5231700.0],["2022-11-30",146.5688,147.7616,143.7944,147.6203,11376700.0],["2022-12-01",147.0901,147.9383,144.0682,145.8177,4989200.0],["2022-12-02",144.298,145.6675,143.5381,145.049,3442900.0],["2022-12-05",143.9269,143.9269,136.7699,136.8936,6233200.0],["2022-12-06",137.68,138.4398,135.4357,136.9996,4721800.0],["2022-12-07",135.63,137.5651,135.5328,135.8598,3685200.0],["2022-12-08",136.1072,137.1852,135.3385,136.2574,3107100.0],["2022-12-09",135.5505,136.708,134.4107,134.5521,2905900.0],["2022-12-12",132.9793,133.1383,131.1503,132.564,4433800.0],["2022-12-13",135.365,136.1602,132.2724,133.3062,4178900.0],["2022-12-14",132.9793,136.6461,132.6612,134.7553,3749100.0],["2022-12-15",132.4138,132.5375,128.4023,130.4169,5415500.0],["2022-12-16",129.0474,130.4699,128.6056,129.4008,8367000.0],["2022-12-19",129.5333,129.8868,126.8472,127.8103,4186700.0],["2022-12-20",126.264,127.2006,125.8664,126.5733,3175400.0],["2022-12-21",125.6986,127.4039,125.4423,125.7339,3510200.0],["2022-12-22",125.0271,125.2126,123.4189,124.8945,3846500.0],["2022-12-23",124.4615,126.591,123.5956,126.4849,2464800.0],["2022-12-27",126.3524,129.2506,125.8223,128.6056,3112500.0],["2022-12-28",128.3935,130.0811,127.9871,128.8265,2623200.0],["2022-12-29",129.8602,132.2371,129.7807,131.0973,2829000.0],["2022-12-30",130.09,131.7246,129.7101,131.6893,2391100.0],["2023-01-03",132.5198,134.8702,132.1664,134.0661,3685200.0],["2023-01-04",131.0001,136.3546,130.4876,134.9409,4443300.0],["2023-01-05",134.4902,136.5225,132.7937,136.3016,3266000.0],["2023-01-06",139.2969,142.31,138.6166,141.5059,4944200.0],["2023-01-09",141.2673,141.7002,138.1394,138.1483,3853800.0],["2023-01-10",139.0937,139.1997,136.8141,137.8125,2554900.0],["2023-01-11",138.8551,140.4898,137.7507,140.4633,3146800.0],["2023-01-12",141.3734,141.5943,138.2632,141.1525,3222600.0],["2023-01-13",140.7725,145.7294,140.6046,145.4379,5161200.0],["2023-01-17",145.3406,146.4009,143.2024,143.2289,3527900.0],["2023-01-18",144.3864,145.9591,141.93,142.1067,2798100.0],["2023-01-19",140.9316,141.9124,139.1909,140.5782,2881300.0],["2023-01-20",141.0464,143.8032,140.048,143.3261,3122000.0],["2023-01-23",143.3261,146.2242,142.5662,145.4643,2371400.0],["2023-01-24",150.0501,150.0501,144.2538,144.5101,1902000.0],["2023-01-25",143.5823,145.0932,141.9388,145.0932,2248200.0],["2023-01-26",146.4098,147.6468,145.3318,147.5849,2079100.0],["2023-01-27",148.442,150.4919,147.3728,148.8926,3850300.0],["2023-01-30",147.5584,149.8469,146.4451,149.0429,3453500.0],["2023-01-31",148.548,152.1707,148.548,152.1001,3716000.0],["2023-02-01",152.0735,156.9951,150.1296,156.4649,4022200.0],["2023-02-02",157.0216,160.5471,156.3059,159.9463,4003800.0],["2023-02-03",156.6328,158.2233,154.8038,156.1822,2941600.0],["2023-02-06",154.3532,154.9629,151.7289,153.6021,2642700.0],["2023-02-07",153.3459,155.0159,151.9234,154.4151,2256700.0],["2023-02-08",153.3194,153.717,151.5434,151.7908,2037000.0],["2023-02-09",152.5949,153.7612,150.704,151.4197,1656100.0],["2023-02-10",150.4919,151.2694,149.14,150.2268,1841400.0],["2023-02-13",151.0839,153.3017,150.5008,153.1427,2432600.0],["2023-02-14",152.5292,153.8006,150.1197,152.1913,2418400.0],["2023-02-15",151.1599,156.7436,151.1066,156.5036,2954400.0],["2023-02-16",154.8854,157.6327,154.503,155.1877,2318700.0],["2023-02-17",154.1296,154.2808,151.9424,154.014,2678100.0],["2023-02-21",150.7242,152.0312,147.7457,147.7901,4133600.0],["2023-02-22",147.2389,150.5286,146.8832,147.3456,2941000.0],["2023-02-23",147.5057,147.5057,143.9225,147.15,2718500.0],["2023-02-24",145.8874,148.866,144.9272,148.4481,2888800.0],["2023-02-27",149.9685,151.0355,147.1322,148.3148,5245000.0],["2023-02-28",150.0218,153.525,148.5726,149.8173,10669300.0],["2023-03-01",149.515,149.7284,142.9711,144.3937,5835700.0],["2023-03-02",143.3356,147.5857,143.1045,147.5412,2829200.0],["2023-03-03",147.7279,147.7813,146.1008,147.5946,2318600.0],["2023-03-06",148.1191,148.2703,146.2786,146.8832,2220900.0],["2023-03-07",147.4434,148.1458,144.5537,144.7671,2410800.0],["2023-03-08",144.8382,145.5762,144.1892,145.3806,1752700.0],["2023-03-09",146.0919,146.4387,142.6777,142.8289,1872200.0],["2023-03-10",142.4998,143.9224,140.0459,140.6416,2754200.0],["2023-03-13",138.9878,142.9088,138.9078,140.4104,2342500.0],["2023-03-14",142.0553,142.5443,139.1923,140.8105,2574200.0],["2023-03-15",138.9967,142.1353,138.7922,141.4863,2633900.0],["2023-03-16",140.0815,145.1406,139.7969,144.9716,2510100.0],["2023-03-17",144.6871,145.3362,140.7394,141.6908,13175000.0],["2023-03-20",141.6996,145.2561,141.6018,145.1406,2875800.0],["2023-03-21",146.0208,146.501,143.5757,144.6694,2497200.0],["2023-03-22",144.8382,145.025,139.9214,140.0103,2909900.0],["2023-03-23",141.1484,141.5841,137.3251,138.81,2791700.0],["2023-03-24",137.5652,139.2101,135.7514,138.8989,2703700.0],["2023-03-27",139.8947,142.2954,139.1301,141.7086,3078700.0],["2023-03-28",141.4151,143.3801,140.5705,142.0553,2910600.0],["2023-03-29",143.0511,143.1489,138.6322,140.5794,4219400.0],["2023-03-30",142.082,143.5135,141.9664,142.4999,2237400.0],["2023-03-31",143.5935,147.4434,143.1045,147.2656,3094100.0],["2023-04-03",147.9502,149.3372,146.9988,147.6479,2744400.0],["2023-04-04",147.3367,148.5014,146.6609,147.639,2350500.0],["2023-04-05",147.4167,148.4748,145.8697,146.9188,2762100.0],["2023-04-06",144.5449,147.4523,142.8644,147.2211,2552900.0],["2023-04-10",146.7766,150.8665,146.3409,150.2619,2724400.0],["2023-04-11",150.8932,152.2536,150.5998,150.7776,2155500.0],["2023-04-12",151.56,151.8356,145.0961,145.3806,3900300.0],["2023-04-13",145.8519,146.6521,143.7713,145.1673,2464600.0],["2023-04-14",144.9272,147.1233,142.162,143.1489,2370100.0],["2023-04-17",143.6024,144.9983,143.3623,144.6604,2566500.0],["2023-04-18",144.8827,144.9538,144.0291,144.3937,2195400.0],["2023-04-19",142.9266,144.7938,142.4465,144.4915,2183700.0],["2023-04-20",143.0778,144.4737,142.0642,142.5088,2809900.0],["2023-04-21",143.4334,146.2875,143.0956,144.1981,2743600.0],["2023-04-24",144.3137,145.9941,144.3137,145.7629,2313100.0],["2023-04-25",145.7718,145.9141,139.8858,140.1348,2723300.0],["2023-04-26",139.548,141.0239,137.6275,138.2143,3077400.0],["2023-04-27",138.9078,141.015,137.9298,140.6149,3037900.0],["2023-04-28",141.0595,141.9575,138.6589,140.2593,3432900.0],["2023-05-01",140.197,141.1484,139.0056,139.6991,1964500.0],["2023-05-02",139.1923,139.4146,136.5427,138.4543,2277400.0],["2023-05-03",138.0987,141.0328,137.2274,137.4319,2385700.0],["2023-05-04",137.0851,137.3696,134.1421,135.6181,2653600.0],["2023-05-05",137.3607,140.277,137.0762,138.97,2187200.0],["2023-05-08",139.1301,140.2948,138.3921,139.1479,1495200.0],["2023-05-09",138.4366,140.3571,138.1876,139.9659,1886000.0],["2023-05-10",140.6416,141.6374,137.832,140.2415,2804800.0],["2023-05-11",139.9303,141.6463,139.1834,141.2551,2832000.0],["2023-05-12",140.3037,141.6374,138.73,140.4727,3361600.0],["2023-05-15",140.4549,142.9622,139