{"t":"TXN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.6828,0.6886,0.6828,0.6876,825600.0],["1972-06-02",0.6949,0.7018,0.6949,0.7002,2496000.0],["1972-06-05",0.7002,0.7081,0.6986,0.7013,960000.0],["1972-06-06",0.7013,0.7028,0.6718,0.6718,1824000.0],["1972-06-07",0.6718,0.675,0.6692,0.6692,604800.0],["1972-06-08",0.6692,0.6776,0.6686,0.6702,1180800.0],["1972-06-09",0.6702,0.6713,0.6618,0.6671,451200.0],["1972-06-12",0.6697,0.6718,0.6697,0.6713,153600.0],["1972-06-13",0.6744,0.6992,0.6744,0.6992,700800.0],["1972-06-14",0.7028,0.7144,0.7028,0.7112,787200.0],["1972-06-15",0.7112,0.7197,0.7081,0.7107,787200.0],["1972-06-16",0.7086,0.7086,0.6997,0.706,576000.0],["1972-06-19",0.7034,0.7034,0.6986,0.7028,720000.0],["1972-06-20",0.7081,0.7144,0.7081,0.7144,460800.0],["1972-06-21",0.7144,0.7207,0.7102,0.7102,1872000.0],["1972-06-22",0.7102,0.7112,0.707,0.7107,604800.0],["1972-06-23",0.7123,0.7191,0.7123,0.7186,787200.0],["1972-06-26",0.7176,0.7176,0.7139,0.7176,470400.0],["1972-06-27",0.7176,0.7197,0.707,0.7123,1008000.0],["1972-06-28",0.7113,0.7113,0.707,0.707,57600.0],["1972-06-29",0.7013,0.7013,0.6965,0.6976,326400.0],["1972-06-30",0.7002,0.7144,0.7002,0.7102,441600.0],["1972-07-03",0.71,0.71,0.7058,0.7079,422400.0],["1972-07-05",0.7079,0.7353,0.7069,0.73,1065600.0],["1972-07-06",0.7332,0.7406,0.7332,0.7395,1008000.0],["1972-07-07",0.7395,0.7501,0.7385,0.7501,1094400.0],["1972-07-10",0.7469,0.7469,0.7332,0.7332,1344000.0],["1972-07-11",0.7332,0.739,0.73,0.7332,739200.0],["1972-07-12",0.7332,0.739,0.729,0.729,604800.0],["1972-07-13",0.729,0.729,0.7216,0.7237,422400.0],["1972-07-14",0.7248,0.7306,0.7248,0.7248,364800.0],["1972-07-17",0.7248,0.7248,0.7048,0.7048,547200.0],["1972-07-18",0.7005,0.7005,0.6858,0.6948,1161600.0],["1972-07-19",0.7016,0.7132,0.7016,0.7058,1219200.0],["1972-07-20",0.7042,0.7042,0.6995,0.6995,643200.0],["1972-07-21",0.6995,0.7158,0.6979,0.7158,1420800.0],["1972-07-24",0.7232,0.7395,0.7232,0.7364,2448000.0],["1972-07-25",0.7364,0.7364,0.7316,0.7348,316800.0],["1972-07-26",0.7348,0.7416,0.7343,0.7416,806400.0],["1972-07-27",0.7416,0.7474,0.7385,0.7395,700800.0],["1972-07-28",0.7364,0.7364,0.7295,0.73,355200.0],["1972-07-31",0.73,0.7322,0.7206,0.7232,902400.0],["1972-08-01",0.7232,0.7364,0.7221,0.7364,1843200.0],["1972-08-02",0.7385,0.7448,0.7385,0.7448,1286400.0],["1972-08-03",0.7448,0.749,0.7416,0.7474,662400.0],["1972-08-04",0.7501,0.7669,0.7501,0.7648,902400.0],["1972-08-07",0.7648,0.7775,0.7627,0.7775,700800.0],["1972-08-08",0.7775,0.7848,0.768,0.7848,1123200.0],["1972-08-09",0.7848,0.8006,0.7832,0.7969,2054400.0],["1972-08-10",0.7969,0.798,0.7933,0.7964,547200.0],["1972-08-11",0.7938,0.7938,0.7869,0.7938,297600.0],["1972-08-14",0.7933,0.7933,0.7753,0.7753,499200.0],["1972-08-15",0.7753,0.7817,0.7585,0.7585,5212800.0],["1972-08-16",0.7585,0.7606,0.7469,0.748,844800.0],["1972-08-17",0.748,0.7522,0.7416,0.7416,518400.0],["1972-08-18",0.7437,0.7495,0.7437,0.7485,134400.0],["1972-08-21",0.7474,0.7474,0.7316,0.7327,796800.0],["1972-08-22",0.7327,0.7332,0.729,0.7295,2409600.0],["1972-08-23",0.7295,0.7364,0.7295,0.7295,384000.0],["1972-08-24",0.7295,0.7311,0.7295,0.7295,499200.0],["1972-08-25",0.73,0.7374,0.73,0.7353,960000.0],["1972-08-28",0.7353,0.7411,0.73,0.73,1584000.0],["1972-08-29",0.73,0.7369,0.73,0.7369,537600.0],["1972-08-30",0.7369,0.739,0.73,0.7311,211200.0],["1972-08-31",0.7311,0.7379,0.7248,0.7374,681600.0],["1972-09-01",0.7385,0.7474,0.7385,0.7406,499200.0],["1972-09-05",0.7406,0.7411,0.7337,0.7337,144000.0],["1972-09-06",0.7322,0.7322,0.7216,0.7248,201600.0],["1972-09-07",0.7227,0.7227,0.7027,0.7079,2112000.0],["1972-09-08",0.7079,0.7111,0.7037,0.7037,336000.0],["1972-09-11",0.6974,0.6974,0.6879,0.689,2486400.0],["1972-09-12",0.689,0.6942,0.6726,0.6784,2544000.0],["1972-09-13",0.6784,0.6948,0.6758,0.6948,1478400.0],["1972-09-14",0.6937,0.6937,0.6816,0.6911,2803200.0],["1972-09-15",0.6895,0.6895,0.6837,0.6869,681600.0],["1972-09-18",0.6858,0.6858,0.6774,0.6826,489600.0],["1972-09-19",0.6847,0.6869,0.6847,0.6869,979200.0],["1972-09-20",0.6869,0.6874,0.6732,0.6874,1113600.0],["1972-09-21",0.6879,0.7095,0.6879,0.7095,1046400.0],["1972-09-22",0.7095,0.7179,0.7095,0.7169,1017600.0],["1972-09-25",0.7169,0.7195,0.709,0.709,316800.0],["1972-09-26",0.709,0.7153,0.709,0.7132,393600.0],["1972-09-27",0.7132,0.7306,0.7037,0.7306,2323200.0],["1972-09-28",0.7306,0.779,0.7248,0.779,1507200.0],["1972-09-29",0.7706,0.7706,0.7374,0.7427,3465600.0],["1972-10-02",0.7427,0.7448,0.7358,0.7422,480000.0],["1972-10-03",0.7425,0.7425,0.7341,0.7394,336000.0],["1972-10-04",0.7394,0.7404,0.7341,0.7378,1478400.0],["1972-10-05",0.7367,0.7367,0.7225,0.7225,835200.0],["1972-10-06",0.7225,0.7272,0.7003,0.713,2409600.0],["1972-10-09",0.714,0.7188,0.714,0.7162,441600.0],["1972-10-10",0.7183,0.7325,0.7183,0.723,931200.0],["1972-10-11",0.723,0.7246,0.7135,0.7177,528000.0],["1972-10-12",0.7156,0.7156,0.7061,0.7061,364800.0],["1972-10-13",0.7061,0.7067,0.7003,0.7024,960000.0],["1972-10-16",0.7009,0.7009,0.6935,0.6935,326400.0],["1972-10-17",0.6935,0.6977,0.6935,0.6961,652800.0],["1972-10-18",0.6961,0.7045,0.6951,0.7035,1017600.0],["1972-10-19",0.7035,0.7109,0.7024,0.7024,835200.0],["1972-10-20",0.7024,0.7082,0.6993,0.7061,1094400.0],["1972-10-23",0.713,0.7394,0.713,0.7362,1555200.0],["1972-10-24",0.7362,0.7462,0.7267,0.7425,1430400.0],["1972-10-25",0.7425,0.7494,0.7372,0.7378,1449600.0],["1972-10-26",0.7378,0.7467,0.7362,0.7367,4838400.0],["1972-10-27",0.7351,0.7351,0.732,0.7325,249600.0],["1972-10-30",0.7325,0.7372,0.7309,0.7362,451200.0],["1972-10-31",0.7367,0.7499,0.7367,0.7494,1296000.0],["1972-11-01",0.7494,0.752,0.7425,0.7467,1248000.0],["1972-11-02",0.7467,0.7488,0.7394,0.7467,470400.0],["1972-11-03",0.7436,0.7436,0.7415,0.7415,892800.0],["1972-11-06",0.7415,0.7446,0.7119,0.7162,3609600.0],["1972-11-08",0.7162,0.7241,0.6882,0.6935,2668800.0],["1972-11-09",0.6903,0.6903,0.675,0.6824,6172800.0],["1972-11-10",0.6824,0.6898,0.6676,0.6676,5097600.0],["1972-11-13",0.6676,0.674,0.6624,0.6724,4108800.0],["1972-11-14",0.6792,0.704,0.6792,0.7003,1968000.0],["1972-11-15",0.7003,0.7014,0.6761,0.6856,2496000.0],["1972-11-16",0.6856,0.6929,0.6856,0.6919,1036800.0],["1972-11-17",0.6919,0.6982,0.6866,0.6908,931200.0],["1972-11-20",0.6908,0.6908,0.6877,0.6908,288000.0],["1972-11-21",0.6908,0.6908,0.6861,0.6887,556800.0],["1972-11-22",0.6887,0.694,0.6845,0.6893,1344000.0],["1972-11-24",0.6893,0.6908,0.6861,0.6861,1017600.0],["1972-11-27",0.6861,0.6935,0.6856,0.6877,825600.0],["1972-11-28",0.6903,0.6982,0.6903,0.6908,1430400.0],["1972-11-29",0.6924,0.6993,0.6924,0.6956,1564800.0],["1972-11-30",0.6972,0.7193,0.6972,0.7193,1276800.0],["1972-12-01",0.7214,0.7272,0.7214,0.7272,1420800.0],["1972-12-04",0.7272,0.7272,0.7235,0.7251,864000.0],["1972-12-05",0.7235,0.7235,0.714,0.7225,720000.0],["1972-12-06",0.7225,0.7246,0.7214,0.7241,508800.0],["1972-12-07",0.7241,0.7241,0.7214,0.7225,508800.0],["1972-12-08",0.7225,0.7235,0.7193,0.7214,816000.0],["1972-12-11",0.7214,0.7267,0.7162,0.7162,3014400.0],["1972-12-12",0.7172,0.7225,0.7172,0.7188,3273600.0],["1972-12-13",0.7188,0.7267,0.7156,0.7256,1411200.0],["1972-12-14",0.7299,0.7325,0.7299,0.7309,998400.0],["1972-12-15",0.7299,0.7299,0.7267,0.7278,1478400.0],["1972-12-18",0.7256,0.7256,0.714,0.7183,1584000.0],["1972-12-19",0.7183,0.7209,0.7135,0.7209,1286400.0],["1972-12-20",0.7209,0.7256,0.7172,0.7225,883200.0],["1972-12-21",0.7225,0.7256,0.7146,0.7146,604800.0],["1972-12-22",0.7146,0.7162,0.7072,0.7156,1008000.0],["1972-12-26",0.723,0.7278,0.723,0.7278,576000.0],["1972-12-27",0.7288,0.742,0.7288,0.7415,614400.0],["1972-12-29",0.7478,0.7673,0.7478,0.7673,1075200.0],["1973-01-02",0.7729,0.7846,0.7729,0.7798,1574400.0],["1973-01-03",0.7798,0.7856,0.7798,0.7798,1200000.0],["1973-01-04",0.7772,0.7772,0.7571,0.7772,1641600.0],["1973-01-05",0.7772,0.7814,0.7698,0.7793,1200000.0],["1973-01-08",0.7793,0.7835,0.7729,0.7824,595200.0],["1973-01-09",0.7824,0.7877,0.7772,0.7856,662400.0],["1973-01-10",0.7856,0.7914,0.7772,0.7772,432000.0],["1973-01-11",0.7772,0.7925,0.7772,0.7777,1526400.0],["1973-01-12",0.7766,0.7766,0.7603,0.7629,393600.0],["1973-01-15",0.7629,0.774,0.7407,0.7407,787200.0],["1973-01-16",0.7407,0.7545,0.7249,0.746,1420800.0],["1973-01-17",0.746,0.7492,0.7413,0.7492,1027200.0],["1973-01-18",0.7492,0.774,0.7487,0.774,960000.0],["1973-01-19",0.774,0.7745,0.7613,0.7719,1257600.0],["1973-01-22",0.7719,0.7803,0.7687,0.7729,806400.0],["1973-01-23",0.7729,0.7967,0.7687,0.7951,1142400.0],["1973-01-24",0.7951,0.7983,0.7861,0.7883,1056000.0],["1973-01-26",0.7883,0.7898,0.7856,0.7856,1286400.0],["1973-01-29",0.7856,0.7861,0.7819,0.7856,355200.0],["1973-01-30",0.7877,0.8009,0.7877,0.7877,1228800.0],["1973-01-31",0.7883,0.7993,0.7883,0.7909,528000.0],["1973-02-01",0.7909,0.7941,0.7687,0.7687,3475200.0],["1973-02-02",0.7677,0.7677,0.7571,0.7603,1180800.0],["1973-02-05",0.7587,0.7587,0.7444,0.7539,1238400.0],["1973-02-06",0.7603,0.7729,0.7603,0.7687,1075200.0],["1973-02-07",0.7687,0.7766,0.7603,0.7624,864000.0],["1973-02-08",0.7624,0.7629,0.7529,0.7629,1382400.0],["1973-02-09",0.7656,0.7756,0.7656,0.7708,825600.0],["1973-02-12",0.7729,0.7893,0.7729,0.7893,1430400.0],["1973-02-13",0.7898,0.7983,0.7898,0.7914,2649600.0],["1973-02-14",0.7888,0.7888,0.7803,0.784,652800.0],["1973-02-15",0.7824,0.7824,0.7793,0.7793,182400.0],["1973-02-16",0.7793,0.7824,0.7772,0.7793,537600.0],["1973-02-20",0.7772,0.7772,0.7708,0.7729,1987200.0],["1973-02-21",0.7714,0.7714,0.7608,0.7613,163200.0],["1973-02-22",0.7613,0.7666,0.7529,0.7645,1084800.0],["1973-02-23",0.7645,0.7671,0.756,0.7566,633600.0],["1973-02-26",0.7492,0.