.9481,142.7666,4055200.0],["2023-05-16",140.8779,143.984,138.4789,140.4571,5805900.0],["2023-05-17",139.4635,145.7653,138.8548,144.0825,8387700.0],["2023-05-18",144.0019,144.6733,137.1809,138.0134,7881600.0],["2023-05-19",138.6579,138.9891,135.1041,136.3126,4456000.0],["2023-05-22",135.1668,136.7244,134.0658,135.9814,3717000.0],["2023-05-23",134.5671,135.4622,131.5325,131.7295,4374100.0],["2023-05-24",130.5121,130.5926,127.2269,128.0952,6738300.0],["2023-05-25",127.2717,127.2896,124.1118,125.9916,7409500.0],["2023-05-26",125.5977,125.7499,122.8228,124.3624,8100400.0],["2023-05-30",123.7269,124.3266,119.5734,119.8061,10931900.0],["2023-05-31",120.1642,121.0772,116.9327,117.2013,20234400.0],["2023-06-01",115.1156,118.1859,113.4596,117.4072,13678400.0],["2023-06-02",117.4788,119.3049,116.8701,119.2512,7594000.0],["2023-06-05",117.8637,118.6156,116.1181,116.9059,7702900.0],["2023-06-06",116.4583,119.0184,116.3061,118.7857,6065200.0],["2023-06-07",118.1859,118.4366,117.2729,117.9353,5504400.0],["2023-06-08",117.7115,118.8483,116.5657,117.5056,6162000.0],["2023-06-09",115.9212,116.9059,113.6386,113.6744,9404100.0],["2023-06-12",113.9519,114.0325,111.9647,113.2179,8248400.0],["2023-06-13",114.1309,115.8317,113.4506,115.223,6916300.0],["2023-06-14",115.6527,120.4238,114.5159,119.2601,14968700.0],["2023-06-15",120.943,123.6016,120.4865,123.3867,10063100.0],["2023-06-16",123.5836,123.5836,119.6271,119.7793,9903000.0],["2023-06-20",119.1616,119.3138,117.6399,118.8036,5355200.0],["2023-06-21",118.4813,119.9315,117.5593,119.2512,3845500.0],["2023-06-22",119.4481,119.7345,117.6488,118.5082,4620600.0],["2023-06-23",117.2729,118.5261,116.6553,118.0069,6975500.0],["2023-06-26",118.4724,121.2563,118.4634,120.397,4831100.0],["2023-06-27",119.2332,120.7013,118.5261,118.6156,6047600.0],["2023-06-28",118.7857,119.3944,118.0517,118.5798,4601900.0],["2023-06-29",118.5888,120.0031,117.9532,118.9737,6055200.0],["2023-06-30",119.7793,119.8151,117.3803,118.0696,7316200.0],["2023-07-03",117.7921,121.131,117.7921,120.7192,4134600.0],["2023-07-05",120.1642,120.388,118.5977,118.6514,5186900.0],["2023-07-06",118.0517,119.0274,116.7537,117.1207,4882300.0],["2023-07-07",116.8164,118.356,116.2435,116.4135,4256800.0],["2023-07-10",116.6194,118.0337,116.6194,117.9263,3831300.0],["2023-07-11",118.1949,120.2179,117.5951,119.4033,4089200.0],["2023-07-12",120.7103,121.2115,118.911,118.9737,3758300.0],["2023-07-13",119.3854,120.2179,118.7767,118.8931,3077400.0],["2023-07-14",118.2396,118.7678,116.9596,117.1923,4124300.0],["2023-07-17",117.0849,117.1117,115.0708,116.3777,4731500.0],["2023-07-18",116.6821,118.1322,115.5094,117.0939,3786400.0],["2023-07-19",117.7115,118.9916,117.1565,118.7857,3229200.0],["2023-07-20",119.1706,121.1041,118.5888,120.5223,4174700.0],["2023-07-21",120.9609,122.0619,119.5913,120.021,4034200.0],["2023-07-24",120.2358,121.3816,119.7972,121.2115,2622600.0],["2023-07-25",120.9251,121.5875,119.3586,119.5913,3849400.0],["2023-07-26",118.8394,121.3279,118.5709,120.3701,5180100.0],["2023-07-27",121.1399,123.7806,120.397,120.397,5538800.0],["2023-07-28",121.6054,122.4021,120.6744,120.8445,2957500.0],["2023-07-31",121.0773,122.5364,121.0773,122.1604,6055300.0],["2023-08-01",122.0351,122.223,119.0095,119.0453,4060700.0],["2023-08-02",118.3381,120.0299,117.9979,119.5376,3562700.0],["2023-08-03",119.2601,119.9852,118.6962,118.8125,3723100.0],["2023-08-04",119.7703,120.5043,118.1322,118.6335,3481500.0],["2023-08-07",119.0721,119.6808,117.5683,118.1054,3036700.0],["2023-08-08",116.9238,117.4519,115.7869,117.246,4359100.0],["2023-08-09",117.5772,118.2217,116.6015,116.9059,2761200.0],["2023-08-10",117.4877,118.6156,116.8343,117.1923,4375600.0],["2023-08-11",116.3956,117.8816,116.3867,117.3087,3804000.0],["2023-08-14",117.0222,117.998,115.3573,115.8496,4425100.0],["2023-08-15",115.5155,116.7524,112.8161,112.8974,9416500.0],["2023-08-16",121.8804,122.1061,115.1364,116.2378,23754400.0],["2023-08-17",116.0482,119.9394,115.9489,117.4657,8659600.0],["2023-08-18",117.0142,119.5512,116.5177,118.4588,5755800.0],["2023-08-21",117.8087,118.9463,115.0461,115.3711,5928600.0],["2023-08-22",113.3217,113.8183,110.7216,112.7981,8791100.0],["2023-08-23",112.2383,113.2043,110.857,111.2362,4797500.0],["2023-08-24",110.7036,112.3467,110.2521,112.0397,4308100.0],["2023-08-25",111.9494,112.0397,109.0153,109.9542,7279700.0],["2023-08-28",110.0806,111.7057,109.6382,111.4348,5116600.0],["2023-08-29",111.7869,115.2538,111.7418,113.8995,5267400.0],["2023-08-30",113.5474,114.9739,113.1863,114.6127,3276700.0],["2023-08-31",114.071,115.2899,113.6106,114.2516,4234600.0],["2023-09-01",115.1544,115.2899,112.9877,113.3217,2997100.0],["2023-09-05",113.2314,115.0822,112.8523,113.0238,3427300.0],["2023-09-06",113.0238,113.2766,111.164,111.6876,3562100.0],["2023-09-07",111.814,112.7439,111.5161,112.3647,3267200.0],["2023-09-08",112.2744,112.6085,110.6223,111.6696,2923200.0],["2023-09-11",112.2654,112.5002,110.6313,110.7487,2613100.0],["2023-09-12",110.9563,111.48,110.3695,110.5049,2930600.0],["2023-09-13",110.8119,111.6605,110.5862,110.9834,2541500.0],["2023-09-14",111.5883,112.8161,110.8751,112.6446,3760900.0],["2023-09-15",112.6356,112.9425,110.7938,111.0918,4919800.0],["2023-09-18",110.9744,110.9744,107.0291,107.7423,5415200.0],["2023-09-19",107.8506,109.0514,107.3902,108.4916,4056200.0],["2023-09-20",108.8618,109.7285,108.4013,108.7083,3263500.0],["2023-09-21",107.9319,108.6451,105.5214,105.9186,4133200.0],["2023-09-22",105.6026,105.9637,101.6031,101.6573,6593700.0],["2023-09-25",101.2149,101.7927,99.7885,101.3503,5353300.0],["2023-09-26",100.5378,101.4677,98.5155,98.8405,6022200.0],["2023-09-27",98.7502,99.8878,97.9467,99.0752,4498100.0],["2023-09-28",98.8947,99.7433,97.6398,98.9127,4676500.0],["2023-09-29",99.644,100.7996,99.2016,99.8246,4738100.0],["2023-10-02",99.626,99.6621,95.473,96.3216,6121300.0],["2023-10-03",95.8612,98.037,95.8612,96.746,5370300.0],["2023-10-04",97.8655,97.8655,95.473,96.2585,5523100.0],["2023-10-05",95.5813,96.3307,94.4618,94.9313,4749300.0],["2023-10-06",94.5702,95.9425,92.9271,94.8049,7556900.0],["2023-10-09",95.0126,95.807,93.6583,95.482,4819900.0],["2023-10-10",96.105,100.3572,95.8883,98.9759,6791800.0],["2023-10-11",99.4183,99.6801,96.5383,98.3981,3977400.0],["2023-10-12",102.0094,102.0184,98.8676,100.0322,6497300.0],["2023-10-13",100.4024,101.3233,99.319,101.0976,4651400.0],["2023-10-16",101.6212,101.8288,99.1204,100.5649,3872700.0],["2023-10-17",100.3753,102.1809,99.9871,101.6212,3387900.0],["2023-10-18",101.0615,101.0885,99.2468,99.4996,2940800.0],["2023-10-19",99.5086,100.1225,97.8023,97.8294,4249500.0],["2023-10-20",97.73,99.5267,97.2335,98.2537,4215700.0],["2023-10-23",97.5856,97.9106,96.2946,96.9807,3189800.0],["2023-10-24",97.2064,98.6148,96.8814,98.1183,2518100.0],["2023-10-25",97.8925,100.285,97.4321,99.635,4123200.0],["2023-10-26",99.4905,101.0344,99.301,100.0954,3092400.0],["2023-10-27",99.7794,100.3031,96.5022,96.8092,3448200.0],["2023-10-30",97.2877,98.4974,96.2404,98.1092,3852700.0],["2023-10-31",98.2988,100.4656,97.9196,100.0232,5549400.0],["2023-11-01",100.285,100.285,98.0551,98.8947,3081500.0],["2023-11-02",99.5267,100.9622,98.3349,100.276,3817800.0],["2023-11-03",101.2962,103.1108,101.1878,101.883,4341100.0],["2023-11-06",102.2803,102.4157,100.1406,100.2579,3696200.0],["2023-11-07",100.0593,101.7205,100.0322,100.5288,2859100.0],["2023-11-08",100.2489,101.0615,98.678,99.1746,4514000.0],["2023-11-09",99.5899,99.5899,95.9966,96.4119,5604600.0],["2023-11-10",96.7008,98.0731,95.0035,97.8023,6235800.0],["2023-11-13",98.1544,98.2537,96.7189,96.8724,4016000.0],["2023-11-14",98.7423,102.4457,98.5873,101.0592,7656100.0],["2023-11-15",115.0063,119.9776,113.9117,119.0016,32230800.0],["2023-11-16",116.0827,119.3209,116.0188,118.5273,12033200.0],["2023-11-17",118.9286,119.5763,117.5786,118.4817,5982500.0],["2023-11-20",117.9891,118.7918,117.0952,118.2627,5810200.0],["2023-11-21",118.7827,119.3756,117.4053,119.3117,4057900.0],["2023-11-22",119.0381,120.7347,118.4817,119.0381,3587900.0],["2023-11-24",119.0381,119.9229,118.3631,119.9138,1863100.0],["2023-11-27",119.631,120.7256,118.81,119.7952,3736700.0],["2023-11-28",119.7952,120.2239,118.7827,120.1053,3804900.0],["2023-11-29",120.3699,121.4097,119.6492,119.7861,2918900.0],["2023-11-30",120.5979,122.1942,118.9377,122.0574,5759500.0],["2023-12-01",121.6833,123.0972,120.8715,122.9421,4594800.0],["2023-12-04",122.4313,124.2739,121.4918,121.9661,7625100.0],["2023-12-05",121.6104,122.103,120.8624,121.2091,2997800.0],["2023-12-06",121.5374,122.2216,120.6709,121.6651,3894200.0],["2023-12-07",122.778,123.8908,122.3493,123.3162,3939200.0],["2023-12-08",123.3526,124.4199,123.2341,123.3162,2880800.0],["2023-12-11",124.1553,124.9216,123.5898,124.7482,3571700.0],["2023-12-12",124.8851,124.8851,123.3526,123.7449,3352100.0],["2023-12-13",124.055,126.2625,122.8692,126.226,3531700.0],["2023-12-14",127.43,129.7105,127.202,128.7436,4636400.0],["2023-12-15",128.7071,129.1632,126.0709,126.2169,5680200.0],["2023-12-18",126.7915,126.9283,125.332,125.6239,3117000.0],["2023-12-19",125.8794,127.43,125.7881,127.3206,2834600.0],["2023-12-20",126.5452,126.6729,124.5567,124.876,3711700.0],["2023-12-21",125.8337,127.3753,125.2317,127.129,3980200.0],["2023-12-22",127.1929,128.0868,126.454,127.8861,3223100.0],["2023-12-26",127.7037,129.0172,127.056,128.6432,2237700.0],["2023-12-27",128.552,130.1939,128.2601,129.8747,2806400.0],["2023-12-28",129.5828,130.5405,129.528,130.0206,2146700.0],["2023-12-29",129.5463,130.7777,129.2726,129.9111,2517400.0],["2024-01-02",129.7013,131.5348,129.1449,130.5314,3601500.0],["2024-01-03",129.8564,130.4129,126.1804,126.4905,4662100.0],["2024-01-04",126.6638,128.552,125.6057,127.9318,3903000.0],["2024-01-05",127.0834,129.4824,127.0834,128.3878,2745300.0],["2024-01-08",127.8861,129.5189,127.3023,129.2817,3563300.0],["2024-01-09",128.6159,131.325,128.1871,131.1426,3664400.0],["2024-01-10",130.7868,131.7263,130.3672,131.4344,2777400.0],["2024-01-11",131.8084,131.8084,128.6067,129.5462,3215300.0],["2024-01-12",130.1665,130.577,128.3148,128.5338,2236400.0],["2024-01-16",129.7014,129.9476,127.6307,128.6797,3482400.0],["2024-01-17",127.7767,128.3878,126.2351,126.5544,3566300.0],["2024-01-18",126.454,126.9009,123.754,125.332,4160700.0],["2024-01-19",125.1679,126.4267,123.8726,126.0071,3592600.0],["2024-01-22",126.2442,128.3969,125.7972,128.032,2778700.0],["2024-01-23",128.4699,129.2635,127.5669,128.5064,2806800.0],["2024-01-24",129.1632,129.3456,126.755,126.9739,2845900.0],["2024-01-25",127.9591,129.7834,126.8006,129.6922,2566500.0],["2024-01-26",130.3399,130.4402,129.1996,130.0115,3014800.0],["2024-01-29",130.1939,130.4219,124.3743,129.0902,4879000.0],["2024-01-30",128.2692,128.7983,125.7334,128.178,2879500.0],["2024-01-31",128.1872,129.0263,126.7551,126.8645,5804400.0],["2024-02-01",128.5611,131.7811,126.3354,131.7355,3613900.0],["2024-02-02",130.8872,134.1254,130.048,132.7115,3775800.0],["2024-02-05",131.553,132.1642,129.0719,129.829,4697400.0],["2024-02-06",130.1301,131.7811,129.0355,131.7446,2873200.0],["2024-02-07",135.9132,135.9132,132.5017,133.8426,3979600.0],["2024-02-08",134.098,135.9953,133.9521,134.4538,2946900.0],["2024-02-09",134.1619,134.6088,133.4504,133.6602,2792400.0],["2024-02-12",134.5632,137.1903,134.545,136.2781,3492600.0],["2024-02-13",134.2895,134.8824,131.8905,133.277,3061800.0],["2024-02-14",131.9818,133.2588,131.1152,132.2919,2986400.0],["2024-02-15",132.9851,135.2382,132.6568,133.4777,2807600.0],["2024-02-16",132.9304,137.0899,132.3831,136.4696,4319900.0],["2024-02-20",137.8388,139.7777,137.1129,137.7377,3474400.0],["2024-02-21",137.2048,137.701,135.8723,136.7269,2306900.0],["2024-02-22",136.7269,138.7394,135.9918,138.1512,2503800.0],["2024-02-23",138.7394,140.3935,138.2156,139.1989,3503600.0],["2024-02-26",138.3994,138.7118,137.0118,137.9767,3856900.0],["2024-02-27",138.5648,139.9616,138.2524,139.6675,2851700.0],["2024-02-28",139.061,139.9064,138.4362,139.1621,2298300.0],["2024-02-29",140.0351,141.1929,139.6767,140.5221,4447800.0],["2024-03-01",140.8162,142.9297,139.6767,142.7,4285500.0],["2024-03-04",140.7702,142.2221,137.9215,138.2891,9096100.0],["2024-03-05",152.5968,156.6493,151.8157,154.9125,22986800.0],["2024-03-06",158.2574,161.299,157.6876,159.4703,8955200.0],["2024-03-07",160.812,161.0601,157.4304,157.6325,3644700.0],["2024-03-08",157.4487,158.3217,155.7119,155.96,3362600.0],["2024-03-11",156.3919,156.7503,153.1665,154.4438,3142400.0],["2024-03-12",154.9676,155.3535,153.9476,153.9844,2292100.0],["2024-03-13",153.6811,153.9568,150.8784,153.1573,5546300.0],["2024-03-14",153.24,153.6168,149.8216,150.9887,3365900.0],["2024-03-15",149.6654,151.8525,149.5184,150.906,5074900.0],["2024-03-18",150.6854,154.5541,150.1892,154.0027,3189600.0],["2024-03-19",153.5249,154.94,152.8173,154.5725,2290500.0],["2024-03-20",154.306,156.7411,153.8098,156.64,2969700.0],["2024-03-21",156.833,157.026,155.2708,156.3736,2624300.0],["2024-03-22",156.2174,156.3736,154.8298,154.9584,2443600.0],["2024-03-25",156.2174,159.5071,155.9692,158.6617,4262600.0],["2024-03-26",158.6341,160.0768,158.2022,158.6433,3512900.0],["2024-03-27",159.985,161.2531,159.4704,160.5087,4747100.0],["2024-03-28",160.812,163.0174,160.5271,162.8428,3716200.0],["2024-04-01",164.2764,167.1158,163.2563,163.4034,3917400.0],["2024-04-02",163.2471,163.4677,160.8947,161.9515,3022100.0],["2024-04-03",162.2179,162.8244,160.9039,161.2623,3033900.0],["2024-04-04",162.5028,162.8612,158.0368,158.2574,3614400.0],["2024-04-05",157.706,158.5514,156.2449,157.8438,2334000.0],["2024-04-08",157.0444,158.1747,155.8681,155.9417,2122900.0],["2024-04-09",156.2173,157.8163,155.5373,157.7152,1846600.0],["2024-04-10",156.1255,157.9266,155.0687,157.706,2148700.0],["2024-04-11",158.7811,159.0201,156.5757,157.4395,2247900.0],["2024-04-12",156.9709,157.1914,152.3395