7492,0.7323,0.736,1728000.0],["1973-02-27",0.736,0.7423,0.7265,0.7281,1161600.0],["1973-02-28",0.7281,0.7413,0.7186,0.736,1056000.0],["1973-03-01",0.736,0.7444,0.7117,0.7128,1795200.0],["1973-03-02",0.7128,0.7265,0.7112,0.7265,1526400.0],["1973-03-05",0.7275,0.7392,0.7275,0.7339,1180800.0],["1973-03-06",0.7397,0.7634,0.7397,0.7603,1910400.0],["1973-03-07",0.7603,0.7666,0.7571,0.7666,1334400.0],["1973-03-08",0.7666,0.774,0.7645,0.7698,691200.0],["1973-03-09",0.7698,0.7708,0.7687,0.7698,384000.0],["1973-03-12",0.7687,0.7687,0.7613,0.7613,297600.0],["1973-03-13",0.7571,0.7571,0.7539,0.7545,1392000.0],["1973-03-14",0.7545,0.7603,0.7539,0.7603,1584000.0],["1973-03-15",0.7603,0.7624,0.7539,0.7539,576000.0],["1973-03-16",0.7539,0.7545,0.7465,0.7481,614400.0],["1973-03-19",0.7481,0.7492,0.7444,0.7455,451200.0],["1973-03-20",0.7455,0.7492,0.7376,0.7434,470400.0],["1973-03-21",0.7407,0.7407,0.7011,0.7011,1315200.0],["1973-03-22",0.7001,0.7001,0.6885,0.689,1804800.0],["1973-03-23",0.689,0.6927,0.679,0.6916,1468800.0],["1973-03-26",0.6959,0.7128,0.6959,0.7096,1267200.0],["1973-03-27",0.7106,0.7223,0.7106,0.7138,2563200.0],["1973-03-28",0.7138,0.717,0.7043,0.7159,2726400.0],["1973-03-29",0.7159,0.718,0.7128,0.7149,2342400.0],["1973-03-30",0.7043,0.7043,0.6858,0.6864,2064000.0],["1973-04-02",0.6864,0.6864,0.661,0.661,1670400.0],["1973-04-03",0.6622,0.6707,0.6564,0.6564,2457600.0],["1973-04-04",0.6548,0.6548,0.64,0.641,2428800.0],["1973-04-05",0.641,0.6458,0.6294,0.6458,1228800.0],["1973-04-06",0.6495,0.6685,0.6495,0.6627,700800.0],["1973-04-09",0.6627,0.676,0.6585,0.6701,1689600.0],["1973-04-10",0.6728,0.6929,0.6728,0.6918,1353600.0],["1973-04-11",0.6918,0.695,0.6834,0.6865,1718400.0],["1973-04-12",0.6834,0.6834,0.6712,0.6712,816000.0],["1973-04-13",0.6664,0.6664,0.6611,0.6617,1142400.0],["1973-04-16",0.6622,0.6722,0.6622,0.6722,230400.0],["1973-04-17",0.6722,0.6828,0.6675,0.6828,537600.0],["1973-04-18",0.6828,0.6929,0.6643,0.6876,4838400.0],["1973-04-19",0.722,0.7553,0.722,0.7511,6441600.0],["1973-04-23",0.7611,0.7913,0.7611,0.7616,4377600.0],["1973-04-24",0.7563,0.7563,0.7341,0.7341,1920000.0],["1973-04-25",0.7299,0.7299,0.7035,0.7072,6739200.0],["1973-04-26",0.7093,0.7405,0.7093,0.731,4819200.0],["1973-04-27",0.731,0.7315,0.704,0.7109,2160000.0],["1973-04-30",0.7109,0.7278,0.7013,0.7225,1440000.0],["1973-05-01",0.7225,0.7278,0.696,0.7246,2102400.0],["1973-05-02",0.7262,0.7569,0.7262,0.7563,1920000.0],["1973-05-03",0.7563,0.7701,0.7347,0.7696,5587200.0],["1973-05-04",0.7675,0.7754,0.7595,0.7675,3235200.0],["1973-05-07",0.7675,0.7717,0.7632,0.7675,2198400.0],["1973-05-08",0.7675,0.8082,0.7675,0.8082,2889600.0],["1973-05-09",0.8082,0.8246,0.7876,0.8124,3657600.0],["1973-05-10",0.8124,0.8447,0.8082,0.8161,3024000.0],["1973-05-11",0.8161,0.8203,0.7876,0.7918,3475200.0],["1973-05-14",0.7838,0.7838,0.7717,0.7754,2121600.0],["1973-05-15",0.7754,0.8002,0.7717,0.796,3168000.0],["1973-05-16",0.796,0.8002,0.7796,0.7796,2112000.0],["1973-05-17",0.7796,0.7876,0.7754,0.7754,796800.0],["1973-05-18",0.7717,0.7717,0.7352,0.7553,2630400.0],["1973-05-21",0.7553,0.796,0.7474,0.796,2352000.0],["1973-05-22",0.796,0.8203,0.7918,0.8002,3552000.0],["1973-05-23",0.8002,0.8161,0.796,0.8124,3187200.0],["1973-05-24",0.8124,0.8526,0.8082,0.8489,4579200.0],["1973-05-25",0.8447,0.8447,0.8325,0.8367,4195200.0],["1973-05-29",0.8283,0.8283,0.8039,0.824,1252800.0],["1973-05-30",0.8198,0.8198,0.7881,0.7913,2068800.0],["1973-05-31",0.7881,0.7881,0.7553,0.7754,3014400.0],["1973-06-01",0.7754,0.7796,0.7627,0.7712,1296000.0],["1973-06-04",0.7712,0.7913,0.7669,0.7796,1022400.0],["1973-06-05",0.7796,0.8039,0.7796,0.7955,1977600.0],["1973-06-06",0.7955,0.8039,0.7838,0.7881,2035200.0],["1973-06-07",0.7881,0.8039,0.7796,0.7997,1833600.0],["1973-06-08",0.8039,0.8325,0.8039,0.8198,1353600.0],["1973-06-11",0.8198,0.8325,0.8156,0.8198,691200.0],["1973-06-12",0.8198,0.8399,0.8198,0.8399,2385600.0],["1973-06-13",0.8399,0.8441,0.8325,0.8325,1737600.0],["1973-06-14",0.8325,0.8399,0.8082,0.8082,2697600.0],["1973-06-15",0.8082,0.8124,0.7881,0.8124,1315200.0],["1973-06-18",0.8039,0.8039,0.7913,0.8039,825600.0],["1973-06-19",0.8039,0.8198,0.7913,0.7913,1420800.0],["1973-06-20",0.7913,0.8039,0.7913,0.7913,638400.0],["1973-06-21",0.7881,0.7881,0.7712,0.7754,465600.0],["1973-06-22",0.7754,0.7913,0.7712,0.7839,1435200.0],["1973-06-25",0.7796,0.7796,0.731,0.7468,1728000.0],["1973-06-26",0.7426,0.7426,0.7024,0.7267,3816000.0],["1973-06-27",0.7267,0.731,0.7066,0.7267,2774400.0],["1973-06-28",0.731,0.7468,0.731,0.7468,1368000.0],["1973-06-29",0.7468,0.7468,0.7225,0.7267,1262400.0],["1973-07-02",0.7279,0.7279,0.7078,0.7078,1248000.0],["1973-07-03",0.7078,0.7152,0.7035,0.712,883200.0],["1973-07-05",0.712,0.7237,0.7035,0.7237,873600.0],["1973-07-06",0.7237,0.7237,0.7035,0.7035,1185600.0],["1973-07-09",0.7035,0.7237,0.7035,0.7237,686400.0],["1973-07-10",0.7279,0.7565,0.7279,0.7438,1603200.0],["1973-07-11",0.748,0.7767,0.748,0.7724,3019200.0],["1973-07-12",0.7724,0.7925,0.7608,0.7724,2376000.0],["1973-07-13",0.7724,0.801,0.7682,0.7767,1219200.0],["1973-07-16",0.7767,0.8254,0.7724,0.8137,1267200.0],["1973-07-17",0.8137,0.8212,0.7925,0.7968,2193600.0],["1973-07-18",0.7968,0.8169,0.7851,0.8095,705600.0],["1973-07-19",0.8095,0.8498,0.801,0.8296,2539200.0],["1973-07-20",0.8339,0.8985,0.8339,0.8657,3182400.0],["1973-07-23",0.8657,0.8784,0.8498,0.8582,1262400.0],["1973-07-24",0.8582,0.9027,0.8381,0.8911,1238400.0],["1973-07-25",0.8943,0.9313,0.8943,0.9027,2385600.0],["1973-07-26",0.9027,0.9112,0.8784,0.8911,1353600.0],["1973-07-27",0.8911,0.9229,0.8911,0.9229,1636800.0],["1973-07-30",0.9229,0.9271,0.9027,0.9271,1219200.0],["1973-07-31",0.9271,0.9271,0.907,0.907,1588800.0],["1973-08-01",0.9027,0.9027,0.8741,0.8826,1905600.0],["1973-08-02",0.8826,0.907,0.8826,0.8911,1416000.0],["1973-08-03",0.8911,0.907,0.8911,0.907,763200.0],["1973-08-06",0.907,0.943,0.8985,0.9313,2020800.0],["1973-08-07",0.9313,0.9472,0.9229,0.9229,2068800.0],["1973-08-08",0.9155,0.9155,0.8911,0.8985,1022400.0],["1973-08-09",0.8985,0.9112,0.8868,0.8911,1656000.0],["1973-08-10",0.8911,0.8943,0.8784,0.8826,1056000.0],["1973-08-13",0.8826,0.8868,0.8657,0.8826,672000.0],["1973-08-14",0.8826,0.907,0.8784,0.8826,1051200.0],["1973-08-15",0.8826,0.8985,0.8657,0.8911,2347200.0],["1973-08-16",0.8911,0.8985,0.8582,0.8582,1089600.0],["1973-08-17",0.8582,0.8784,0.8582,0.8657,465600.0],["1973-08-20",0.8657,0.8741,0.8625,0.8699,172800.0],["1973-08-21",0.8741,0.8911,0.8741,0.8741,696000.0],["1973-08-22",0.8741,0.8741,0.854,0.8582,864000.0],["1973-08-23",0.8699,0.8868,0.8699,0.8784,1291200.0],["1973-08-24",0.8784,0.8868,0.8657,0.8741,556800.0],["1973-08-27",0.8741,0.8868,0.8699,0.8868,508800.0],["1973-08-28",0.8868,0.8868,0.8741,0.8784,1382400.0],["1973-08-29",0.8826,0.907,0.8826,0.8985,1848000.0],["1973-08-30",0.8985,0.9027,0.8911,0.8943,1099200.0],["1973-08-31",0.8943,0.9155,0.8911,0.9112,1713600.0],["1973-09-04",0.9186,0.943,0.9186,0.9313,3384000.0],["1973-09-05",0.9313,0.9398,0.9313,0.9398,1276800.0],["1973-09-06",0.9398,0.9398,0.9313,0.9356,1099200.0],["1973-09-07",0.9356,0.9356,0.9271,0.9313,931200.0],["1973-09-10",0.9313,0.9356,0.9186,0.9186,1224000.0],["1973-09-11",0.9186,0.9186,0.8943,0.8985,1929600.0],["1973-09-12",0.8985,0.9112,0.8985,0.9112,801600.0],["1973-09-13",0.9112,0.9186,0.9112,0.9186,926400.0],["1973-09-14",0.9186,0.9515,0.9155,0.9515,2827200.0],["1973-09-17",0.9557,0.9716,0.9557,0.9716,2371200.0],["1973-09-18",0.9716,0.9928,0.9642,0.9843,2577600.0],["1973-09-19",0.9843,1.0373,0.9843,1.0246,5222400.0],["1973-09-20",1.0246,1.0415,1.0087,1.0415,1425600.0],["1973-09-21",1.0415,1.0415,1.0002,1.0204,1804800.0],["1973-09-24",1.0204,1.0246,1.0129,1.0129,1348800.0],["1973-09-25",1.0129,1.0288,1.0087,1.0246,1329600.0],["1973-09-26",1.0129,1.0129,0.996,1.0087,1267200.0],["1973-09-27",1.0087,1.0447,1.0045,1.0246,3307200.0],["1973-09-28",1.0246,1.0288,1.0045,1.0172,960000.0],["1973-10-01",1.0172,1.0373,1.0045,1.0331,849600.0],["1973-10-02",1.0345,1.112,1.0345,1.0791,3700800.0],["1973-10-03",1.0791,1.0833,1.0632,1.0833,1833600.0],["1973-10-04",1.0833,1.096,1.0632,1.0632,1156800.0],["1973-10-05",1.0632,1.0992,1.0589,1.0992,1003200.0],["1973-10-08",1.0992,1.1162,1.0876,1.1162,2318400.0],["1973-10-09",1.1162,1.1364,1.1035,1.1205,993600.0],["1973-10-10",1.1205,1.1205,1.0918,1.112,1377600.0],["1973-10-11",1.112,1.1693,1.1077,1.1523,1857600.0],["1973-10-12",1.1608,1.1767,1.1608,1.1693,2140800.0],["1973-10-15",1.1449,1.1449,1.1162,1.1162,1041600.0],["1973-10-16",1.1162,1.1236,1.0876,1.1077,1473600.0],["1973-10-17",1.1077,1.1236,1.0992,1.1035,1152000.0],["1973-10-18",1.0992,1.0992,1.0706,1.0706,916800.0],["1973-10-19",1.0748,1.0918,1.0748,1.0833,1334400.0],["1973-10-22",1.0833,1.1035,1.0632,1.096,460800.0],["1973-10-23",1.096,1.1321,1.0876,1.1205,2390400.0],["1973-10-24",1.1205,1.1449,1.1162,1.1321,1416000.0],["1973-10-25",1.1321,1.148,1.1162,1.1236,1670400.0],["1973-10-26",1.1279,1.1406,1.1279,1.1321,868800.0],["1973-10-29",1.1321,1.1608,1.1205,1.1236,1550400.0],["1973-10-30",1.1236,1.1236,1.0876,1.0876,1867200.0],["1973-10-31",1.0632,1.0632,1.0345,1.0589,3000000.0],["1973-11-01",1.0589,1.0791,1.0547,1.0589,2400000.0],["1973-11-02",1.0547,1.0547,1.026,1.0388,3355200.0],["1973-11-05",1.0303,1.0303,1.0101,1.026,1838400.0],["1973-11-06",1.026,1.0345,0.9857,1.0016,2332800.0],["1973-11-07",1.0016,1.0218,0.9974,0.9974,4166400.0],["1973-11-08",1.0101,1.0388,1.0101,1.0101,2640000.0],["1973-11-09",1.0101,1.0143,0.9772,0.9815,2068800.0],["1973-11-12",0.9815,0.9899,0.973,0.9899,1185600.0],["1973-11-13",0.9857,0.9857,0.9443,0.9815,2664000.0],["1973-11-14",0