,152.6519,3551700.0],["2024-04-15",155.4638,156.0335,151.5859,151.6319,5075400.0],["2024-04-16",151.6778,152.5416,149.0589,150.0789,3450600.0],["2024-04-17",153.24,154.3244,150.5843,151.1357,3700200.0],["2024-04-18",152.2844,153.9476,151.7054,153.0746,3169500.0],["2024-04-19",153.7638,154.8114,153.2492,154.6552,3377100.0],["2024-04-22",155.0779,155.3811,152.5692,153.5617,2155500.0],["2024-04-23",154.0487,154.3887,152.6336,153.0103,1890300.0],["2024-04-24",151.6503,153.0378,151.4297,151.9351,2631400.0],["2024-04-25",150.6027,151.7606,149.9503,151.1081,3141700.0],["2024-04-26",151.7606,152.7989,150.8324,151.3838,2085500.0],["2024-04-29",151.347,152.2844,148.9211,150.4557,2698500.0],["2024-04-30",149.2795,149.4449,147.414,147.9286,3534400.0],["2024-05-01",147.7908,148.5259,143.6556,143.7475,4378000.0],["2024-05-02",144.5378,145.7784,143.1686,145.3005,3880000.0],["2024-05-03",146.1091,147.3129,145.0156,145.227,3802200.0],["2024-05-06",145.227,145.5578,143.8119,145.5119,3314500.0],["2024-05-07",148.0113,149.1967,146.8811,147.4048,3492500.0],["2024-05-08",146.1091,148.1767,146.1,146.6513,2678300.0],["2024-05-09",146.5135,151.0714,146.1459,150.9979,2538000.0],["2024-05-10",151.2643,152.22,148.5903,149.9043,2414100.0],["2024-05-13",150.8968,151.0714,147.5703,147.8551,2629000.0],["2024-05-14",148.3177,149.5206,146.7263,147.0779,2707900.0],["2024-05-15",148.6046,149.0395,145.3014,145.7363,2563700.0],["2024-05-16",148.2715,151.4173,147.7811,148.6416,5232900.0],["2024-05-17",148.2067,148.475,147.2074,148.1604,4005500.0],["2024-05-20",147.9476,148.7804,144.3022,144.9961,4429200.0],["2024-05-21",144.9961,145.1164,143.0901,144.1356,6291000.0],["2024-05-22",130.0348,134.7813,129.5166,132.5607,18724000.0],["2024-05-23",131.8483,134.6981,131.1636,133.6155,6661100.0],["2024-05-24",134.0689,134.8368,132.829,134.3742,3550300.0],["2024-05-28",134.1614,136.419,133.7266,136.1045,4344300.0],["2024-05-29",135.1329,137.0575,134.6241,136.6966,3038500.0],["2024-05-30",137.4183,139.1207,136.8631,138.6674,4238000.0],["2024-05-31",137.7514,145.1996,137.6403,144.4872,7501000.0],["2024-06-03",140.7214,142.942,140.0645,141.5912,4162500.0],["2024-06-04",140.9805,142.6645,138.8894,139.2966,4683700.0],["2024-06-05",139.2503,139.6944,135.7806,136.3358,5746100.0],["2024-06-06",135.7343,136.1877,134.2077,134.2817,4682900.0],["2024-06-07",133.8191,135.6418,133.3749,135.0867,3110800.0],["2024-06-10",135.1329,137.7791,134.6888,137.4183,3051600.0],["2024-06-11",137.1685,137.2795,135.0126,135.2624,3592400.0],["2024-06-12",135.4013,136.9649,134.2539,135.8084,3064300.0],["2024-06-13",136.0952,136.0952,133.7451,133.8653,3470600.0],["2024-06-14",133.0234,133.0511,128.9615,130.6085,5019700.0],["2024-06-17",130.7842,134.2169,130.2754,134.1337,5006300.0],["2024-06-18",133.56,134.0226,131.7742,131.8853,2969500.0],["2024-06-20",131.5245,133.0234,131.1358,132.6625,2628700.0],["2024-06-21",133.2269,135.3365,133.2269,135.207,5651600.0],["2024-06-24",136.0119,139.5186,135.7528,138.5008,3933000.0],["2024-06-25",137.3813,137.9734,135.4013,135.7991,3336500.0],["2024-06-26",135.0959,136.2987,134.0874,136.1692,2447000.0],["2024-06-27",134.8553,136.0119,134.439,135.7528,2273600.0],["2024-06-28",136.5115,137.5941,135.1977,136.9742,12772300.0],["2024-07-01",137.2517,137.8069,134.2262,134.8461,2638900.0],["2024-07-02",134.624,136.0027,133.6618,134.5222,3296400.0],["2024-07-03",134.4575,135.2995,133.5785,133.9764,1633300.0],["2024-07-05",133.7358,135.4845,133.6988,134.7628,3562200.0],["2024-07-08",140.5087,140.6104,136.7429,137.6034,5183800.0],["2024-07-09",136.9372,138.4361,136.2247,136.5671,2848400.0],["2024-07-10",136.4283,136.4283,132.6903,135.1884,4105700.0],["2024-07-11",136.0119,140.5364,135.5493,140.083,4727800.0],["2024-07-12",141.0731,142.1556,139.5371,141.4247,2675700.0],["2024-07-15",141.4246,141.9798,139.6296,139.9905,3645900.0],["2024-07-16",140.1293,143.4232,140.0738,143.4232,3391800.0],["2024-07-17",142.5257,145.0239,142.5257,144.2744,3353700.0],["2024-07-18",143.2474,143.6452,140.4901,140.7214,2927400.0],["2024-07-19",140.1385,140.1385,138.1955,138.5378,3187000.0],["2024-07-22",138.2047,140.3976,137.6033,139.7314,3692800.0],["2024-07-23",138.9727,139.6759,138.4546,139.0375,1622400.0],["2024-07-24",139.056,139.6389,134.439,135.503,3029500.0],["2024-07-25",135.6233,138.251,135.0774,135.355,3019700.0],["2024-07-26",136.2432,138.7784,136.2432,137.8624,2427000.0],["2024-07-29",136.3635,136.8446,134.2909,135.8454,2487000.0],["2024-07-30",136.3543,137.2055,135.7899,136.8909,2379200.0],["2024-07-31",137.5941,141.0083,136.8724,139.167,5743700.0],["2024-08-01",139.9072,140.0368,135.1607,136.0304,3782400.0],["2024-08-02",134.4575,134.55,127.7216,128.7672,6476500.0],["2024-08-05",125.8341,126.158,122.5217,123.8634,6887700.0],["2024-08-06",124.4555,125.7509,123.2897,123.8449,5005500.0],["2024-08-07",126.0007,127.4533,123.373,123.4933,3209700.0],["2024-08-08",124.7146,125.8249,123.1232,123.9559,3894000.0],["2024-08-09",123.6228,125.4641,122.8271,125.3715,3778100.0],["2024-08-12",124.5296,126.3338,124.0947,124.9274,3695600.0],["2024-08-13",125.5381,126.6761,123.6783,126.4448,3319800.0],["2024-08-14",126.4818,126.6761,125.3808,125.6121,4838000.0],["2024-08-15",132.5792,133.1251,130.0533,131.0711,4640600.0],["2024-08-16",130.5714,133.4582,130.3586,133.2731,3473900.0],["2024-08-19",133.6988,137.5293,133.6248,133.8191,4427000.0],["2024-08-20",133.6988,134.8091,132.1999,133.5415,6815100.0],["2024-08-21",156.0331,156.0983,148.2375,148.4986,25572100.0],["2024-08-22",149.1047,149.3099,145.8597,146.2327,7452400.0],["2024-08-23",146.9413,148.8436,146.1581,147.7992,3188300.0],["2024-08-26",148.5545,150.9137,147.305,148.1722,3655200.0],["2024-08-27",148.1722,148.9835,147.1092,147.9671,3252300.0],["2024-08-28",147.0998,147.6314,145.1789,146.2699,2666500.0],["2024-08-29",145.7105,145.7105,142.1763,143.0622,3879500.0],["2024-08-30",143.314,143.7429,141.9152,143.2487,3933200.0],["2024-09-03",142.6612,144.4982,141.132,141.5516,4071000.0],["2024-09-04",142.3442,143.3606,138.8194,142.1856,3841000.0],["2024-09-05",142.7265,143.1834,140.4979,141.6448,3358900.0],["2024-09-06",141.3744,142.9783,140.5445,141.0667,4045100.0],["2024-09-09",141.1506,142.5959,139.8265,140.4232,3735200.0],["2024-09-10",140.4232,140.6004,137.402,138.0174,4103200.0],["2024-09-11",137.3087,137.9801,134.9029,137.346,4089500.0],["2024-09-12",137.402,138.9219,136.7119,138.4184,3453500.0],["2024-09-13",139.612,142.3162,139.3882,141.1413,3592300.0],["2024-09-16",141.6914,143.3606,140.5352,142.5213,3429200.0],["2024-09-17",142.6146,143.314,140.8708,141.7008,3162300.0],["2024-09-18",142.195,145.5053,142.111,143.23,3269500.0],["2024-09-19",146.0088,146.7641,144.5355,145.9249,5098800.0],["2024-09-20",146.3072,146.7641,143.5471,144.3024,7389800.0],["2024-09-23",144.321,145.2256,142.5866,144.8059,2927700.0],["2024-09-24",145.3748,147.1745,145.0018,145.6358,3114000.0],["2024-09-25",145.7384,146.3259,143.7522,144.6008,2319900.0],["2024-09-26",145.9622,147.0905,144.6474,145.4493,2757900.0],["2024-09-27",145.9342,146.8761,144.3304,144.7034,3067200.0],["2024-09-30",144.7033,145.7944,143.8082,145.3374,2934400.0],["2024-10-01",144.7686,144.9085,141.1506,141.9245,3994400.0],["2024-10-02",141.421,142.1577,139.8358,140.2461,2795000.0],["2024-10-03",139.7705,139.8731,137.5791,139.5001,4790100.0],["2024-10-04",141.6635,143.4818,141.104,142.5587,3557100.0],["2024-10-07",142.3255,142.3255,137.9242,138.9406,3301400.0],["2024-10-08",138.9313,141.5329,138.7634,141.104,3224100.0],["2024-10-09",141.3278,144.0133,140.1062,143.9108,3514300.0],["2024-10-10",143.9107,145.7104,142.0364,145.44,3139100.0],["2024-10-11",146.1114,148.1069,145.869,147.7619,3594100.0],["2024-10-14",147.5195,148.7876,145.9809,147.305,2534300.0],["2024-10-15",147.9391,150.5967,147.7433,149.8414,2987800.0],["2024-10-16",149.8507,149.9346,147.7526,148.1442,3124500.0],["2024-10-17",148.1536,148.2375,145.0111,145.3654,2879700.0],["2024-10-18",145.9249,146.4658,144.2651,146.2513,2988700.0],["2024-10-21",145.468,145.5239,139.929,140.7216,4455200.0],["2024-10-22",139.9104,140.1342,138.6142,139.1178,2815000.0],["2024-10-23",138.3158,139.3043,137.4579,138.0547,3962000.0],["2024-10-24",139.1364,140.3393,138.5862,140.0409,3060300.0],["2024-10-25",141.2811,142.7451,140.7589,140.9548,4082200.0],["2024-10-28",142.3442,143.0249,139.2017,139.2203,2523700.0],["2024-10-29",138.8473,140.0782,137.747,137.9428,2881500.0],["2024-10-30",138.0081,139.6772,137.719,138.493,2520500.0],["2024-10-31",138.9779,140.5445,138.092,139.9104,3229500.0],["2024-11-01",141.1599,141.5702,139.9756,140.6564,2452800.0],["2024-11-04",140.302,142.3721,139.6866,139.8638,3289500.0],["2024-11-05",139.8824,141.5795,139.4348,140.7962,2692300.0],["2024-11-06",141.4583,141.4583,135.2852,137.346,7506600.0],["2024-11-07",137.8216,141.9712,137.6351,140.7216,4862000.0],["2024-11-08",141.2811,141.3651,139.5281,139.6679,3323600.0],["2024-11-11",139.8731,144.2558,139.7798,142.9316,3541700.0],["2024-11-12",144.349,146.4564,143.3513,145.1416,5082100.0],["2024-11-13",145.0017,146.3725,144.3024,144.5262,3624500.0],["2024-11-14",144.3117,145.3934,142.5307,143.1088,4075100.0],["2024-11-15",143.4445,143.7989,141.6635,141.8593,3888700.0],["2024-11-18",142.6706,146.4285,142.4654,145.9902,6503000.0],["2024-11-19",145.6545,147.7246,143.6123,145.468,9170500.0],["2024-11-20",120.2215,121.2171,112.9049,114.3231,64557700.0],["2024-11-21",114.6706,116.5585,113.2618,114.201,19616700.0],["2024-11-22",114.3043,118.1082,113.8911,117.4132,13730100.0],["2024-11-25",120.2872,123.8939,119.7613,122.5977,15456500.0],["2024-11-26",121.4425,121.743,118.8126,118.8596,9888200.0],["2024-11-27",120.2121,122.8044,119.4513,122.1845,6745200.0],["2024-11-29",122.5696,124.7768,122.2596,124.2696,5023500.0],["2024-12-02",122.7856,123.969,120.0994,122.7762,14195600.0],["2024-12-03",122.5696,123.7624,121.0856,123.4618,8163900.0],["2024-12-04",122.8232,122.9922,121.1983,122.1657,6051300.0],["2024-12-05",122.2408,122.5696,120.6911,121.3204,6858600.0],["2024-12-06",122.0999,124.7204,122.0999,124.3447,7284100.0],["2024-12-09",125.2464,129.7171,124.9176,127.0685,9619300.0],["2024-12-10",127.5381,128.3083,125.1994,126.8431,5575500.0],["2024-12-11",126.6646,129.379,126.3359,127.7166,4811900.0],["2024-12-12",128.7403,129.332,127.0027,127.0685,3860200.0],["2024-12-13",127.4724,127.7635,125.237,126.3453,4261200.0],["2024-12-16",125.4342,126.6271,123.753,124.4011,5503800.0],["2024-12-17",123.5464,123.9878,122.006,123.6027,5793000.0],["2024-12-18",123.3303,128.0077,122.6729,122.7574,6602400.0],["2024-12-19",123.0392,123.9784,122.485,122.5038,5262100.0],["2024-12-20",121.8463,124.2696,121.4894,123.49,7189100.0],["2024-12-23",122.8513,124.0817,121.3486,123.9033,4097800.0],["2024-12-24",123.8563,124.6077,123.2082,124.3541,1647700.0],["2024-12-26",124.4105,128.6182,124.3917,128.1016,5042000.0],["2024-12-27",126.9182,128.7591,126.7961,127.2657,3089000.0],["2024-12-30",126.2326,128.1486,125.6972,126.8431,3945600.0],["2024-12-31",127.2657,128.2895,126.1292,126.9652,2830200.0],["2025-01-02",127.5005,130.4403,127.2281,128.853,4358300.0],["2025-01-03",129.3226,129.642,126.937,127.5381,4025200.0],["2025-01-06",128.6934,131.3514,128.6934,130.8254,4937900.0],["2025-01-07",131.4265,133.5586,129.9425,130.7878,4166100.0],["2025-01-08",130.553,130.8254,127.9795,129.8204,4663400.0],["2025-01-10",130.3089,134.31,130.0365,133.0138,5882800.0],["2025-01-13",131.9901,132.0558,129.4917,130.337,4061900.0],["2025-01-14",131.6989,132.1967,127.416,128.1768,4635500.0],["2025-01-15",131.3983,131.8398,126.3077,126.3547,5132600.0],["2025-01-16",120.7099,125.6408,120.1463,125.1524,9900600.0],["2025-01-17",124.8143,125.6502,122.9359,125.4906,6892500.0],["2025-01-21",126.3265,129.3414,125.9696,128.9939,4848900.0],["2025-01-22",128.853,128.9281,127.1812,127.5193,4012400.0],["2025-01-23",127.2563,129.1535,126.8336,128.9093,6788900.0],["2025-01-24",128.9564,130.4591,128.3552,129.5105,5868200.0],["2025-01-27",129.5668,133.8497,129.1254,133.8403,5331600.0],["2025-01-28",134.3099,136.2635,132.0652,132.4878,4141500.0],["2025-01-29",132.6193,133.5961,131.4453,131.5768,3279200.0],["2025-01-30",132.3,133.4646,130.9569,131.9055,2792000.0],["2025-01-31",131.5956,131.8585,129.0878,129.5293,4056400.0],["2025-02-03",126.4016,127.2188,124.0536,126.0072,6330500.0],["2025-02-04",126.7961,128.5619,125.1806,127.3596,4376200.0],["2025-02-05",126.9746,128.0171,125.669,126.9933,4908700.0],["2025-02-06",127.7917,128.7215,125.979,126.4956,4289200.0],["2025-02-07",126.4955,126.7961,122.3723,123.3679,5756700.0],["2025-02-10",123.7718,124.279,122.3723,123.3022,4003500.0],["2025-02-11",122.964,124.4199,122.2972,124.4011,4782600.0],["2025-02-12",122.3929,122.9897,120.129,120.7731,6429000.0],["2025-02-13",120.8773,122.6108,120.29,121.7961,5325900.0],["2025-02-14",122.1277,122.6108,120.6405,121.1331,4549000.0],["2025-02-18",121.2468,123.7569,121.0099,123.2454,4901600.0],["2025-02-19",123.1412,124.7515,122.6392,123.8517,3893500.0],["2025-02-20",121.9856,123.2833,121.0573,121.3699,6195900.0],["2025-02-21",119.267,120.2995,117.3915,117.7135,9052900.0],["2025-02-24",117.7514,120.0248,117.1641,119.1344,8772900.0],["2025-02-25",119.6175,120.972,119.2575,120.6689,6404300.0],["2025-02-26",120.9815,121.1425,117.1263,117.4957,7714200.0],["2025-02-27",117.2115,118.4524,115.9138,116.0369,6164500.0],["2025-02-28",116.3211,117.9598,115.9043,117.6851,8893600.0],["2025-03-03",118.6608,120.3563,113.593,114.3887,12120900.0],["2025-03-04",111.3007,111.9827,106.5929,110.9597,15623300.0],["2025-03-05",110.2303,110.6187,108.0801,110.4103,7311000.0],["2025-03-06",108.9137,109.7852,107.2844,108.0328,8020200.0],["2025-03-07",107.5307,109.2357,106.1856,109.0084,8050900.0],["2025-03-10",108.639,109.5294,105.9393,107.8433,8146200.0],["2025-03-11",107.9096,108.9421,106.2898,106.8108,8271800.0],["