.9815,0.9857,0.9571,0.9655,3105600.0],["1973-11-15",0.9655,0.9815,0.9571,0.9687,3355200.0],["1973-11-16",0.9687,1.0345,0.9687,0.9815,3336000.0],["1973-11-19",0.9815,0.9815,0.9571,0.9613,1262400.0],["1973-11-20",0.9613,0.973,0.9369,0.9571,2380800.0],["1973-11-21",0.9571,0.9899,0.9443,0.9772,1876800.0],["1973-11-23",0.9815,1.0218,0.9815,1.0059,859200.0],["1973-11-26",0.9974,0.9974,0.9687,0.9772,1440000.0],["1973-11-27",0.9772,0.9974,0.973,0.973,1804800.0],["1973-11-28",0.973,1.0143,0.973,0.9942,1617600.0],["1973-11-29",0.9942,1.0101,0.9772,0.9974,1113600.0],["1973-11-30",0.9942,0.9942,0.9687,0.9687,2692800.0],["1973-12-03",0.9571,0.9571,0.9167,0.9242,4152000.0],["1973-12-04",0.9199,0.9199,0.8796,0.8955,4363200.0],["1973-12-05",0.8881,0.8881,0.835,0.8467,4200000.0],["1973-12-06",0.8467,0.8838,0.8467,0.8754,2817600.0],["1973-12-07",0.8754,0.8796,0.8393,0.8393,2654400.0],["1973-12-10",0.8393,0.8796,0.835,0.8754,1857600.0],["1973-12-11",0.8754,0.8881,0.8393,0.8467,2880000.0],["1973-12-12",0.8467,0.8637,0.8393,0.8467,2126400.0],["1973-12-13",0.8467,0.8669,0.7979,0.8064,6931200.0],["1973-12-14",0.8064,0.835,0.782,0.8149,3403200.0],["1973-12-17",0.8149,0.8181,0.8021,0.8021,705600.0],["1973-12-18",0.8021,0.8754,0.8021,0.8637,2505600.0],["1973-12-19",0.8637,0.8881,0.8308,0.8393,1675200.0],["1973-12-20",0.8393,0.8637,0.8064,0.8265,1646400.0],["1973-12-21",0.8265,0.835,0.8223,0.8308,787200.0],["1973-12-24",0.8308,0.8308,0.8106,0.8265,340800.0],["1973-12-26",0.8509,0.8881,0.8509,0.8796,1939200.0],["1973-12-27",0.8923,0.9199,0.8923,0.904,1540800.0],["1973-12-28",0.904,0.9125,0.8881,0.8955,782400.0],["1973-12-31",0.9257,0.9257,0.8895,0.914,532800.0],["1974-01-02",0.9055,0.9055,0.8768,0.9012,897600.0],["1974-01-03",0.9012,0.9299,0.8938,0.914,1156800.0],["1974-01-04",0.9097,0.9097,0.8651,0.8651,676800.0],["1974-01-07",0.8651,0.8651,0.8236,0.8523,1276800.0],["1974-01-08",0.8523,0.8523,0.8236,0.8236,1195200.0],["1974-01-09",0.8194,0.8194,0.7917,0.8162,1900800.0],["1974-01-10",0.8162,0.8364,0.8119,0.8119,816000.0],["1974-01-11",0.8162,0.8364,0.8162,0.8321,1440000.0],["1974-01-14",0.8406,0.8651,0.8406,0.8608,1195200.0],["1974-01-15",0.8608,0.8895,0.8481,0.8651,1099200.0],["1974-01-16",0.8651,0.881,0.8566,0.8683,643200.0],["1974-01-17",0.8683,0.914,0.8683,0.9055,2568000.0],["1974-01-18",0.9012,0.9012,0.8853,0.8938,1099200.0],["1974-01-21",0.8938,0.9055,0.8768,0.9055,1382400.0],["1974-01-22",0.9055,0.9214,0.897,0.9097,1171200.0],["1974-01-23",0.9097,0.9384,0.9097,0.914,1281600.0],["1974-01-24",0.914,0.9342,0.9012,0.9257,960000.0],["1974-01-25",0.9257,0.9299,0.9012,0.9257,787200.0],["1974-01-28",0.9257,0.9458,0.9182,0.9182,700800.0],["1974-01-29",0.9182,0.9342,0.914,0.9299,724800.0],["1974-01-30",0.9458,0.9586,0.9458,0.9586,662400.0],["1974-01-31",0.9586,0.9703,0.9458,0.9543,1128000.0],["1974-02-01",0.9427,0.9427,0.9257,0.9257,1113600.0],["1974-02-04",0.9097,0.9097,0.8683,0.8725,1824000.0],["1974-02-05",0.8651,0.8651,0.8321,0.8438,2875200.0],["1974-02-06",0.8438,0.8651,0.8279,0.8523,1843200.0],["1974-02-07",0.8523,0.8566,0.8364,0.8406,1579200.0],["1974-02-08",0.8406,0.8566,0.8194,0.8279,1200000.0],["1974-02-11",0.8279,0.8279,0.7917,0.7949,1233600.0],["1974-02-12",0.7949,0.8162,0.7917,0.8034,1243200.0],["1974-02-13",0.8034,0.8194,0.7992,0.7992,844800.0],["1974-02-14",0.7992,0.8119,0.7875,0.7992,1876800.0],["1974-02-15",0.7992,0.8236,0.7949,0.8162,1156800.0],["1974-02-19",0.8279,0.8523,0.8279,0.8321,1900800.0],["1974-02-20",0.8321,0.8768,0.8279,0.8651,1545600.0],["1974-02-21",0.8725,0.8938,0.8725,0.8853,2011200.0],["1974-02-22",0.8853,0.914,0.8853,0.9055,1723200.0],["1974-02-25",0.9055,0.9055,0.881,0.881,753600.0],["1974-02-26",0.8853,0.9257,0.8853,0.9257,859200.0],["1974-02-27",0.9257,0.9257,0.9097,0.9097,1992000.0],["1974-02-28",0.9097,0.9257,0.9012,0.9257,864000.0],["1974-03-01",0.9257,0.9299,0.9097,0.9214,2212800.0],["1974-03-04",0.9214,0.9299,0.9012,0.9257,1478400.0],["1974-03-05",0.9257,0.9384,0.914,0.9182,1689600.0],["1974-03-06",0.9182,0.9299,0.9097,0.9257,1339200.0],["1974-03-07",0.9182,0.9182,0.9012,0.9055,518400.0],["1974-03-08",0.9055,0.9182,0.9012,0.9097,710400.0],["1974-03-11",0.9097,0.9501,0.9012,0.9342,1809600.0],["1974-03-12",0.9342,0.9342,0.914,0.9182,1147200.0],["1974-03-13",0.9182,0.9342,0.9097,0.9342,1291200.0],["1974-03-14",0.9342,0.9342,0.914,0.9182,1387200.0],["1974-03-15",0.9182,0.9257,0.9097,0.9182,643200.0],["1974-03-18",0.9182,0.9182,0.8853,0.8895,1425600.0],["1974-03-19",0.8895,0.8938,0.8768,0.881,1204800.0],["1974-03-20",0.881,0.897,0.8725,0.8895,398400.0],["1974-03-21",0.8938,0.9055,0.8938,0.897,676800.0],["1974-03-22",0.897,0.9012,0.881,0.8853,974400.0],["1974-03-25",0.8853,0.8853,0.8725,0.8768,1214400.0],["1974-03-26",0.8768,0.8895,0.8768,0.881,676800.0],["1974-03-27",0.881,0.881,0.8481,0.8523,1257600.0],["1974-03-28",0.8481,0.8481,0.8236,0.8321,1689600.0],["1974-03-29",0.8321,0.8321,0.8034,0.8119,1195200.0],["1974-04-01",0.8119,0.8236,0.8077,0.8077,787200.0],["1974-04-02",0.8343,0.8343,0.8141,0.8183,1089600.0],["1974-04-03",0.8215,0.8386,0.8215,0.8386,1056000.0],["1974-04-04",0.8386,0.8386,0.8301,0.8343,1075200.0],["1974-04-05",0.8343,0.8343,0.8141,0.8141,1118400.0],["1974-04-08",0.8141,0.8183,0.8013,0.8098,1560000.0],["1974-04-09",0.8098,0.8215,0.8098,0.8183,1099200.0],["1974-04-10",0.8215,0.8343,0.8215,0.8215,1204800.0],["1974-04-11",0.8215,0.8215,0.8013,0.8013,830400.0],["1974-04-15",0.797,0.797,0.7768,0.7853,2942400.0],["1974-04-16",0.7853,0.8141,0.7853,0.8141,2769600.0],["1974-04-17",0.8141,0.8429,0.8056,0.8215,2448000.0],["1974-04-18",0.8215,0.8674,0.8215,0.8503,1300800.0],["1974-04-19",0.8503,0.8588,0.8429,0.8503,2164800.0],["1974-04-22",0.8503,0.8674,0.846,0.8546,960000.0],["1974-04-23",0.8546,0.8588,0.8301,0.8301,1108800.0],["1974-04-24",0.8301,0.8301,0.8098,0.8141,2227200.0],["1974-04-25",0.8141,0.8386,0.8098,0.8386,1656000.0],["1974-04-26",0.8429,0.8588,0.8429,0.8429,1862400.0],["1974-04-29",0.846,0.8748,0.846,0.8748,1449600.0],["1974-04-30",0.8706,0.8706,0.8343,0.8429,3009600.0],["1974-05-01",0.846,0.9164,0.846,0.8993,3484800.0],["1974-05-02",0.8993,0.9324,0.8961,0.9121,2443200.0],["1974-05-03",0.9121,0.9164,0.8961,0.9078,1512000.0],["1974-05-06",0.9078,0.9281,0.8993,0.9238,1579200.0],["1974-05-07",0.9281,0.9483,0.9281,0.9366,1291200.0],["1974-05-08",0.9366,0.9526,0.9281,0.9409,2582400.0],["1974-05-09",0.9409,0.9697,0.9409,0.9654,1977600.0],["1974-05-10",0.9611,0.9611,0.9281,0.9324,2126400.0],["1974-05-13",0.9324,0.9409,0.9121,0.9324,1435200.0],["1974-05-14",0.9324,0.9366,0.9164,0.9281,1156800.0],["1974-05-15",0.9281,0.9451,0.9206,0.9451,1219200.0],["1974-05-16",0.9451,0.9611,0.9366,0.9409,705600.0],["1974-05-17",0.9366,0.9366,0.9164,0.9238,1651200.0],["1974-05-20",0.9238,0.9483,0.9238,0.9324,1132800.0],["1974-05-21",0.9324,0.9483,0.9324,0.9324,907200.0],["1974-05-22",0.9324,0.9451,0.9164,0.9238,1113600.0],["1974-05-23",0.9238,0.9451,0.9164,0.9366,960000.0],["1974-05-24",0.9483,0.9856,0.9483,0.9771,2400000.0],["1974-05-28",0.9771,0.9856,0.9654,0.9654,1300800.0],["1974-05-29",0.9654,0.9771,0.9611,0.9654,844800.0],["1974-05-30",0.9526,0.9526,0.9238,0.9366,2923200.0],["1974-05-31",0.9366,0.9451,0.9238,0.9366,1022400.0],["1974-06-03",0.9366,0.9483,0.9121,0.9238,3676800.0],["1974-06-04",0.9238,0.9281,0.8833,0.8833,2755200.0],["1974-06-05",0.8833,0.8919,0.846,0.8546,4588800.0],["1974-06-06",0.8546,0.8833,0.8429,0.8748,2548800.0],["1974-06-07",0.8748,0.8833,0.8386,0.8429,5174400.0],["1974-06-10",0.8183,0.8183,0.781,0.8183,8875200.0],["1974-06-11",0.8183,0.8258,0.7938,0.8013,3504000.0],["1974-06-12",0.8013,0.8056,0.7853,0.797,3763200.0],["1974-06-13",0.797,0.8301,0.797,0.8141,1708800.0],["1974-06-14",0.8141,0.846,0.8056,0.8301,1929600.0],["1974-06-17",0.8301,0.8386,0.8098,0.8141,1699200.0],["1974-06-18",0.8141,0.8141,0.797,0.797,1584000.0],["1974-06-19",0.797,0.8056,0.797,0.8013,988800.0],["1974-06-20",0.8013,0.8141,0.7853,0.7853,3422400.0],["1974-06-21",0.7853,0.7896,0.7768,0.7853,2318400.0],["1974-06-24",0.7853,0.797,0.7853,0.797,777600.0],["1974-06-25",0.8056,0.8258,0.8056,0.8183,1228800.0],["1974-06-26",0.8141,0.8141,0.7725,0.781,2515200.0],["1974-06-27",0.781,0.7853,0.7768,0.781,1502400.0],["1974-06-28",0.781,0.8056,0.7768,0.8013,916800.0],["1974-07-01",0.8205,0.8237,0.796,0.7992,950400.0],["1974-07-02",0.7992,0.8077,0.7789,0.7789,1632000.0],["1974-07-03",0.7789,0.8034,0.7789,0.796,1003200.0],["1974-07-05",0.7917,0.7917,0.7789,0.7789,1195200.0],["1974-07-08",0.7703,0.7703,0.75,0.7586,3091200.0],["1974-07-09",0.7586,0.7671,0.75,0.75,3259200.0],["1974-07-10",0.7457,0.7457,0.718,0.718,4209600.0],["1974-07-11",0.718,0.7425,0.718,0.718,2788800.0],["1974-07-12",0.7383,0.7628,0.7383,0.7628,3091200.0],["1974-07-15",0.7628,0.7703,0.75,0.7671,1540800.0],["1974-07-16",0.7671,0.7831,0.7586,0.7671,1934400.0],["1974-07-17",0.7671,0.796,0.7586,0.7831,1579200.0],["1974-07-18",0.7831,0.7874,0.7628,0.7703,2505600.0],["1974-07-19",0.7703,0.7746,0.75,0.75,1401600.0],["1974-07-22",0.75,0.7789,0.7457,0.7671,1291200.0],["1974-07-23",0.7671,0.7671,0.7425,0.7425,1656000.0],["1974-07-24",0.7383,0.7383,0.718,0.7297,2966400.0],["1974-07-25",0.7297,0.7383,0.7137,0.7212,1843200.0],["1974-07-26",0.7212,0.7212,0.7137,0.7137,1195200.0],["1974-07-29",0.7094,0.7094,0.7051,0.7094,1353600.0],["1974-07-30",0.7094,0.7254,0.7009,0.7254,1372800.0],["1974-07-31",0.7254,0.7254,0.7051,0.7051,1252800.0],["1974-08-01",0.7051,0.7137,0.7009,0.7051,1579200.0],["1974-08-02",0.7051,0.7254,0.7009,0.7137,787200.0],["1974-08-05",0.7137,0.7383,0.7137,0.7297,1502400.0],["1974-08-06",0.7297,0.7703,0.7137,0.7137,3432000.0],["1974-08-07",0.7137,0.7