2025-03-12",107.0287,107.4928,101.3736,101.6199,10434200.0],["2025-03-13",102.0935,102.3209,98.5225,98.9866,9700200.0],["2025-03-14",99.6781,99.7254,98.0015,99.176,7551800.0],["2025-03-17",100.0854,101.3168,99.7065,100.0949,5436200.0],["2025-03-18",99.896,100.6443,98.9771,99.0719,4922200.0],["2025-03-19",98.513,100.1801,98.2762,99.4034,6331900.0],["2025-03-20",98.8919,101.0421,98.4372,98.7024,5863300.0],["2025-03-21",97.9068,99.5739,96.3912,98.5698,31066200.0],["2025-03-24",99.4508,102.7566,99.4034,102.6335,8526100.0],["2025-03-25",102.4535,103.0218,99.0529,99.8391,6837700.0],["2025-03-26",100.1801,101.0421,99.4318,100.4927,5490800.0],["2025-03-27",100.218,102.283,100.1422,100.8906,5015300.0],["2025-03-28",98.9771,99.8296,96.969,98.1814,9704400.0],["2025-03-31",96.6185,99.1382,95.1976,98.854,7069200.0],["2025-04-01",99.4413,100.0191,98.0678,98.9203,6240500.0],["2025-04-02",98.5319,101.44,98.4467,100.1896,5654400.0],["2025-04-03",92.5927,93.2558,88.0933,89.3058,19020400.0],["2025-04-04",86.9945,91.7686,85.8389,90.6698,16229700.0],["2025-04-07",86.4546,92.6969,85.4884,89.4005,13800600.0],["2025-04-08",91.4466,92.3559,82.7414,84.077,13408900.0],["2025-04-09",83.3572,93.2842,83.2435,92.5359,13717800.0],["2025-04-10",90.6414,90.9351,85.0622,87.8186,12187900.0],["2025-04-11",87.5345,88.0555,83.9539,87.8849,10457600.0],["2025-04-14",89.4384,90.3762,87.8281,89.6563,8164400.0],["2025-04-15",89.0785,89.9689,87.1082,87.2219,6605600.0],["2025-04-16",86.1989,87.7429,84.8064,85.6873,8048400.0],["2025-04-17",85.4695,88.6048,85.4695,88.1975,5349800.0],["2025-04-21",87.7523,88.9553,86.0568,88.8322,6856600.0],["2025-04-22",89.1542,90.8782,87.8565,89.1353,7200100.0],["2025-04-23",91.7402,92.4696,86.8525,87.2882,9113800.0],["2025-04-24",87.4303,90.5183,87.0324,90.2815,7718800.0],["2025-04-25",89.9973,91.7402,89.6942,91.4845,5274900.0],["2025-04-28",91.3992,92.8201,90.1488,91.2855,4662400.0],["2025-04-29",90.8877,91.9676,90.272,91.7971,3768400.0],["2025-04-30",90.4709,91.8728,89.2585,91.5981,8255300.0],["2025-05-01",91.9865,92.3843,90.5088,90.9067,5443700.0],["2025-05-02",92.1665,93.3126,91.5887,92.2328,5294900.0],["2025-05-05",91.7307,91.7307,88.7659,89.0595,6789300.0],["2025-05-06",88.9459,89.5995,88.1028,88.7091,5726600.0],["2025-05-07",89.1543,91.0582,88.9932,90.452,5725200.0],["2025-05-08",91.8349,93.1895,91.1624,91.816,5006300.0],["2025-05-09",91.8255,92.678,91.0203,91.314,4614700.0],["2025-05-12",95.605,97.5657,93.8052,95.747,9670800.0],["2025-05-13",95.5576,95.5576,93.2748,93.862,7774500.0],["2025-05-14",92.9806,93.1722,90.8345,91.2657,10286400.0],["2025-05-15",90.3459,93.4117,89.7807,92.9998,8348500.0],["2025-05-16",93.6608,94.983,93.3159,94.4465,6371500.0],["2025-05-19",92.7028,94.3123,92.0225,93.8812,8468700.0],["2025-05-20",93.8908,95.165,93.268,94.0057,10163500.0],["2025-05-21",87.6633,91.3136,86.8011,89.11,27058500.0],["2025-05-22",88.3052,91.8022,88.1903,91.0741,11428000.0],["2025-05-23",89.2346,91.189,89.2346,90.3363,7373800.0],["2025-05-27",91.5531,93.0572,90.9016,92.9231,6501800.0],["2025-05-28",92.9231,93.0189,91.7543,91.9172,4476000.0],["2025-05-29",93.6704,93.6704,90.2884,90.892,7033300.0],["2025-05-30",90.0968,90.7866,89.3399,90.0681,7874000.0],["2025-06-02",89.4932,89.5411,88.1998,89.407,5748800.0],["2025-06-03",89.5699,92.3866,89.1579,91.7639,6388800.0],["2025-06-04",91.6201,92.0225,89.9914,90.001,4416700.0],["2025-06-05",90.2884,90.9782,89.1866,89.5986,4759900.0],["2025-06-06",90.5567,93.2776,90.4896,93.2393,7822800.0],["2025-06-09",94.1878,95.1937,93.2297,93.268,6299300.0],["2025-06-10",93.6225,98.0775,93.5554,96.5446,9612400.0],["2025-06-11",96.5925,96.8512,93.6513,93.9962,6803400.0],["2025-06-12",93.5555,95.3183,92.9614,95.1267,5320600.0],["2025-06-13",93.8908,95.0884,90.8058,91.3711,7303300.0],["2025-06-16",92.1567,93.4405,91.4669,93.2872,7427600.0],["2025-06-17",92.6165,92.7794,90.8824,91.0357,7195500.0],["2025-06-18",91.2274,92.6549,90.8537,91.1315,6408600.0],["2025-06-20",91.6776,92.5303,90.4417,91.5339,9619800.0],["2025-06-23",90.6525,92.5878,90.2214,92.4824,6887200.0],["2025-06-24",93.1722,94.0249,92.492,93.4405,6406100.0],["2025-06-25",93.4117,93.7087,91.9651,92.6453,4372000.0],["2025-06-26",92.9135,93.7279,92.3483,93.5075,5331900.0],["2025-06-27",94.1399,96.056,93.9962,95.0692,6389800.0],["2025-06-30",95.4237,95.4812,94.0249,94.5135,4933600.0],["2025-07-01",94.2069,100.923,94.1974,99.4955,9968200.0],["2025-07-02",99.917,101.2775,98.9877,101.0284,6327900.0],["2025-07-03",101.5074,101.5266,99.6871,99.6967,3535300.0],["2025-07-07",98.6811,99.0739,96.5159,97.3398,5677100.0],["2025-07-08",97.4548,98.1733,96.3626,97.7326,6100500.0],["2025-07-09",98.2117,98.9973,97.5314,98.135,4312200.0],["2025-07-10",98.6045,101.9098,98.3171,100.3482,5109900.0],["2025-07-11",99.9362,100.6356,98.8632,99.8691,3866100.0],["2025-07-14",99.6392,100.5972,98.8631,100.4727,4468100.0],["2025-07-15",100.5973,101.0763,97.9051,97.9242,5289900.0],["2025-07-16",98.365,99.0739,96.1518,97.0907,3861900.0],["2025-07-17",97.3302,99.5817,97.3302,99.3039,4529500.0],["2025-07-18",99.6009,99.9074,97.8572,99.1218,5282100.0],["2025-07-21",97.8284,99.3134,97.4165,97.4452,4478800.0],["2025-07-22",98.4416,102.4272,98.1542,102.0727,6473000.0],["2025-07-23",102.9924,104.3337,102.3218,102.9254,5907500.0],["2025-07-24",102.7242,103.8834,101.0188,101.3829,5415200.0],["2025-07-25",102.2835,102.5326,100.741,101.6032,3476000.0],["2025-07-28",101.7661,102.3218,100.8368,101.9673,3864900.0],["2025-07-29",101.6703,101.8332,99.5625,99.8116,4753500.0],["2025-07-30",100.3194,100.5973,98.0488,98.8153,4527100.0],["2025-07-31",98.0584,98.3266,96.1518,96.2859,6442300.0],["2025-08-01",95.347,96.1039,94.3123,95.5866,5021700.0],["2025-08-04",95.8165,96.8225,95.4237,95.6057,5312700.0],["2025-08-05",95.8644,98.6428,95.5961,98.135,5093400.0],["2025-08-06",99.1314,101.9002,98.662,100.9709,6306600.0],["2025-08-07",102.0344,102.4463,99.7542,101.2392,4191000.0],["2025-08-08",101.3733,101.7948,100.3961,100.9805,3494900.0],["2025-08-11",100.9805,102.111,99.3134,99.6488,5020200.0],["2025-08-12",100.5015,103.299,99.8787,101.8044,6593800.0],["2025-08-13",100.5357,102.3371,99.1024,102.0368,7364700.0],["2025-08-14",100.5745,101.02,99.3445,100.9619,4985800.0],["2025-08-15",99.0734,101.1459,98.7344,99.7707,6305100.0],["2025-08-18",100.7198,102.8794,100.3905,101.6398,6901600.0],["2025-08-19",102.463,103.8866,101.1459,102.0368,8815500.0],["2025-08-20",91.4322,96.4198,91.1804,95.5772,33165700.0],["2025-08-21",95.3835,95.3932,93.098,93.9986,11415700.0],["2025-08-22",94.5022,98.1436,94.2892,96.1099,13663600.0],["2025-08-25",95.3932,95.7225,93.5532,94.0664,7651300.0],["2025-08-26",93.7468,93.9308,92.8074,93.0786,6398800.0],["2025-08-27",93.3014,95.0736,93.282,94.8703,6486000.0],["2025-08-28",95.4126,95.6741,93.3013,93.7565,5145000.0],["2025-08-29",94.0374,94.1536,92.6525,92.9527,5370900.0],["2025-09-02",92.1295,92.3523,89.0208,89.5244,12987