212,0.7009,0.718,2059200.0],["1974-08-08",0.7137,0.7137,0.6848,0.6848,3681600.0],["1974-08-09",0.6848,0.6848,0.672,0.6763,3110400.0],["1974-08-12",0.6763,0.6848,0.6474,0.6474,3480000.0],["1974-08-13",0.6474,0.6474,0.6314,0.6432,4406400.0],["1974-08-14",0.64,0.64,0.6229,0.6271,1881600.0],["1974-08-15",0.6314,0.6474,0.6314,0.64,2520000.0],["1974-08-16",0.64,0.6517,0.6357,0.64,1464000.0],["1974-08-19",0.64,0.6432,0.6314,0.64,1656000.0],["1974-08-20",0.64,0.672,0.6314,0.6603,2044800.0],["1974-08-21",0.656,0.656,0.6357,0.6357,1003200.0],["1974-08-22",0.6357,0.6474,0.6314,0.6357,1872000.0],["1974-08-23",0.6357,0.6474,0.6271,0.6271,1257600.0],["1974-08-26",0.6271,0.6763,0.6271,0.6603,1699200.0],["1974-08-27",0.6603,0.6603,0.6432,0.6432,1752000.0],["1974-08-28",0.6474,0.672,0.6474,0.6603,1123200.0],["1974-08-29",0.6603,0.6763,0.6603,0.6763,1152000.0],["1974-08-30",0.6763,0.6966,0.6763,0.6934,1790400.0],["1974-09-03",0.6934,0.6966,0.64,0.64,1776000.0],["1974-09-04",0.6229,0.6229,0.6026,0.6186,3724800.0],["1974-09-05",0.6271,0.6517,0.6271,0.6517,2520000.0],["1974-09-06",0.6517,0.6645,0.64,0.6603,1795200.0],["1974-09-09",0.6517,0.6517,0.64,0.64,1036800.0],["1974-09-10",0.64,0.6432,0.6229,0.6271,2534400.0],["1974-09-11",0.6271,0.6357,0.6026,0.6026,2068800.0],["1974-09-12",0.5983,0.5983,0.5737,0.5908,3259200.0],["1974-09-13",0.5908,0.5908,0.578,0.5823,2011200.0],["1974-09-16",0.5823,0.5983,0.578,0.5908,2073600.0],["1974-09-17",0.5908,0.594,0.5492,0.5492,2908800.0],["1974-09-18",0.5492,0.562,0.5331,0.562,2822400.0],["1974-09-19",0.5737,0.5908,0.5737,0.5737,1564800.0],["1974-09-20",0.5737,0.5737,0.5449,0.5577,2280000.0],["1974-09-23",0.5577,0.5737,0.5534,0.5577,1099200.0],["1974-09-24",0.5534,0.5534,0.5406,0.5534,1598400.0],["1974-09-25",0.5534,0.578,0.5289,0.5289,2112000.0],["1974-09-26",0.5246,0.5246,0.5128,0.516,1084800.0],["1974-09-27",0.516,0.5331,0.5128,0.5128,681600.0],["1974-09-30",0.5128,0.5246,0.5043,0.5246,2241600.0],["1974-10-01",0.5353,0.5353,0.5021,0.5353,4209600.0],["1974-10-02",0.5353,0.5428,0.5181,0.5224,1080000.0],["1974-10-03",0.5224,0.531,0.5181,0.5267,873600.0],["1974-10-04",0.5224,0.5224,0.5063,0.5149,1756800.0],["1974-10-07",0.5224,0.5428,0.5224,0.5396,1108800.0],["1974-10-08",0.5396,0.5428,0.5181,0.5181,2318400.0],["1974-10-09",0.5181,0.5428,0.5106,0.5428,1920000.0],["1974-10-10",0.5428,0.5718,0.5428,0.5428,3528000.0],["1974-10-11",0.5428,0.5643,0.5267,0.5557,2448000.0],["1974-10-14",0.5557,0.5804,0.5557,0.5557,2347200.0],["1974-10-15",0.5557,0.5557,0.5396,0.5428,1684800.0],["1974-10-16",0.5428,0.5643,0.531,0.531,2155200.0],["1974-10-17",0.531,0.5471,0.5149,0.5396,1680000.0],["1974-10-18",0.5396,0.5471,0.531,0.5353,1876800.0],["1974-10-21",0.5353,0.5643,0.5224,0.5643,1670400.0],["1974-10-22",0.5643,0.5761,0.5514,0.5557,1531200.0],["1974-10-23",0.5557,0.5557,0.5428,0.5514,1152000.0],["1974-10-24",0.5514,0.56,0.5428,0.56,1017600.0],["1974-10-25",0.56,0.5761,0.5428,0.5428,979200.0],["1974-10-28",0.5428,0.5557,0.5396,0.5514,1540800.0],["1974-10-29",0.5643,0.5847,0.5643,0.5847,2241600.0],["1974-10-30",0.5847,0.6297,0.5847,0.6179,3643200.0],["1974-10-31",0.6179,0.6426,0.6093,0.6297,2395200.0],["1974-11-01",0.6297,0.634,0.6179,0.6254,1512000.0],["1974-11-04",0.6211,0.6211,0.6007,0.6136,2160000.0],["1974-11-05",0.6136,0.6705,0.605,0.6705,2774400.0],["1974-11-06",0.6705,0.6833,0.6458,0.6501,2923200.0],["1974-11-07",0.6501,0.6673,0.6426,0.6673,1262400.0],["1974-11-08",0.6673,0.6705,0.6501,0.663,1420800.0],["1974-11-11",0.663,0.6791,0.6587,0.663,859200.0],["1974-11-12",0.663,0.6673,0.6426,0.6426,1545600.0],["1974-11-13",0.6426,0.6501,0.6297,0.6501,2385600.0],["1974-11-14",0.6501,0.6587,0.6501,0.6501,1651200.0],["1974-11-15",0.6501,0.6501,0.6383,0.6426,825600.0],["1974-11-18",0.6254,0.6254,0.6093,0.6136,1281600.0],["1974-11-19",0.6136,0.6254,0.605,0.6093,2016000.0],["1974-11-20",0.6093,0.6254,0.605,0.6093,1694400.0],["1974-11-21",0.6093,0.6426,0.6093,0.6297,1411200.0],["1974-11-22",0.6383,0.6501,0.6383,0.6383,1752000.0],["1974-11-25",0.6383,0.6383,0.6007,0.6211,1449600.0],["1974-11-26",0.6211,0.6501,0.6179,0.6383,1320000.0],["1974-11-27",0.6383,0.6544,0.6211,0.634,2112000.0],["1974-11-29",0.634,0.6383,0.6211,0.6383,441600.0],["1974-12-02",0.634,0.634,0.605,0.605,1344000.0],["1974-12-03",0.605,0.6254,0.6007,0.6179,1156800.0],["1974-12-04",0.6179,0.6254,0.6093,0.6211,1032000.0],["1974-12-05",0.6179,0.6179,0.5761,0.5804,1929600.0],["1974-12-06",0.5761,0.5761,0.5557,0.56,6374400.0],["1974-12-09",0.56,0.5761,0.5471,0.56,4128000.0],["1974-12-10",0.5804,0.5965,0.5804,0.5847,3662400.0],["1974-12-11",0.5847,0.6093,0.5804,0.5847,2668800.0],["1974-12-12",0.5804,0.5804,0.5643,0.5675,2121600.0],["1974-12-13",0.5675,0.5675,0.5514,0.5557,2227200.0],["1974-12-16",0.5557,0.5643,0.5514,0.56,1128000.0],["1974-12-17",0.56,0.5804,0.5557,0.5804,1665600.0],["1974-12-18",0.5804,0.5932,0.5804,0.5804,1108800.0],["1974-12-19",0.5804,0.5847,0.5643,0.5718,1420800.0],["1974-12-20",0.5675,0.5675,0.56,0.56,1113600.0],["1974-12-23",0.56,0.56,0.5514,0.56,1972800.0],["1974-12-24",0.56,0.5718,0.56,0.5675,873600.0],["1974-12-26",0.5675,0.5761,0.5675,0.5718,825600.0],["1974-12-27",0.5718,0.5718,0.5643,0.5643,1560000.0],["1974-12-30",0.5578,0.5697,0.5578,0.5697,700800.0],["1974-12-31",0.5783,0.5869,0.5783,0.5826,614400.0],["1975-01-02",0.5826,0.5987,0.5826,0.5826,945600.0],["1975-01-03",0.5826,0.5987,0.5783,0.5826,1377600.0],["1975-01-06",0.5826,0.5912,0.574,0.574,854400.0],["1975-01-07",0.574,0.574,0.5664,0.5664,1550400.0],["1975-01-08",0.5664,0.5697,0.5449,0.5449,2332800.0],["1975-01-09",0.5417,0.5417,0.5244,0.5417,4276800.0],["1975-01-10",0.5535,0.574,0.5535,0.5535,2548800.0],["1975-01-13",0.5535,0.5578,0.5449,0.5449,1396800.0],["1975-01-14",0.5449,0.5449,0.533,0.5417,1056000.0],["1975-01-15",0.5417,0.5621,0.533,0.5621,1756800.0],["1975-01-16",0.5578,0.5578,0.5449,0.5492,1420800.0],["1975-01-17",0.5492,0.5492,0.533,0.533,1036800.0],["1975-01-20",0.533,0.5492,0.5287,0.5492,1992000.0],["1975-01-21",0.5492,0.5621,0.5417,0.5449,2126400.0],["1975-01-22",0.5449,0.5697,0.5417,0.5697,1238400.0],["1975-01-23",0.5697,0.5826,0.5578,0.5697,1795200.0],["1975-01-24",0.5697,0.5955,0.5664,0.5955,2697600.0],["1975-01-27",0.5955,0.6073,0.5869,0.5955,3494400.0],["1975-01-28",0.5955,0.6073,0.5955,0.5955,3408000.0],["1975-01-29",0.5955,0.6364,0.5912,0.6278,7248000.0],["1975-01-30",0.6278,0.6364,0.603,0.603,2016000.0],["1975-01-31",0.6073,0.645,0.6073,0.6321,2217600.0],["1975-02-03",0.6321,0.6483,0.6203,0.6364,5280000.0],["1975-02-04",0.6364,0.645,0.6235,0.6364,1324800.0],["1975-02-05",0.6364,0.6816,0.6364,0.673,1536000.0],["1975-02-06",0.673,0.6946,0.6698,0.6698,3561600.0],["1975-02-07",0.6698,0.673,0.6569,0.673,1776000.0],["1975-02-10",0.673,0.673,0.6655,0.6655,1094400.0],["1975-02-11",0.6655,0.6816,0.6612,0.6816,1459200.0],["1975-02-12",0.6816,0.7064,0.673,0.7021,1656000.0],["1975-02-13",0.7064,0.7312,0.7064,0.715,4752000.0],["1975-02-14",0.715,0.7236,0.7064,0.7193,2011200.0],["1975-02-18",0.7193,0.7193,0.7021,0.7021,1699200.0],["1975-02-19",0.7021,0.7107,0.6903,0.7064,1972800.0],["1975-02-20",0.7064,0.715,0.6989,0.7021,1228800.0],["1975-02-21",0.7021,0.7021,0.686,0.6903,1862400.0],["1975-02-24",0.6903,0.6989,0.6816,0.686,1761600.0],["1975-02-25",0.6816,0.6816,0.673,0.6816,1564800.0],["1975-02-26",0.6816,0.6946,0.6773,0.6816,1579200.0],["1975-02-27",0.686,0.7064,0.686,0.6946,2044800.0],["1975-02-28",0.6946,0.7193,0.6903,0.715,2937600.0],["1975-03-03",0.715,0.7689,0.715,0.7646,4233600.0],["1975-03-04",0.7646,0.7807,0.7646,0.7646,3379200.0],["1975-03-05",0.7646,0.7764,0.7484,0.7484,2587200.0],["1975-03-06",0.7484,0.7936,0.7484,0.785,2740800.0],["1975-03-07",0.7893,0.8098,0.7893,0.798,4598400.0],["1975-03-10",0.798,0.8055,0.785,0.798,2520000.0],["1975-03-11",0.7979,0.7979,0.7646,0.7689,2011200.0],["1975-03-12",0.7689,0.7732,0.7603,0.7646,3004800.0],["1975-03-13",0.7646,0.7732,0.7646,0.7732,2097600.0],["1975-03-14",0.7732,0.7936,0.7732,0.785,3048000.0],["1975-03-17",0.7893,0.8141,0.7893,0.8141,1440000.0],["1975-03-18",0.8141,0.8227,0.8023,0.8023,2683200.0],["1975-03-19",0.8023,0.8055,0.7893,0.8055,1579200.0],["1975-03-20",0.8055,0.8346,0.798,0.8055,2510400.0],["1975-03-21",0.8055,0.8098,0.7893,0.798,1612800.0],["1975-03-24",0.7807,0.7807,0.7603,0.7732,1833600.0],["1975-03-25",0.7732,0.7893,0.7689,0.7893,2054400.0],["1975-03-26",0.7893,0.8055,0.7893,0.8055,1593600.0],["1975-03-27",0.8055,0.8141,0.7936,0.798,1526400.0],["1975-03-31",0.798,0.798,0.7764,0.7764,1056000.0],["1975-04-01",0.7753,0.7915,0.7753,0.7872,1310400.0],["1975-04-02",0.7872,0.8002,0.7786,0.7959,1108800.0],["1975-04-03",0.7959,0.7959,0.7872,0.7915,1104000.0],["1975-04-04",0.7915,0.7915,0.7786,0.7829,868800.0],["1975-04-07",0.7829,0.7829,0.7753,0.7786,1344000.0],["1975-04-08",0.7786,0.7872,0.7753,0.7753,686400.0],["1975-04-09",0.7753,0.8002,0.7753,0.7915,1987200.0],["1975-04-10",0.8002,0.8207,0.8002,0.8164,4593600.0],["1975-04-11",0.8164,0.8164,0.8164,0.8164,0.0],["1975-04-14",0.8326,0.8704,0.8326,0.866,3091200.0],["1975-04-15",0.866,0.9114,0.866,0.9038,5443200.0],["1975-04-16",0.9038,0.9406,0.8909,0.9287,3931200.0],["1975-04-17",0.9362,0.9902,0.9362,0.9611,6216000.0],["1975-04-18",0.9535,0.9535,0.8822,0.8995,9676800.0],["1975-04-21",0.8995,0.92,0.8995,0.9157,2496000.0],["1975-04-22",0.9157,0.9244,0.8822,0.8866,1665600.0],["1975-04-23",0.8866,0.8995,0.879,0.8822,1204800.0],["1975-04-24",0.8822,0.8995,0.866,0.8909,1632000.0],["1975-04-25",0.8909,0.9114,0.8909,0.8995,1008000.0],["1975-04-28",0.8995,0.9157,0.8909,0.8995,1147200.0],["1975-04-29",0.8995,0.9244,0.8995,0.9114,1118400.0],["1975-04-30",0.9114,0.933