200.0],["2025-09-03",89.5825,89.9311,88.798,89.4372,8485800.0],["2025-09-04",89.8149,90.3476,89.3694,89.7859,5901000.0],["2025-09-05",89.8536,90.9867,89.534,90.2313,4894600.0],["2025-09-08",90.2701,90.4928,88.4591,88.614,9261700.0],["2025-09-09",88.6043,88.9627,87.3744,88.0426,7564800.0],["2025-09-10",87.907,88.5172,87.2001,87.9167,5747900.0],["2025-09-11",88.0039,89.3404,87.9264,88.6334,9492500.0],["2025-09-12",88.4203,88.5365,87.1226,87.1226,6176200.0],["2025-09-15",87.2582,87.3453,85.6505,85.7667,9310900.0],["2025-09-16",86.1251,86.958,85.7764,86.8902,6736700.0],["2025-09-17",87.0064,87.9458,85.9411,86.1251,9399000.0],["2025-09-18",85.912,86.7061,85.3794,86.5996,8781100.0],["2025-09-19",86.7255,86.9095,85.0404,85.3503,13319500.0],["2025-09-22",85.2438,85.2922,83.578,83.8298,12449500.0],["2025-09-23",84.1494,85.1082,83.9945,84.3044,8077800.0],["2025-09-24",84.4593,85.5537,84.1301,85.5246,10691700.0],["2025-09-25",85.0404,85.2244,83.8008,84.3915,8566300.0],["2025-09-26",84.101,85.7958,84.101,85.0791,7575600.0],["2025-09-29",85.5731,86.0282,84.5562,86.0282,7955600.0],["2025-09-30",85.7086,87.3647,84.5078,86.8708,16872300.0],["2025-10-01",86.6577,86.6771,84.5078,86.3285,10378500.0],["2025-10-02",86.1251,87.4325,85.3987,86.6868,7557400.0],["2025-10-03",86.9676,87.5197,85.4956,86.2219,6872000.0],["2025-10-06",86.5221,87.326,85.0695,86.1541,8975700.0],["2025-10-07",86.3672,87.2485,85.7183,86.4543,6348100.0],["2025-10-08",86.7933,88.1201,86.7158,87.5293,6848500.0],["2025-10-09",88.1201,88.1201,85.8249,86.2897,7189200.0],["2025-10-10",86.3672,86.4156,82.6677,82.8323,13925200.0],["2025-10-13",84.1785,85.5634,83.9945,84.5852,10515500.0],["2025-10-14",83.8008,86.5803,83.6264,86.1541,6352300.0],["2025-10-15",86.4447,88.3138,86.1057,88.0426,6402500.0],["2025-10-16",88.0136,88.7593,86.3091,87.2291,5556500.0],["2025-10-17",87.1613,88.091,86.9773,87.9748,6461400.0],["2025-10-20",88.2073,89.2629,88.1298,88.6431,4886300.0],["2025-10-21",88.982,91.5678,88.8464,91.4225,7770100.0],["2025-10-22",91.316,91.7421,90.5025,91.0545,4973000.0],["2025-10-23",91.103,92.0327,90.028,91.2773,4833400.0],["2025-10-24",91.868,92.5944,90.9577,91.287,5459000.0],["2025-10-27",92.2457,94.8218,91.9552,94.6862,10000000.0],["2025-10-28",94.4441,96.352,93.3691,94.0471,7959600.0],["2025-10-29",93.4757,94.0083,91.0642,91.1514,6125600.0],["2025-10-30",90.3669,91.6453,89.7374,89.9892,5631200.0],["2025-10-31",89.6309,90.1054,88.6237,89.7955,7084800.0],["2025-11-03",89.689,89.7374,88.0329,88.5656,5698100.0],["2025-11-04",88.0136,88.4106,86.9192,87.142,5057400.0],["2025-11-05",86.9967,90.3185,86.2122,89.0401,8215300.0],["2025-11-06",88.8949,89.7858,85.6893,86.3381,7051500.0],["2025-11-07",86.3381,88.6915,86.3381,88.3622,6524900.0],["2025-11-10",88.9239,90.4831,87.0838,87.8683,6299900.0],["2025-11-11",88.4978,89.2241,88.0717,88.6915,4762900.0],["2025-11-12",89.9958,90.8097,89.3485,90.1331,5512400.0],["2025-11-13",90.035,90.8293,88.6621,88.868,6303500.0],["2025-11-14",88.2502,89.3485,87.6814,88.1619,6096900.0],["2025-11-17",87.7893,88.515,86.5242,86.7694,7549400.0],["2025-11-18",86.1418,88.2796,85.926,86.8184,10063400.0],["2025-11-19",84.7492,87.8873,83.6509,84.4158,18972000.0],["2025-11-20",84.4942,85.2494,81.8268,82.0622,12051800.0],["2025-11-21",82.8075,87.2597,82.6114,85.926,12573900.0],["2025-11-24",85.9358,86.2791,82.8859,82.9056,9227300.0],["2025-11-25",83.3469,84.9551,83.0919,84.9061,6520100.0],["2025-11-26",85.0042,88.4856,84.9355,88.0639,7927600.0],["2025-11-28",88.5346,89.9271,88.1325,88.868,4059000.0],["2025-12-01",88.6523,91.3099,88.3973,89.5937,6570600.0],["2025-12-02",89.9762,89.9762,87.6324,88.7209,5863800.0],["2025-12-03",88.917,91.1137,88.8484,89.1622,7308400.0],["2025-12-04",89.4074,90.4175,88.4267,89.8193,6759400.0],["2025-12-05",89.78,90.898,89.0936,90.4077,5898900.0],["2025-12-08",90.8195,91.8983,89.1426,91.2608,7694700.0],["2025-12-09",90.7215,92.1631,90.5253,91.81,4650500.0],["2025-12-10",92.0552,93.5556,91.1432,92.7907,8444700.0],["2025-12-11",92.9476,95.3012,92.9476,95.0952,6812900.0],["2025-12-12",95.3698,96.3015,94.3892,95.2129,5260200.0],["2025-12-15",95.6738,96.0367,94.448,95.6738,5730100.0],["2025-12-16",95.9975,96.6153,95.1737,95.7817,5142500.0],["2025-12-17",95.1247,96.7133,93.3104,96.6937,6830400.0],["2025-12-18",96.6937,100.0182,96.6545,97.135,9594200.0],["2025-12-19",96.9879,97.5273,94.6834,96.1151,12620400.0],["2025-12-22",96.0563,96.4388,92.9476,93.3595,11985200.0],["2025-12-23",93.4085,93.536,91.9571,92.4769,7975900.0],["2025-12-24",92.7809,94.7324,92.3592,94.6637,3299500.0],["2025-12-26",94.7128,101.0381,94.6736,97.6254,10644100.0],["2025-12-29",97.5371,98.302,95.8209,96.2034,8837000.0],["2025-12-30",95.9877,96.0955,95.1835,95.5464,3686900.0],["2025-12-31",95.5267,96.5368,95.3208,95.8602,4290100.0],["2026-01-02",96.0171,99.0473,95.1933,98.5668,7064400.0],["2026-01-05",98.4589,101.2636,97.9686,100.1261,7421200.0],["2026-01-06",100.1261,102.8229,99.6259,102.2835,7699800.0],["2026-01-07",102.2835,102.6366,100.5085,101.6657,4686200.0],["2026-01-08",101.1361,106.5396,100.6948,104.2743,8568600.0],["2026-01-09",103.5878,105.2255,102.1266,103.4799,6490400.0],["2026-01-12",103.5388,104.7842,101.1656,104.088,5893400.0],["2026-01-13",106.4023,107.8243,105.8728,106.5298,7742300.0],["2026-01-14",106.471,108.501,106.0885,107.6968,5886200.0],["2026-01-15",107.942,109.6974,106.3043,108.9815,5827200.0],["2026-01-16",108.6971,109.5895,108.0499,109.1286,5253200.0],["2026-01-20",107.8929,108.5206,105.353,107.2261,9556600.0],["2026-01-21",106.5102,108.1185,102.8621,103.9899,6547300.0],["2026-01-22",104.5195,104.745,102.7739,104.441,4904300.0],["2026-01-23",104.3037,106.2356,104.0487,106.0101,4594100.0],["2026-01-26",105.9414,106.3925,101.6069,101.9501,6709800.0],["2026-01-27",102.3326,102.7935,101.195,102.0874,4578900.0],["2026-01-28",101.9893,102.1658,98.9296,99.773,4644400.0],["2026-01-29",100.4301,101.2734,99.3611,100.8518,6015200.0],["2026-01-30",100.8518,103.4701,100.381,103.4309,6181800.0],["2026-02-02",102.9013,107.7851,101.6755,107.4124,10561600.0],["2026-02-03",107.7655,110.7761,107.4713,109.1482,8373400.0],["2026-02-04",110.374,112.659,110.0994,111.9235,9816200.0],["2026-02-05",111.9235,112.5511,108.2068,108.7069,6081500.0],["2026-02-06",109.413,113.5808,109.413,113.316,7804400.0],["2026-02-09",113.0414,113.9535,111.5312,113.2866,4507500.0],["2026-02-10",113.267,114.9047,110.9624,111.0409,4955200.0],["2026-02-11",111.8829,113.7057,111.2588,113.5373,6612000.0],["2026-02-12",113.9038,115.2808,110.813,111.6353,5588400.0],["2026-02-13",112.3485,115.0629,111.5659,114.6765,6597100.0],["2026-02-17",115.8059,117.272,113.1212,115.4492,6258900.0],["2026-02-18",114.6666,115.7365,113.676,114.5775,5608100.0],["2026-02-19",114.1218,115.1719,113.5472,114.5775,3631500.0],["2026-02-20",114.1911,117.8664,113.3788,115.5978,6285900.0],["2026-02-23",114.9935,115.6276,111.7541,112.2792,7924800.0],["2026-02-