,0.9082,0.933,1603200.0],["1975-05-01",0.933,0.9492,0.9157,0.933,2121600.0],["1975-05-02",0.933,0.9492,0.92,0.933,1968000.0],["1975-05-05",0.92,0.92,0.8952,0.8995,2352000.0],["1975-05-06",0.8995,0.8995,0.866,0.8747,3052800.0],["1975-05-07",0.8747,0.8952,0.8574,0.8866,2150400.0],["1975-05-08",0.8866,0.9114,0.879,0.8952,1132800.0],["1975-05-09",0.8952,0.9038,0.8866,0.8995,1128000.0],["1975-05-12",0.8995,0.9082,0.8952,0.8995,921600.0],["1975-05-13",0.8995,0.92,0.8995,0.92,470400.0],["1975-05-14",0.92,0.9362,0.92,0.9287,1550400.0],["1975-05-15",0.9287,0.933,0.9114,0.9157,1363200.0],["1975-05-16",0.9157,0.9287,0.9082,0.92,787200.0],["1975-05-19",0.92,0.9449,0.9157,0.9405,1987200.0],["1975-05-20",0.9405,0.9449,0.9244,0.9244,1324800.0],["1975-05-21",0.9244,0.9405,0.9157,0.9244,830400.0],["1975-05-22",0.9287,0.9578,0.9287,0.9405,1440000.0],["1975-05-23",0.9406,0.9578,0.9406,0.9535,1867200.0],["1975-05-27",0.9535,0.9578,0.933,0.9405,1147200.0],["1975-05-28",0.9405,0.9405,0.9114,0.9114,830400.0],["1975-05-29",0.9114,0.92,0.9038,0.9082,1152000.0],["1975-05-30",0.9114,0.92,0.9114,0.9157,1036800.0],["1975-06-02",0.9244,0.9405,0.9244,0.9405,1204800.0],["1975-06-03",0.9405,0.9578,0.9362,0.9578,1353600.0],["1975-06-04",0.9578,0.9654,0.9449,0.9578,1056000.0],["1975-06-05",0.9578,0.9697,0.9492,0.9654,1473600.0],["1975-06-06",0.9654,0.974,0.9654,0.9654,1353600.0],["1975-06-09",0.9654,0.9654,0.9405,0.9405,1051200.0],["1975-06-10",0.9406,0.9406,0.92,0.92,2035200.0],["1975-06-11",0.92,0.9287,0.8952,0.8952,3312000.0],["1975-06-12",0.8952,0.9082,0.8747,0.879,1593600.0],["1975-06-13",0.879,0.8909,0.8704,0.8822,1008000.0],["1975-06-16",0.8822,0.8952,0.8822,0.8952,811200.0],["1975-06-17",0.8952,0.9038,0.879,0.879,1276800.0],["1975-06-18",0.879,0.8822,0.866,0.8822,1617600.0],["1975-06-19",0.8909,0.9244,0.8909,0.9244,1656000.0],["1975-06-20",0.9244,0.9449,0.9244,0.933,1478400.0],["1975-06-23",0.933,0.9449,0.9287,0.9405,1483200.0],["1975-06-24",0.9406,0.9492,0.9362,0.9362,1080000.0],["1975-06-25",0.9362,0.9492,0.933,0.9492,979200.0],["1975-06-26",0.9492,0.9697,0.9449,0.9535,1670400.0],["1975-06-27",0.9535,0.9578,0.9535,0.9578,840000.0],["1975-06-30",0.96,0.9762,0.96,0.96,561600.0],["1975-07-01",0.96,0.9632,0.96,0.96,705600.0],["1975-07-02",0.96,0.96,0.947,0.9557,940800.0],["1975-07-03",0.9557,0.9849,0.9557,0.96,849600.0],["1975-07-07",0.96,0.9632,0.9557,0.9557,1012800.0],["1975-07-08",0.9557,0.9849,0.9513,0.9762,1468800.0],["1975-07-09",0.9881,1.0141,0.9881,1.0098,2380800.0],["1975-07-10",1.0098,1.0347,1.0011,1.0011,1968000.0],["1975-07-11",1.0011,1.0141,0.9925,0.9968,777600.0],["1975-07-14",0.9968,1.0098,0.9968,1.0054,504000.0],["1975-07-15",1.0054,1.0174,0.9968,0.9968,772800.0],["1975-07-16",0.9968,1.0011,0.9806,0.9849,873600.0],["1975-07-17",0.9849,0.9881,0.96,0.9632,3129600.0],["1975-07-18",0.96,0.96,0.9513,0.9513,705600.0],["1975-07-21",0.9513,0.9632,0.9308,0.9308,1756800.0],["1975-07-22",0.9221,0.9221,0.9059,0.9102,2563200.0],["1975-07-23",0.9102,0.9178,0.8637,0.8842,7089600.0],["1975-07-24",0.8842,0.8886,0.8637,0.8842,3110400.0],["1975-07-25",0.8842,0.8842,0.8637,0.868,1300800.0],["1975-07-28",0.868,0.8767,0.8561,0.8723,1795200.0],["1975-07-29",0.8723,0.8723,0.8344,0.8474,3192000.0],["1975-07-30",0.8474,0.868,0.8431,0.8593,1579200.0],["1975-07-31",0.8593,0.868,0.8388,0.8431,2011200.0],["1975-08-01",0.8431,0.8431,0.8182,0.8269,1761600.0],["1975-08-04",0.8269,0.8269,0.8182,0.8182,1752000.0],["1975-08-05",0.8182,0.8269,0.8139,0.8225,2740800.0],["1975-08-06",0.8225,0.8593,0.8225,0.8474,3240000.0],["1975-08-07",0.8474,0.8518,0.8344,0.8388,1233600.0],["1975-08-08",0.8388,0.8431,0.8182,0.8225,1536000.0],["1975-08-11",0.8225,0.8312,0.8182,0.8312,2174400.0],["1975-08-12",0.8312,0.8388,0.8225,0.8269,1929600.0],["1975-08-13",0.8225,0.8225,0.7976,0.802,1680000.0],["1975-08-14",0.802,0.8063,0.7803,0.7803,1785600.0],["1975-08-15",0.7803,0.802,0.7803,0.7933,830400.0],["1975-08-18",0.7933,0.7976,0.7771,0.7803,1790400.0],["1975-08-19",0.7803,0.7803,0.7728,0.7771,1622400.0],["1975-08-20",0.7771,0.7771,0.7554,0.7641,3009600.0],["1975-08-21",0.7641,0.7803,0.7641,0.7728,1286400.0],["1975-08-22",0.7728,0.7933,0.7684,0.7933,1152000.0],["1975-08-25",0.7933,0.802,0.789,0.7933,734400.0],["1975-08-26",0.7933,0.7976,0.7771,0.7803,864000.0],["1975-08-27",0.7803,0.802,0.7803,0.7976,1147200.0],["1975-08-28",0.802,0.8269,0.802,0.8225,1742400.0],["1975-08-29",0.8269,0.8388,0.8269,0.8269,984000.0],["1975-09-02",0.8269,0.8312,0.8063,0.8063,571200.0],["1975-09-03",0.8063,0.8139,0.7847,0.8139,1910400.0],["1975-09-04",0.8139,0.8182,0.802,0.8063,1166400.0],["1975-09-05",0.8063,0.8096,0.802,0.8063,1075200.0],["1975-09-08",0.8063,0.8182,0.7976,0.8139,1089600.0],["1975-09-09",0.8139,0.8182,0.7728,0.7728,2092800.0],["1975-09-10",0.7641,0.7641,0.7522,0.7641,2150400.0],["1975-09-11",0.7641,0.7641,0.7522,0.7554,2496000.0],["1975-09-12",0.7554,0.7641,0.7479,0.7479,1449600.0],["1975-09-15",0.7479,0.7479,0.7349,0.7392,2347200.0],["1975-09-16",0.7392,0.7435,0.723,0.7305,2472000.0],["1975-09-17",0.7305,0.7392,0.7273,0.7349,916800.0],["1975-09-18",0.7349,0.7641,0.7349,0.7554,1579200.0],["1975-09-19",0.7641,0.7976,0.7641,0.789,2606400.0],["1975-09-22",0.789,0.7976,0.7684,0.7771,1502400.0],["1975-09-23",0.7771,0.7933,0.7684,0.7933,2299200.0],["1975-09-24",0.8063,0.8431,0.8063,0.8225,4622400.0],["1975-09-25",0.8225,0.8344,0.8139,0.8225,2395200.0],["1975-09-26",0.8225,0.8344,0.8182,0.8269,1646400.0],["1975-09-29",0.8225,0.8225,0.802,0.802,1396800.0],["1975-09-30",0.802,0.802,0.7847,0.7847,753600.0],["1975-10-01",0.7847,0.7976,0.7771,0.7803,1363200.0],["1975-10-02",0.7803,0.7976,0.7771,0.7933,1190400.0],["1975-10-03",0.8617,0.8617,0.8042,0.8584,6057600.0],["1975-10-06",0.8584,0.8834,0.8498,0.8747,3422400.0],["1975-10-07",0.8747,0.8747,0.8454,0.8704,2880000.0],["1975-10-08",0.8704,0.8997,0.866,0.8997,2481600.0],["1975-10-09",0.8997,0.8997,0.8747,0.8867,1728000.0],["1975-10-10",0.8867,0.891,0.8791,0.8834,1142400.0],["1975-10-13",0.8834,0.9127,0.8834,0.9127,1440000.0],["1975-10-14",0.9127,0.9203,0.8953,0.8953,2395200.0],["1975-10-15",0.8953,0.904,0.891,0.8997,1032000.0],["1975-10-16",0.891,0.891,0.8541,0.8584,3100800.0],["1975-10-17",0.8584,0.866,0.8411,0.8454,2308800.0],["1975-10-20",0.8454,0.8747,0.8454,0.8747,960000.0],["1975-10-21",0.8747,0.8834,0.8617,0.866,1756800.0],["1975-10-22",0.866,0.8867,0.8617,0.8747,1080000.0],["1975-10-23",0.8747,0.891,0.8704,0.8834,1430400.0],["1975-10-24",0.8834,0.8867,0.866,0.8704,2073600.0],["1975-10-27",0.8704,0.8704,0.8541,0.8617,1948800.0],["1975-10-28",0.866,0.8747,0.866,0.8704,1608000.0],["1975-10-29",0.866,0.866,0.8498,0.8541,892800.0],["1975-10-30",0.8541,0.8541,0.8335,0.8335,1574400.0],["1975-10-31",0.8335,0.8454,0.8291,0.8454,1113600.0],["1975-11-03",0.8454,0.8454,0.8335,0.8335,787200.0],["1975-11-04",0.8291,0.8291,0.8118,0.8248,1929600.0],["1975-11-05",0.8291,0.8541,0.8291,0.8411,1588800.0],["1975-11-06",0.8411,0.8541,0.8411,0.8454,878400.0],["1975-11-07",0.8454,0.8498,0.8411,0.8454,1147200.0],["1975-11-10",0.8454,0.8498,0.8367,0.8454,369600.0],["1975-11-11",0.8498,0.8617,0.8498,0.8584,753600.0],["1975-11-12",0.8617,0.8747,0.8617,0.8747,2217600.0],["1975-11-13",0.8747,0.8867,0.8704,0.8704,4603200.0],["1975-11-14",0.8704,0.8704,0.8617,0.866,2107200.0],["1975-11-17",0.866,0.866,0.8617,0.866,1065600.0],["1975-11-18",0.866,0.866,0.8367,0.8367,1838400.0],["1975-11-19",0.8367,0.8411,0.8291,0.8335,1641600.0],["1975-11-20",0.8335,0.8367,0.8085,0.8085,1694400.0],["1975-11-21",0.8085,0.8205,0.8042,0.8161,1920000.0],["1975-11-24",0.8161,0.8291,0.8118,0.8248,672000.0],["1975-11-25",0.8248,0.8335,0.8205,0.8248,1454400.0],["1975-11-26",0.8248,0.8248,0.8118,0.8161,1257600.0],["1975-11-28",0.8161,0.8205,0.8085,0.8205,1118400.0],["1975-12-01",0.8205,0.8291,0.8118,0.8118,1065600.0],["1975-12-02",0.8118,0.8161,0.7998,0.7998,1464000.0],["1975-12-03",0.7998,0.8042,0.7955,0.8042,1804800.0],["1975-12-04",0.8042,0.8085,0.7955,0.8042,1857600.0],["1975-12-05",0.8042,0.8085,0.7955,0.7998,686400.0],["1975-12-08",0.7998,0.8042,0.7955,0.7955,2208000.0],["1975-12-09",0.7955,0.7955,0.7825,0.7955,1324800.0],["1975-12-10",0.7955,0.8118,0.7955,0.8118,782400.0],["1975-12-11",0.8118,0.8161,0.7998,0.8085,1689600.0],["1975-12-12",0.8085,0.8085,0.7998,0.8042,1425600.0],["1975-12-15",0.8042,0.8042,0.7998,0.8042,844800.0],["1975-12-16",0.8042,0.8161,0.8042,0.8161,1862400.0],["1975-12-17",0.8161,0.8248,0.8118,0.8205,1444800.0],["1975-12-18",0.8205,0.8291,0.8161,0.8161,2044800.0],["1975-12-19",0.8118,0.8118,0.7998,0.7998,691200.0],["1975-12-22",0.7998,0.7998,0.7868,0.7911,1617600.0],["1975-12-23",0.7911,0.8118,0.7911,0.8118,2390400.0],["1975-12-24",0.8118,0.8161,0.8042,0.8118,696000.0],["1975-12-26",0.8161,0.8291,0.8161,0.8291,595200.0],["1975-12-29",0.8433,0.8433,0.8226,0.8226,1027200.0],["1975-12-30",0.8226,0.827,0.8139,0.827,1017600.0],["1975-12-31",0.827,0.8313,0.8226,0.8226,297600.0],["1976-01-02",0.8226,0.8226,0.8139,0.8183,388800.0],["1976-01-05",0.8183,0.827,0.8106,0.8106,820800.0],["1976-01-06",0.8139,0.8183,0.8139,0.8139,1166400.0],["1976-01-07",0.8139,0.8607,0.8139,0.8607,6244800.0],["1976-01-08",0.8607,0.8727,0.8563,0.8607,3177600.0],["1976-01-09",0.8607,0.8727,0.8563,0.8607,2400000.0],["1976-01-12",0.8607,0.877,0.8607,0.877,2174400.0],["1976-01-13",0.877,0.8933,0.877,0.8857,2884800.0],["1976-01-14",0.8857,0.9064,0.877,0.9064,1977600.0],["1976-01-15",0.9184,0.9358,0.9184,0.9184,4425600.0],["1976-01-16",0.9184,0.9358,0.9107,0.9358,1531200.0],["1976-01-19",0.9358,0.9608,0.9184,0.9608,2308800.0],["1976-01-20",0.9608,0.9771,0.9521,0.9771,2035200.0],["1976-01-21",0.9771,1.0195,0.9651,0.9934,3268800.0],["1976-01-22",0.9934,1.0108,0.9902,1.0065,1732800.0],["1976-01-23",1.0108,1.0478,1.0108,1.0402,4108800.0],["1976-01-26",1.0402,1.0478,1.0228,1.0272,3960000.0],["1976-01-27",1.0228,1.0228,0.9978,1.0065,2212800.0],["1976-01-28",1.0065,1.0108,0.9934,1.0108,1819200.0],["1976-01-29",1.0108,1.0359,1.0108,1.0359,2851200.0],["1976-01-30",1.0359,1.0478,1.0108,1.0108,3076800.0],["1976-02-02",1.0108,1.0359,1.0065,1.0315,1828800.0],["1976-02-03",1.0315,1.0446,1.0272,1.0446,1948800.0],["1976-02-04",1.0446,1.0652,1.0446,1.0565,2337600.0],["1976-02-05",1.0565,1.0609,1.0359,1.0402,2908800.0],["1976-02-06",1.0402,1.0446,1.0228,1.0315,1929600.0],["1976-02-09",1.0315,1.0565,1.0272,1.0315,1771200.0],["1976-02-10",1.0315,1.0478,1.0315,1.0446,1641600.0],["1976-02-11",1.0446,1.0609,1.0359,1.0359,1324800.0],["1976-02-12",1.0359,1.0522,1.0315,1.0359,840000.0],["1976-02-13",1.0359,1.0402,1.0228,1.0315,1214400.0],["1976-02-17",1.0315,1.0359,1.0228,1.0228,1156800.0],["1976-02-18",1.0228,1.0359,1.0228,1.0315,1905600.0],["1976-02-19",1.0315,1.0609,1.0315,1.0609,1454400.0],["1976-02-20",1.0653,1.0772,1.0653,1.0729,2817600.0],["1976-02-23",1.0696,1.0696,1.0565,1.0565,772800.0],["1976-02-24",1.0565,1.0696,1.0522,1.0565,840000.0],["1976-02-25",1.0565,1.0652,1.0402,1.0565,1464000.0],["1976-02-26",1.0565,1.0565,1.0359,1.0359,960000.0],["1976-02-27",1.0359,1.0446,1.0272,1.0402,1080000.0],["1976-03-01",1.0402,1.0402,1.0228,1.0272,1252800.0],["1976-03-02",1.0272,1.0315,1.0195,1.0195,897600.0],["1976-03-03",1.0195,1.0228,0.9934,0.9934,1555200.0],["1976-03-04",0.9934,1.0065,0.9902,0.9934,1430400.0],["1976-03-05",0.9934,1.0021,0.9651,0.9902,2208000.0],["1976-03-08",0.9902,1.0021,0.9902,1.0021,1027200.0],["1976-03-09",1.0021,1.0021,0.9815,0.9858,643200.0],["1976-03-10",0.9858,1.0021,0.9815,0.9934,969600.0],["1976-03-11",0.9934,1.0065,0.9934,1.0065,811200.0],["1976-03-12",1.0065,1.0228,0.9978,1.0108,1612800.0],["1976-03-15",1.0108,1.0152,0.9978,1.0065,2371200.0],["1976-03-16",1.0065,1.0315,1.0021,1.0315,1723200.0],["1976-03-17",1.0359,1.0446,1.0359,1.0359,2774400.0],["1976-03-18",1.0359,1.0359,1.0272,1.0272,1665600.0],["1976-03-19",1.0272,1.0359,1.0228,1.0359,912000.0],["1976-03-22",1.0359,1.0478,1.0359,1.0402,1041600.0],["1976-03-23",1.0402,1.0565,1.0402,1.0565,2025600.0],["1976-03-24",1.0652,1.0772,1.0652,1.0696,2961600.0],["1976-03-25",1.0696,1.0696,1.0522,1.0609,1195200.0],["1976-03-26",1.0609,1.0903,1.0609,1.0816,1641600.0],["1976-03-29",1.0816,1.0859,1.0772,1.0772,1368000.0],["1976-03-30",1.075,1.0881,1.075,1.0794,1704000.0],["1976-03-31",1.0794,1.0925,1.0794,1.0881,2548800.0],["1976-04-01",1.0881,1.0925,1.0794,1.0794,1560000.0],["1976-04-02",1.0794,1.0838,1.0674,1.0838,1286400.0],["1976-04-05",1.0838,1.1088,1.0794,1.1088,2188800.0],["1976-04-06",1.1088,1.1296,1.1088,1.1176,1795200.0],["1976-04-07",1.1176,1.1219,1.1001,1.1001,1526400.0],["1976-04-08",1.0925,1.0925,1.0838,1.0881,2380800.0],["1976-04-09",1.0881,1.0881,1.0718,1.0718,950400.0],["1976-04-12",1.0718,1.0838,1.0674,1.0718,1089600.0],["1976-04-13",1.0718,1.0925,1.0674,1.0925,1233600.0],["1976-04-14",1.0925,1.0925,1.0674,1.0674,1142400.0],["1976-04-15",1.0674,1.0674,1.0587,1.0587,2265600.0],["1976-04-19",1.0587,1.063,1.05,1.05,1363200.0],["1976-04-20",1.05,1.063,1.038,1.038,1838400.0],["1976-04-21",1.038,1.0423,1.0292,1.0423,1675200.0],["1976-04-22",1.0423,1.075,1.038,1.063,1262400.0],["1976-04-23",1.063,1.0718,1.0543,1.0543,868800.0],["1976-04-26",1.0543,1.0587,1.0543,1.0587,1353600.0],["1976-04-27",1.0587,1.0587,1.0336,1.0336,931200.0],["1976-04-28",1.0336,1.038,1.0173,1.0292,1905600.0],["1976-04-29",1.0292,1.0423,1.0249,1.0249,1161600.0],["1976-04-30",1.0249,1.0292,1.0129,1.0129,835200.0],["1976-05-03",0.9998,0.9998,0.9878,0.9998,1008000.0],["1976-05-04",0.9998,1.0216,0.9954,1.0173,1368000.0],["1976-05-05",1.0173,1.0216,1.0042,1.0085,1051200.0],["1976-05-06",1.0085,1.0216,1.0085,1.0129,912000.0],["1976-05-07",1.0129,1.0292,1.0085,1.0249,1070400.0],["1976-05-10",1.0336,1.0587,1.0336,1.0587,1200000.0],["1976-05-11",1.0587,1.0794,1.0587,1.0674,1656000.0],["1976-05-12",1.0674,1.0794,1.063,1.075,1132800.0],["1976-05-13",1.0718,1.0718,1.0587,1.0587,1041600.0],["1976-05-14",1.0587,1.0718,1.0587,1.063,864000.0],["1976-05-17",1.063,1.0718,1.063,1.0674,1094400.0],["1976-05-18",1.0674,1.0718,1.063,1.063,801600.0],["1976-05-19",1.063,1.0674,1.05,1.05,676800.0],["1976-05-20",1.05,1.063,1.05,1.063,1113600.0],["1976-05-21",1.063,1.0674,1.0543,1.0543,1632000.0],["1976-05-24",1.05,1.05,1.0292,1.0292,441600.0],["1976-05-25",1.0292,1.0467,1.0249,1.038,1320000.0],["1976-05-26",1.038,1.0423,1.0249,1.0292,1156800.0],["1976-05-27",1.0249,1.0249,1.0085,1.0085,3124800.0],["1976-05-28",1.0085,1.0129,0.9954,0.9954,2961600.0],["1976-06-01",0.9954,0.9998,0.9922,0.9998,1161600.0],["1976-06-02",0.9998,1.0042,0.9954,0.9998,2472000.0],["1976-06-03",0.9998,1.0042,0.9998,0.9998,1387200.0],["1976-06-04",0.9954,0.9954,0.9835,0.9835,859200.0],["1976-06-07",0.9835,0.9954,0.9704,0.9954,950400.0],["1976-06-08",0.9954,0.9998,0.9922,0.9922,772800.0],["1976-06-09",0.9922,0.9998,0.9922,0.9954,532800.0],["1976-06-10",0.9954,1.0216,0.9954,1.0129,1180800.0],["1976-06-11",1.0173,1.038,1.0173,1.0292,1065600.0],["1976-06-14",1.0336,1.0423,1.0336,1.038,1094400.0],["1976-06-15",1.038,1.038,1.0249,1.0292,633600.0],["1976-06-16",1.0292,1.0794,1.0292,1.075,2006400.0],["1976-06-17",1.075,1.0794,1.0587,1.0674,2529600.0],["1976-06-18",1.0674,1.0925,1.0674,1.0838,1752000.0],["1976-06-21",1.0838,1.0968,1.075,1.0925,1257600.0],["1976-06-22",1.0881,1.0881,1.0718,1.0718,969600.0],["1976-06-23",1.0718,1.0838,1.0718,1.0838,1161600.0],["1976-06-24",1.0838,1.0925,1.0794,1.0881,552000.0],["1976-06-25",1.0881,1.0925,1.0838,1.0925,705600.0],["1976-06-28",1.0816,1.1067,1.0816,1.1023,686400.0],["1976-06-29",1.1023,1.1242,1.099,1.1154,974400.0],["1976-06-30",1.1154,1.1242,1.1111,1.1111,1651200.0],["1976-07-01",1.1111,1.1111,1.0859,1.0903,691200.0],["1976-07-02",1.0903,1.0947,1.0859,1.0859,830400.0],["1976-07-06",1.0859,1.0903,1.0695,1.0695,984000.0],["1976-07-07",1.0695,1.0859,1.0652,1.0859,878400.0],["1976-07-08",1.0859,1.0859,1.0739,1.0772,2054400.0],["1976-07-09",1.0816,1.0903,1.0816,1.0903,1262400.0],["1976-07-12",1.0903,1.1067,1.0859,1.1067,1003200.0],["1976-07-13",1.1067,1.1111,1.0903,1.0947,1003200.0],["1976-07-14",1.0947,1.1067,1.0903,1.0903,768000.0],["1976-07-15",1.0903,1.0903,1.0772,1.0772,710400.0],["1976-07-16",1.0739,1.0739,1.0564,1.0695,2361600.0],["1976-07-19",1.0695,1.0739,1.0237,1.0357,1334400.0],["1976-07-20",1.0357,1.04,1.0237,1.0357,1022400.0],["1976-07-21",1.0357,1.0564,1.0357,1.04,1478400.0],["1976-07-22",1.04,1.04,1.0313,1.04,681600.0],["1976-07-23",1.04,1.0488,1.0357,1.0488,984000.0],["1976-07-26",1.0488,1.0564,1.0488,1.0521,681600.0],["1976-07-27",1.0521,1.0564,1.04,1.04,748800.0],["1976-07-28",1.04,1.04,1.0237,1.0269,1046400.0],["1976-07-29",1.0237,1.0237,1.0149,1.0193,470400.0],["1976-07-30",1.0193,1.0357,1.0149,1.0313,945600.0],["1976-08-02",1.0313,1.0357,1.0237,1.0237,513600.0],["1976-08-03",1.0237,1.0357,1.0237,1.0313,643200.0],["1976-08-04",1.0313,1.0444,1.0313,1.04,1080000.0],["1976-08-05",1.04,1.04,1.0313,1.0313,595200.0],["1976-08-06",1.0313,1.0357,1.0237,1.0357,585600.0],["1976-08-09",1.0357,1.0357,1.0269,1.0269,196800.0],["1976-08-10",1.0269,1.04,1.0269,1.0357,614400.0],["1976-08-11",1.0357,1.04,0.9974,1.0018,1454400.0],["1976-08-12",1.0018,1.0105,0.981,1.0018,2016000.0],["1976-08-13",1.0018,1.0062,0.9942,1.0062,782400.0],["1976-08-16",1.0062,1.0193,1.0018,1.0018,1286400.0],["1976-08-17",1.0018,1.0105,0.9974,1.0018,1267200.0],["1976-08-18",1.0018,1.0018,0.9942,0.9974,1248000.0],["1976-08-19",0.9974,1.0018,0.9898,0.9898,1742400.0],["1976-08-20",0.9898,0.9942,0.9811,0.9811,1339200.0],["1976-08-23",0.9767,0.9767,0.9439,0.9516,2894400.0],["1976-08-24",0.9516,0.9516,0.9013,0.9057,2568000.0],["1976-08-25",0.9057,0.9395,0.9013,0.9352,2112000.0],["1976-08-26",0.9352,0.9439,0.9264,0.9264,2620800.0],["1976-08-27",0.9264,0.9352,0.9221,0.9352,1392000.0],["1976-08-30",0.9352,0.9439,0.9308,0.9439,676800.0],["1976-08-31",0.9439,0.9559,0.9395,0.9472,1660800.0],["1976-09-01",0.9516,0.969,0.9516,0.9647,2116800.0],["1976-09-02",0.9647,0.9767,0.9647,0.9647,1968000.0],["1976-09-03",0.9647,0.9723,0.9603,0.9723,1728000.0],["1976-09-07",0.9723,0.9974,0.969,0.9898,1636800.0],["1976-09-08",0.9898,0.9974,0.9811,0.9811,2678400.0],["1976-09-09",0.981,0.981,0.9603,0.9603,1699200.0],["1976-09-10",0.9603,0.9723,0.9559,0.9723,1521600.0],["1976-09-13",0.9723,0.9767,0.9647,0.9647,969600.0],["1976-09-14",0.9647,0.969,0.9559,0.9647,1252800.0],["1976-09-15",0.9647,0.9647,0.9559,0.9647,2092800.0],["1976-09-16",0.9647,0.9854,0.9603,0.9854,1963200.0],["1976-09-17",0.9854,1.0018,0.9767,0.9974,1396800.0],["1976-09-20",1.0018,1.0149,1.0018,1.0018,1713600.0],["1976-09-21",1.0062,1.0488,1.0062,1.0488,3216000.0],["1976-09-22",1.0488,1.0695,1.0357,1.0488,2332800.0],["1976-09-23",1.0444,1.0444,1.0193,1.0237,3384000.0],["1976-09-24",1.0237,1.0313,1.0105,1.0237,2188800.0],["1976-09-27",1.0237,1.0444,1.0237,1.04,1488000.0],["1976-09-28",1.04,1.0444,1.0149,1.0193,1372800.0],["1976-09-29",1.0335,1.0335,1.0083,1.0215,1430400.0],["1976-09-30",1.0215,1.0215,1.0127,1.0171,1156800.0],["1976-10-01",1.0171,1.0171,0.9788,0.9832,4588800.0],["1976-10-04",0.9832,0.9919,0.9744,0.9788,1219200.0],["1976-10-05",0.9788,0.9788,0.958,0.9711,2601600.0],["1976-10-06",0.9711,0.9832,0.958,0.9744,1843200.0],["1976-10-07",0.9744,0.9963,0.9667,0.9875,1948800.0],["1976-10-08",0.9832,0.9832,0.9711,0.9744,1257600.0],["1976-10-11",0.9711,0.9711,0.9492,0.9536,1771200.0],["1976-