24",112.3386,114.4982,112.3386,114.4388,4977600.0],["2026-02-25",114.6666,115.3898,113.5373,115.3502,4522100.0],["2026-02-26",116.3804,117.589,112.8934,113.7156,5930300.0],["2026-02-27",111.9424,112.8141,110.0701,112.725,6417000.0],["2026-03-02",110.7932,113.3094,110.2087,112.1108,6301900.0],["2026-03-03",114.9242,121.2841,113.9236,119.6694,15692200.0],["2026-03-04",122.7998,124.8207,118.7679,118.9561,9496000.0],["2026-03-05",118.649,119.7486,116.9847,119.2335,7129700.0],["2026-03-06",118.0546,119.6595,115.9049,119.6595,5979700.0],["2026-03-09",117.5494,119.0354,114.6666,119.0155,6005500.0],["2026-03-10",118.3716,121.3237,117.4602,119.6099,4400000.0],["2026-03-11",119.2038,120.1251,117.3909,117.6683,4418700.0],["2026-03-12",116.3309,116.8064,114.1119,114.6666,6215300.0],["2026-03-13",115.3105,116.7866,114.4784,116.2417,5282600.0],["2026-03-16",116.8956,117.3414,114.9143,115.9545,4858100.0],["2026-03-17",116.4102,117.3513,115.0728,115.6672,4347200.0],["2026-03-18",115.4294,116.2715,113.7156,113.9732,5267500.0],["2026-03-19",113.5868,115.0034,112.3584,113.3986,6549400.0],["2026-03-20",112.933,114.1911,111.6353,112.1999,19717500.0],["2026-03-23",113.5571,115.3997,112.9429,113.8543,6381900.0],["2026-03-24",112.7547,114.9638,111.9523,114.835,4991300.0],["2026-03-25",116.4002,116.5488,113.6165,115.2808,4408000.0],["2026-03-26",114.7954,117.2423,114.6072,115.9049,3403100.0],["2026-03-27",116.004,120.3232,115.4096,118.7183,8112900.0],["2026-03-30",118.9957,120.3628,116.8361,117.6683,4425200.0],["2026-03-31",118.7778,120.2043,117.6683,120.0656,4662100.0],["2026-04-01",120.0161,121.0067,119.283,119.3226,4250600.0],["2026-04-02",119.174,120.3727,118.0348,119.3226,5348000.0],["2026-04-06",119.3722,121.3039,119.3028,121.0662,4059500.0],["2026-04-07",121.1553,121.7596,117.4999,118.4013,3799500.0],["2026-04-08",119.4415,122.1757,118.8769,121.9677,3634100.0],["2026-04-09",121.1157,123.0573,120.3628,122.8691,4093500.0],["2026-04-10",123.1762,123.2951,120.1746,120.7492,3699800.0],["2026-04-13",119.3028,119.9566,116.2616,116.7767,5800600.0],["2026-04-14",116.6974,118.5004,115.7365,118.4112,5189100.0],["2026-04-15",118.6094,122.146,117.6782,121.72,5232400.0],["2026-04-16",122.2847,122.9088,120.4718,122.7503,4293000.0],["2026-04-17",122.9385,126.8515,122.1261,126.6435,5844800.0],["2026-04-20",126.6534,128.9715,125.6826,128.9616,5819100.0],["2026-04-21",129.13,131.8542,128.4861,130.8636,5745900.0],["2026-04-22",131.2797,131.2797,128.8031,129.3776,5141400.0],["2026-04-23",129.3182,130.2692,128.2285,128.9517,3595200.0],["2026-04-24",128.8031,128.8031,126.901,128.0502,3129300.0],["2026-04-27",128.2978,129.5361,126.2769,128.5059,5824300.0],["2026-04-28",129.2984,129.7739,125.7816,125.95,3728100.0],["2026-04-29",125.4052,126.8416,124.157,126.6732,3760100.0],["2026-04-30",127.2874,128.5752,126.5048,128.5356,5436600.0],["2026-05-01",128.595,130.081,127.5945,127.6836,3729000.0],["2026-05-04",127.2379,129.972,126.0788,126.5642,3118200.0],["2026-05-05",127.01,128.5356,126.2175,127.6143,4206800.0],["2026-05-06",128.278,130.7447,127.9115,128.9715,4423100.0],["2026-05-07",128.0304,128.5851,122.4729,124.7018,7539000.0],["2026-05-08",126.6633,126.6732,122.6611,124.0777,3883700.0],["2026-05-11",124.3749,124.5136,116.5687,117.3315,7589700.0],["2026-05-12",119.8675,121.6011,118.9363,120.66,5623800.0],["2026-05-13",120.73,121.61,119.12,121.48,3964800.0],["2026-05-14",121.61,123.74,121.29,123.08,4160100.0],["2026-05-15",123.44,123.48,120.5,121.54,3661400.0],["2026-05-18",121.82,123.55,120.08,123.4,3708100.0],["2026-05-19",122.78,127.49,120.25,127.24,10539800.0],["2026-05-20",120.21,123.13,117.05,122.33,20309300.0],["2026-05-21",120.83,126.52,117.81,126.15,9959900.0],["2026-05-22",127.49,127.98,125.11,125.6,4943000.0],["2026-05-26",126.52,126.85,124.05,125.43,4455500.0],["2026-05-27",126.98,131.2,126.46,128.33,6076900.0],["2026-05-28",129.76,130.2,127.75,128.65,4676600.0],["2026-05-29",127.41,127.88,125.27,127.07,6455200.0],["2026-06-01",126.48,126.72,121.57,123.71,4859100.0],["2026-06-02",123.23,124.97,123.02,123.18,3206500.0],["2026-06-03",123.13,125.25,122.51,124.8,3336300.0],["2026-06-04",126.55,126.83,123.83,123.85,4749600.0],["2026-06-05",124.0,124.08,121.79,122.57,4384500.0],["2026-06-08",122.03,124.15,120.77,123.97,2846200.0],["2026-06-09",124.16,127.52,123.98,126.61,4092100.0],["2026-06-10",127.65,128.5,125.37,127.98,3943100.0],["2026-06-11",129.03,132.96,128.1,132.64,4535600.0],["2026-06-12",133.45,136.14,133.45,135.23,4803300.0],["2026-06-15",136.0,137.87,133.06,133.17,7287900.0],["2026-06-16",133.17,134.65,131.32,133.4,3186000.0],["2026-06-17",132.57,133.68,127.66,127.81,3506900.0],["2026-06-18",129.0,131.8,128.95,130.74,7529100.0],["2026-06-22",131.52,134.02,129.39,129.73,3942700.0],["2026-06-23",131.91,134.9,131.22,134.11,4793100.0],["2026-06-24",135.69,141.25,134.81,141.2,6235800.0],["2026-06-25",140.75,142.82,139.07,139.57,4340700.0],["2026-06-26",140.46,141.62,139.33,140.39,6802500.0],["2026-06-29",139.15,139.56,133.78,133.92,4554400.0],["2026-06-30",133.62,133.86,129.68,130.61,6507600.0],["2026-07-01",129.8,130.88,126.46,130.29,4928800.0],["2026-07-02",130.74,132.28,129.58,130.21,3272000.0],["2026-07-06",129.99,129.99,124.7,126.1,5209917.866241],["2026-07-07",127.59,127.89,126.3301,127.55,2996281.484894],["2026-07-08",130,133.54,128.32,132.42,6779879.787824],["2026-07-09",131.71,134.89,131.26,132.27,4467125.621888],["2026-07-10",133.265,136.05,132.9225,135.14,3403537.867053],["2026-07-13",136.68,136.94,134.2901,134.77,4242468.501899],["2026-07-14",135.59,136.339,133.1,134,2506382.013751],["2026-07-15",134.27,139.88,133.602,138.29,5223519.580813],["2026-07-16",140,141.74,139.28,140.21,4296193.885962],["2026-07-17",140.75,144.4,138.33,139.6,5187770.976332],["2026-07-20",141.31,143.21,138.8,139.59,3388167.378335],["2026-07-21",138.98,139.7,137.6777,138.48,2413188.76747],["2026-07-22",139.22,139.69,137.18,137.92,2283221.849145],["2026-07-23",135.09,135.585,132.55,134.48,3201727.664952],["2026-07-24",134.51,137.575,134.23,136.78,2485384.439827],["2026-07-27",138.18,140.91,137.445,140.34,3039077.434735],["2026-07-28",141.91,145.85,141.29,144.2,4619803.633589],["2026-07-29",143.91,147.77,142.17,145.9,3198213.382773],["2026-07-30",144.1,145.29,143.07,144.51,2627171.229824],["2026-07-31",145.03,145.14,141.05,144.49,3310903.070105],["2026-08-03",147.52,150.07,147.52,149.35,4855082.844676],["2026-08-04",147.37,149.89,146.47,148.11,3181019.633387],["2026-08-05",148.65,148.95,146.91,147.7,3558358.972024],["2026-08-06",149.6,149.74,146.3101,147.08,2501774.980083],["2026-08-07",146.07,149.8,145.5005,149.7,2846089.055438],["2026-08-10",149.14,151.24,148.02,150.99,1215322.785787],["2026-08-11",151.04,154.89,150.46,152.29,4172346.094533],["2026-08-12",151.24,154.13,150.32,154,3943732.130012],["2026-08-13",155,156.47,154.39,155.51,3648006.786868],["2026-08-14",155.69,156.33,154.27,154.48,3615281.921634]]}