10-12",0.9536,0.958,0.9372,0.9416,1891200.0],["1976-10-13",0.9416,0.958,0.9416,0.9492,1785600.0],["1976-10-14",0.9372,0.9372,0.912,0.924,2563200.0],["1976-10-15",0.924,0.9372,0.9164,0.9328,1699200.0],["1976-10-18",0.9328,0.9416,0.9328,0.9372,1377600.0],["1976-10-19",0.9372,0.9416,0.924,0.9328,979200.0],["1976-10-20",0.9328,0.9372,0.9208,0.9208,998400.0],["1976-10-21",0.9208,0.9208,0.8781,0.8781,2116800.0],["1976-10-22",0.8781,0.8868,0.8693,0.8868,3480000.0],["1976-10-25",0.8868,0.9164,0.8868,0.9076,1708800.0],["1976-10-26",0.912,0.9328,0.912,0.9284,1377600.0],["1976-10-27",0.9284,0.9328,0.9208,0.9284,3398400.0],["1976-10-28",0.9284,0.9328,0.9032,0.9032,2241600.0],["1976-10-29",0.9032,0.9164,0.9032,0.912,3067200.0],["1976-11-01",0.912,0.912,0.8989,0.9032,1214400.0],["1976-11-03",0.8989,0.8989,0.8824,0.8945,1838400.0],["1976-11-04",0.8945,0.9076,0.8912,0.9032,1776000.0],["1976-11-05",0.9032,0.9032,0.8912,0.8912,1377600.0],["1976-11-08",0.8912,0.9032,0.8824,0.9032,801600.0],["1976-11-09",0.9032,0.9076,0.8945,0.9032,2164800.0],["1976-11-10",0.8989,0.8989,0.8573,0.8616,3427200.0],["1976-11-11",0.8616,0.8616,0.8485,0.8573,2985600.0],["1976-11-12",0.8573,0.8616,0.8408,0.8573,2577600.0],["1976-11-15",0.8573,0.8693,0.8441,0.8693,2544000.0],["1976-11-16",0.8693,0.8737,0.8573,0.8573,2481600.0],["1976-11-17",0.8573,0.8616,0.8529,0.8529,2179200.0],["1976-11-18",0.8529,0.8693,0.8529,0.866,2313600.0],["1976-11-19",0.866,0.8781,0.8573,0.866,1886400.0],["1976-11-22",0.866,0.9032,0.866,0.8945,2318400.0],["1976-11-23",0.8945,0.9032,0.8868,0.8868,2107200.0],["1976-11-24",0.8912,0.8989,0.8912,0.8989,849600.0],["1976-11-26",0.9032,0.9284,0.9032,0.9164,1502400.0],["1976-11-29",0.9164,0.9164,0.9032,0.9032,1204800.0],["1976-11-30",0.9032,0.9076,0.8945,0.8989,1320000.0],["1976-12-01",0.9032,0.9164,0.9032,0.9076,753600.0],["1976-12-02",0.9076,0.9208,0.8945,0.8945,1368000.0],["1976-12-03",0.8945,0.9032,0.8945,0.8989,1329600.0],["1976-12-06",0.8989,0.924,0.8989,0.912,1646400.0],["1976-12-07",0.912,0.9164,0.9032,0.9032,2491200.0],["1976-12-08",0.9076,0.9208,0.9076,0.9208,1425600.0],["1976-12-09",0.924,0.9372,0.924,0.9284,1382400.0],["1976-12-10",0.9284,0.9284,0.9164,0.9208,614400.0],["1976-12-13",0.9208,0.924,0.912,0.9208,720000.0],["1976-12-14",0.9208,0.924,0.9076,0.9164,1358400.0],["1976-12-15",0.912,0.912,0.8781,0.8781,2500800.0],["1976-12-16",0.8781,0.8824,0.866,0.8693,2515200.0],["1976-12-17",0.8693,0.8737,0.8529,0.8529,2716800.0],["1976-12-20",0.8485,0.8485,0.8364,0.8408,3729600.0],["1976-12-21",0.8408,0.8529,0.8321,0.8485,6144000.0],["1976-12-22",0.8485,0.8573,0.8441,0.8441,3033600.0],["1976-12-23",0.8441,0.8529,0.8408,0.8485,2500800.0],["1976-12-27",0.8529,0.8781,0.8529,0.8693,1320000.0],["1976-12-28",0.8975,0.8975,0.8766,0.881,1488000.0],["1976-12-29",0.881,0.8975,0.881,0.881,2452800.0],["1976-12-30",0.8854,0.9019,0.8854,0.8942,1776000.0],["1976-12-31",0.8975,0.9062,0.8975,0.9019,1238400.0],["1977-01-03",0.8975,0.8975,0.8898,0.8898,854400.0],["1977-01-04",0.8898,0.8975,0.8689,0.8722,2616000.0],["1977-01-05",0.8722,0.8766,0.8645,0.8645,1968000.0],["1977-01-06",0.8645,0.8689,0.8513,0.8557,1243200.0],["1977-01-07",0.8557,0.8557,0.8392,0.8469,1828800.0],["1977-01-10",0.8469,0.8601,0.8469,0.8601,1171200.0],["1977-01-11",0.8601,0.8601,0.8469,0.8513,1665600.0],["1977-01-12",0.8513,0.8557,0.8469,0.8513,2649600.0],["1977-01-13",0.8513,0.8557,0.8469,0.8513,2942400.0],["1977-01-14",0.8513,0.8513,0.8261,0.8305,1920000.0],["1977-01-17",0.8261,0.8261,0.814,0.8217,1992000.0],["1977-01-18",0.8217,0.8217,0.8008,0.8096,2150400.0],["1977-01-19",0.8096,0.8184,0.8052,0.8184,1180800.0],["1977-01-20",0.8184,0.8261,0.8096,0.814,1286400.0],["1977-01-21",0.814,0.8217,0.8096,0.8217,624000.0],["1977-01-24",0.8217,0.8305,0.814,0.814,868800.0],["1977-01-25",0.814,0.814,0.7964,0.8008,2457600.0],["1977-01-26",0.7964,0.7964,0.7799,0.7843,1708800.0],["1977-01-27",0.7843,0.7843,0.7382,0.7547,5126400.0],["1977-01-28",0.7547,0.7547,0.7294,0.7459,2668800.0],["1977-01-31",0.7547,0.7634,0.7547,0.7634,2232000.0],["1977-02-01",0.7634,0.7634,0.7591,0.7591,2304000.0],["1977-02-02",0.7459,0.7459,0.7338,0.7382,1963200.0],["1977-02-03",0.7338,0.7338,0.7294,0.7338,1440000.0],["1977-02-04",0.7382,0.7503,0.7382,0.7459,969600.0],["1977-02-07",0.7459,0.7591,0.7459,0.7503,1344000.0],["1977-02-08",0.7503,0.7591,0.7415,0.7415,1204800.0],["1977-02-09",0.7415,0.7459,0.7206,0.725,5347200.0],["1977-02-10",0.725,0.7338,0.725,0.7294,2179200.0],["1977-02-11",0.7294,0.7294,0.7206,0.7294,1320000.0],["1977-02-14",0.7294,0.7459,0.7294,0.7415,1281600.0],["1977-02-15",0.7415,0.7459,0.7382,0.7382,820800.0],["1977-02-16",0.7382,0.7503,0.7338,0.7503,1684800.0],["1977-02-17",0.7459,0.7459,0.7294,0.7294,2352000.0],["1977-02-18",0.7294,0.7338,0.725,0.725,1694400.0],["1977-02-22",0.725,0.7382,0.7206,0.725,1209600.0],["1977-02-23",0.725,0.7294,0.7162,0.7162,945600.0],["1977-02-24",0.7162,0.7206,0.7041,0.7041,3244800.0],["1977-02-25",0.7041,0.7162,0.7041,0.7162,892800.0],["1977-02-28",0.7162,0.7294,0.7129,0.7294,1502400.0],["1977-03-01",0.7338,0.7547,0.7338,0.7459,1334400.0],["1977-03-02",0.7459,0.7503,0.7338,0.7338,1603200.0],["1977-03-03",0.7338,0.7503,0.7338,0.7459,1329600.0],["1977-03-04",0.7459,0.7503,0.7415,0.7459,1248000.0],["1977-03-07",0.7459,0.7503,0.7415,0.7415,1003200.0],["1977-03-08",0.7415,0.7459,0.7294,0.7294,1209600.0],["1977-03-09",0.725,0.725,0.7162,0.725,1281600.0],["1977-03-10",0.725,0.7338,0.7206,0.7338,1344000.0],["1977-03-11",0.7338,0.7382,0.7294,0.7338,864000.0],["1977-03-14",0.7338,0.7415,0.7338,0.7415,1353600.0],["1977-03-15",0.7415,0.7547,0.7415,0.7459,2668800.0],["1977-03-16",0.7459,0.7634,0.7459,0.7547,4108800.0],["1977-03-17",0.7547,0.7799,0.7459,0.7755,2496000.0],["1977-03-18",0.7755,0.7799,0.7547,0.7591,3422400.0],["1977-03-21",0.7591,0.7591,0.7547,0.7547,734400.0],["1977-03-22",0.7547,0.7667,0.7503,0.7667,1704000.0],["1977-03-23",0.7667,0.7711,0.7547,0.7634,1737600.0],["1977-03-24",0.7591,0.7591,0.7415,0.7415,2539200.0],["1977-03-25",0.7415,0.7503,0.7338,0.7338,1315200.0],["1977-03-28",0.7382,0.7503,0.7382,0.7459,1617600.0],["1977-03-29",0.762,0.762,0.7488,0.762,1574400.0],["1977-03-30",0.762,0.7664,0.7488,0.7488,2563200.0],["1977-03-31",0.7488,0.7532,0.7411,0.7444,1632000.0],["1977-04-01",0.7444,0.7532,0.7444,0.7532,2256000.0],["1977-04-04",0.7532,0.7532,0.7278,0.7278,1915200.0],["1977-04-05",0.7278,0.7366,0.7234,0.7322,1084800.0],["1977-04-06",0.7322,0.7444,0.7322,0.7367,1214400.0],["1977-04-07",0.7366,0.7411,0.7322,0.7411,993600.0],["1977-04-11",0.7411,0.7444,0.7366,0.7444,1948800.0],["1977-04-12",0.7444,0.7576,0.7444,0.7488,1939200.0],["1977-04-13",0.7488,0.7532,0.7322,0.7532,2116800.0],["1977-04-14",0.762,0.7741,0.762,0.7664,998400.0],["1977-04-15",0.7664,0.7697,0.7532,0.7576,1636800.0],["1977-04-18",0.7488,0.7488,0.7444,0.7444,787200.0],["1977-04-19",0.7444,0.7488,0.7411,0.7488,696000.0],["1977-04-20",0.7488,0.7532,0.7444,0.7488,3360000.0],["1977-04-21",0.7488,0.7488,0.7234,0.7278,4612800.0],["1977-04-22",0.719,0.719,0.6981,0.7069,3412800.0],["1977-04-25",0.7025,0.7025,0.6727,0.6815,2496000.0],["1977-04-26",0.6815,0.6859,0.6683,0.6727,2419200.0],["1977-04-27",0.6815,0.6892,0.6815,0.6892,1329600.0],["1977-04-28",0.6892,0.7157,0.6892,0.7025,2174400.0],["1977-04-29",0.7025,0.7069,0.6981,0.7069,1353600.0],["1977-05-02",0.7069,0.7069,0.6981,0.7069,1243200.0],["1977-05-03",0.7113,0.7234,0.7113,0.719,3120000.0],["1977-05-04",0.719,0.7366,0.7157,0.7322,2697600.0],["1977-05-05",0.7322,0.7411,0.7234,0.7322,1564800.0],["1977-05-06",0.7322,0.7322,0.7234,0.7278,2467200.0],["1977-05-09",0.7278,0.7322,0.7234,0.7278,2803200.0],["1977-05-10",0.7278,0.7322,0.7234,0.7278,1137600.0],["1977-05-11",0.7278,0.7278,0.719,0.7234,1305600.0],["1977-05-12",0.7234,0.7278,0.7157,0.7234,1564800.0],["1977-05-13",0.7234,0.7444,0.7234,0.7444,1123200.0],["1977-05-16",0.7488,0.7664,0.7488,0.762,1329600.0],["1977-05-17",0.762,0.762,0.7488,0.7532,1449600.0],["1977-05-18",0.7532,0.7576,0.7488,0.7488,1627200.0],["1977-05-19",0.7488,0.762,0.7488,0.7532,662400.0],["1977-05-20",0.7532,0.7532,0.7488,0.7532,1224000.0],["1977-05-23",0.7488,0.7488,0.7367,0.7367,921600.0],["1977-05-24",0.7366,0.7411,0.7278,0.7322,1046400.0],["1977-05-25",0.7322,0.7411,0.7278,0.7322,1190400.0],["1977-05-26",0.7366,0.7488,0.7366,0.7411,1569600.0],["1977-05-27",0.7411,0.7444,0.7366,0.7411,825600.0],["1977-05-31",0.7411,0.762,0.7367,0.7532,1862400.0],["1977-06-01",0.7532,0.762,0.7532,0.7576,2102400.0],["1977-06-02",0.7576,0.7576,0.7488,0.7488,1171200.0],["1977-06-03",0.7532,0.7786,0.7532,0.7741,1790400.0],["1977-06-06",0.7741,0.7874,0.7697,0.7697,2625600.0],["1977-06-07",0.7697,0.7995,0.762,0.7918,2284800.0],["1977-06-08",0.7918,0.8083,0.7918,0.7951,3768000.0],["1977-06-09",0.7951,0.7951,0.7874,0.7918,3019200.0],["1977-06-10",0.7918,0.7951,0.7918,0.7951,1262400.0],["1977-06-13",0.7951,0.7951,0.7918,0.7951,1502400.0],["1977-06-14",0.7951,0.7995,0.7918,0.7995,2025600.0],["1977-06-15",0.7918,0.7918,0.783,0.7874,1228800.0],["1977-06-16",0.7874,0.7918,0.7786,0.7786,1128000.0],["1977-06-17",0.7786,0.783,0.7786,0.783,2481600.0],["1977-06-20",0.783,0.7918,0.783,0.7874,1051200.0],["1977-06-21",0.7874,0.7951,0.783,0.7918,2188800.0],["1977-06-22",0.7918,0.7918,0.783,0.783,1900800.0],["1977-06-23",0.783,0.7918,0.783,0.7918,2184000.0],["1977-06-24",0.7951,0.8127,0.7951,0.8039,1876800.0],["1977-06-27",0.8039,0.8083,0.7951,0.7995,816000.0],["1977-06-28",0.7947,0.8113,0.7947,0.7947,2491200.0],["1977-06-29",0.7947,0.798,0.7858,0.7947,1848000.0],["1977-06-30",0.7947,0.798,0.7947,0.7947,1070400.0],["1977-07-01",0.7947,0.7947,0.7814,0.7903,1430400.0],["1977-07-05",0.7947,0.7947,0.7947,0.7947,960000.0],["1977-07-06",0.7947,0.798,0.7947,0.7947,2827200.0],["1977-07-07",0.7947,0.7947,0.7858,0.7947,1339200.0],["1977-07-08",0.7947,0.798,0.7947,0.7947,1780800.0],["1977-07-11",0.7947,0.7947,0.7858,0.7903,1027200.0],["1977-07-12",0.7903,0.7947,0.7903,0.7903,782400.0],["1977-07-13",0.7903,0.798,0.7814,0.7947,1142400.0],["1977-07-15",0.7947,0.8069,0.7947,0.798,2539200.0],["1977-07-18",0.798,0.8246,0.7947,0.8157,3753600.0],["1977-07-19",0.8157,0.8323,0.8157,0.8279,2692800.0],["1977-07-20",0.8279,0.8367,0.8246,0.8323,2654400.0],["1977-07-21",0.8323,0.8323,0.8246,0.8246,2217600.0],["1977-07-22",0.8246,0.8323,0.8246,0.8323,2174400.0],["1977-07-25",0.8279,0.8279,0.8201,0.8246,955200.0],["1977-07-26",0.8157,0.8157,0.8113,0.8157,1358400.0],["1977-07-27",0.8113,0.8113,0.7947,0.798,921600.0],["1977-07-28",0.798,0.8024,0.7947,0.8024,1891200.0],["1977-07-29",0.798,0.798,0.7947,0.7947,1305600.0],["1977-08-01",0.798,0.8113,0.798,0.798,513600.0],["1977-08-02",0.7947,0.7947,0.7858,0.7903,1324800.0],["1977-08-03",0.7903,0.7903,0.7814,0.7858,1377600.0],["1977-08-04",0.7903,0.798,0.7903,0.798,1156800.0],["1977-08-05",0.798,0.798,0.7947,0.798,758400.0],["1977-08-08",0.7947,0.7947,0.7814,0.7814,705600.0],["1977-08-09",0.7814,0.7903,0.7814,0.7814,1128000.0],["1977-08-10",0.7858,0.798,0.7858,0.798,1320000.0],["1977-08-11",0.798,0.8069,0.798,0.798,2692800.0],["1977-08-12",0.798,0.8069,0.7947,0.8069,1334400.0],["1977-08-15",0.8069,0.8201,0.798,0.8201,2083200.0],["1977-08-16",0.8201,0.8246,0.8113,0.8157,1022400.0],["1977-08-17",0.8157,0.8246,0.8113,0.8201,1272000.0],["1977-08-18",0.8201,0.8246,0.8157,0.8157,1089600.0],["1977-08-19",0.8157,0.8201,0.8113,0.8201,883200.0],["1977-08-22",0.8201,0.8246,0.8157,0.8201,2179200.0],["1977-08-23",0.8201,0.8201,0.777,0.777,3393600.0],["1977-08-24",0.7725,0.7725,0.7471,0.7515,4286400.0],["1977-08-25",0.7515,0.7648,0.7515,0.7559,1320000.0],["1977-08-26",0.7559,0.7559,0.7515,0.7515,1876800.0],["1977-08-29",0.7559,0.7648,0.7559,0.7604,1070400.0],["1977-08-30",0.7604,0.777,0.7604,0.7604,1833600.0],["1977-08-31",0.7604,0.7814,0.7604,0.7814,643200.0],["1977-09-01",0.7814,0.7858,0.7725,0.7725,1334400.0],["1977-09-02",0.7692,0.7692,0.7393,0.7471,4022400.0],["1977-09-06",0.7471,0.7559,0.7438,0.7471,388800.0],["1977-09-07",0.7471,0.7471,0.7349,0.7349,1809600.0],["1977-09-08",0.7349,0.7438,0.7305,0.7305,1632000.0],["1977-09-09",0.7305,0.7305,0.7216,0.7261,998400.0],["1977-09-12",0.7261,0.7349,0.7216,0.7305,1056000.0],["1977-09-13",0.7305,0.7393,0.7305,0.7393,1185600.0],["1977-09-14",0.7393,0.7393,0.7305,0.7349,1305600.0],["1977-09-15",0.7349,0.7393,0.7305,0.7349,1780800.0],["1977-09-16",0.7349,0.7393,0.7349,0.7349,1550400.0],["1977-09-19",0.7349,0.7349,0.7261,0.7261,1598400.0],["1977-09-20",0.7261,0.7305,0.7216,0.7305,1070400.0],["1977-09-21",0.7305,0.7305,0.7183,0.7183,1449600.0],["1977-09-22",0.7183,0.7261,0.7183,0.7216,566400.0],["1977-09-23",0.7216,0.7261,0.7216,0.7216,1872000.0],["1977-09-26",0.7216,0.7216,0.7183,0.7216,2587200.0],["1977-09-27",0.7216,0.7305,0.7183,0.7216,2184000.0],["1977-09-28",0.7216,0.7305,0.7216,0.7261,1502400.0],["1977-09-29",0.7261,0.7393,0.7261,0.7393,960000.0],["1977-09-30",0.7378,0.7378,0.7334,0.7334,859200.0],["1977-10-03",0.7334,0.7334,0.7289,0.7289,1156800.0],["1977-10-04",0.7289,0.7289,0.7245,0.7245,844800.0],["1977-10-05",0.7245,0.7245,0.7212,0.7245,2222400.0],["1977-10-06",0.7245,0.7289,0.7212,0.7245,1636800.0],["1977-10-07",0.7245,0.7245,0.7245,0.7245,844800.0],["1977-10-10",0.7245,0.7245,0.7245,0.7245,542400.0],["1977-10-11",0.7245,0.7245,0.7078,0.7078,1324800.0],["1977-10-12",0.7078,0.7078,0.6945,0.6989,1392000.0],["1977-10-13",0.6989,0.7123,0.6945,0.7034,1790400.0],["1977-10-14",0.7034,0.7078,0.6945,0.6945,1497600.0],["1977-10-17",0.6945,0.6989,0.6867,0.6867,830400.0],["1977-10-18",0.6867,0.6945,0.6867,0.6867,1152000.0],["1977-10-19",0.6867,0.6867,0.6689,0.6689,1492800.0],["1977-10-20",0.6689,0.6867,0.6689,0.6823,715200.0],["1977-10-21",0.6823,0.6823,0.6734,0.6778,792000.0],["1977-10-24",0.6778,0.6778,0.6656,0.6689,691200.0],["1977-10-25",0.6689,0.6734,0.6656,0.6734,1785600.0],["1977-10-26",0.6734,0.6867,0.6689,0.6778,1291200.0],["1977-10-27",0.6778,0.6945,0.6778,0.6867,1636800.0],["1977-10-28",0.6867,0.6945,0.6867,0.6867,662400.0],["1977-10-31",0.6867,0.6912,0.6689,0.6689,1924800.0],["1977-11-01",0.6689,0.6734,0.6656,0.6689,657600.0],["1977-11-02",0.6689,0.6734,0.6656,0.6689,1699200.0],["1977-11-03",0.6689,0.6823,0.6689,0.6823,945600.0],["1977-11-04",0.6823,0.6945,0.6823,0.6912,1161600.0],["1977-11-07",0.6912,0.6989,0.6912,0.6912,4694400.0],["1977-11-08",0.6912,0.6945,0.6867,0.6945,657600.0],["1977-11-09",0.6945,0.6989,0.6912,0.6989,494400.0],["1977-11-10",0.6989,0.7123,0.6945,0.7078,3206400.0],["1977-11-11",0.7078,0.7167,0.7078,0.7123,2433600.0],["1977-11-14",0.7123,0.7123,0.7078,0.7123,1262400.0],["1977-11-15",0.7123,0.7245,0.7123,0.7212,6681600.0],["1977-11-16",0.7212,0.7212,0.7078,0.7078,1867200.0],["1977-11-17",0.7078,0.7123,0.7078,0.7123,1833600.0],["1977-11-18",0.7123,0.7167,0.7078,0.7078,1718400.0],["1977-11-21",0.7078,0.7078,0.6945,0.6989,1228800.0],["1977-11-22",0.6912,0.6912,0.6734,0.6867,4737600.0],["1977-11-23",0.6867,0.6867,0.6778,0.6823,2049600.0],["1977-11-25",0.6778,0.6778,0.6656,0.6689,3144000.0],["1977-11-28",0.6689,0.6689,0.6523,0.6523,2212800.0],["1977-11-29",0.6523,0.6523,0.6223,0.6223,7550400.0],["1977-11-30",0.6223,0.6356,0.6223,0.6356,3312000.0],["1977-12-01",0.6356,0.6356,0.6267,0.6356,1924800.0],["1977-12-02",0.6356,0.6478,0.6312,0.64,1780800.0],["1977-12-05",0.64,0.64,0.6312,0.6356,984000.0],["1977-12-06",0.6267,0.6267,0.61,0.61,2400000.0],["1977-12-07",0.6145,0.6145,0.6145,0.6145,1353600.0],["1977-12-08",0.6145,0.6223,0.6145,0.6178,2856000.0],["1977-12-09",0.6178,0.6312,0.6178,0.6267,1718400.0],["1977-12-12",0.6312,0.6356,0.6312,0.6312,1713600.0],["1977-12-13",0.6312,0.64,0.6223,0.6312,1545600.0],["1977-12-14",0.6312,0.6434,0.6312,0.6434,1089600.0],["1977-12-15",0.6434,0.6523,0.6434,0.6434,1512000.0],["1977-12-16",0.6434,0.6478,0.6434,0.6434,1032000.0],["1977-12-19",0.6434,0.6434,0.6312,0.6356,998400.0],["1977-12-20",0.6356,0.64,0.6223,0.64,1099200.0],["1977-12-21",0.6434,0.6523,0.6434,0.6478,2544000.0],["1977-12-22",0.6478,0.6612,0.6478,0.6612,2376000.0],["1977-12-23",0.6656,0.6689,0.6656,0.6689,1723200.0],["1977-12-27",0.6772,0.6772,0.6649,0.6693,1944000.0],["1977-12-28",0.6727,0.6816,0.6727,0.6727,1872000.0],["1977-12-29",0.6727,0.6727,0.6649,0.6727,4051200.0],["1977-12-30",0.6727,0.6727,0.6515,0.6559,1987200.0],["1978-01-03",0.6559,0.6559,0.6302,0.6302,1771200.0],["1978-01-04",0.6302,0.6392,0.6258,0.6347,2184000.0],["1978-01-05",0.6347,0.6436,0.6302,0.6302,1281600.0],["1978-01-06",0.6258,0.6258,0.6213,0.6258,1492800.0],["1978-01-09",0.6258,0.6302,0.6179,0.6258,1564800.0],["1978-01-10",0.6258,0.6347,0.6213,0.6302,2044800.0],["1978-01-11",0.6302,0.6392,0.6258,0.6302,1430400.0],["1978-01-12",0.6302,0.6392,0.6302,0.6302,844800.0],["1978-01-13",0.6302,0.6392,0.6258,0.6258,1252800.0],["1978-01-16",0.6258,0.6302,0.6258,0.6302,816000.0],["1978-01-17",0.6302,0.6436,0.6258,0.6436,1488000.0],["1978-01-18",0.647,0.6559,0.647,0.647,2203200.0],["1978-01-19",0.647,0.6515,0.6347,0.6392,1622400.0],["1978-01-20",0.6392,0.6436,0.6302,0.6302,499200.0],["1978-01-23",0.6302,0.6347,0.6258,0.6302,1046400.0],["1978-01-24",0.6302,0.6347,0.6258,0.6347,763200.0],["1978-01-25",0.6347,0.647,0.6302,0.6436,1176000.0],["1978-01-26",0.6436,0.6436,0.6392,0.6392,489600.0],["1978-01-27",0.6392,0.6515,0.6392,0.6515,691200.0],["1978-01-30",0.6515,0.6649,0.6515,0.6604,1075200.0],["1978-01-31",0.6604,0.6649,0.6515,0.6559,566400.0],["1978-02-01",0.6559,0.6649,0.6515,0.6604,1598400.0],["1978-02-02",0.6649,0.6693,0.6649,0.6649,624000.0],["1978-02-03",0.6347,0.6347,0.6179,0.6213,2932800.0],["1978-02-06",0.6213,0.6213,0.6179,0.6213,1128000.0],["1978-02-07",0.6213,0.6302,0.6179,0.6302,1060800.0],["1978-02-08",0.6302,0.6302,0.6258,0.6258,1324800.0],["1978-02-09",0.6179,0.6179,0.6001,0.6045,1992000.0],["1978-02-10",0.6045,0.6135,0.6045,0.6045,950400.0],["1978-02-13",0.6045,0.6045,0.6001,0.6001,1804800.0],["1978-02-14",0.6001,0.6001,0.5878,0.5911,921600.0],["1978-02-15",0.5911,0.5956,0.5878,0.5878,3542400.0],["1978-02-16",0.5878,0.5956,0.5878,0.5956,950400.0],["1978-02-17",0.5956,0.6001,0.5911,0.5956,1776000.0],["1978-02-21",0.5833,0.5833,0.5788,0.5788,1459200.0],["1978-02-22",0.5788,0.5788,0.5744,0.5744,1905600.0],["1978-02-23",0.5744,0.5744,0.5699,0.5744,1915200.0],["1978-02-24",0.5744,0.5788,0.5699,0.5699,1804800.0],["1978-02-27",0.5699,0.5788,0.5699,0.5699,571200.0],["1978-02-28",0.5621,0.5621,0.5487,0.5487,1953600.0],["1978-03-01",0.5531,0.5621,0.5531,0.5576,3489600.0],["1978-03-02",0.5576,0.5699,0.5576,0.5699,2025600.0],["1978-03-03",0.5699,0.5744,0.5654,0.5699,484800.0],["1978-03-06",0.5699,0.5744,0.5576,0.5576,1588800.0],["1978-03-07",0.5621,0.5699,0.5621,0.5699,892800.0],["1978-03-08",0.5699,0.5788,0.5699,0.5788,1195200.0],["1978-03-09",0.5788,0.5833,0.5744,0.5744,2457600.0],["1978-03-10",0.5788,0.5911,0.5788,0.5878,1545600.0],["1978-03-13",0.5878,0.5956,0.5878,0.5878,1257600.0],["1978-03-14",0.5833,0.5833,0.5788,0.5833,1670400.0],["1978-03-15",0.5833,0.5833,0.5654,0.5699,1401600.0],["1978-03-16",0.5699,0.5699,0.5621,0.5699,1588800.0],["1978-03-17",0.5699,0.5788,0.5699,0.5788,1608000.0],["1978-03-20",0.5788,0.5833,0.5788,0.5833,1137600.0],["1978-03-21",0.5833,0.5833,0.5788,0.5788,561600.0],["1978-03-22",0.5744,0.5744,0.5699,0.5699,1036800.0],["1978-03-23",0.5654,0.5654,0.5621,0.5621,830400.0],["1978-03-27",0.5621,0.5621,0.5576,0.5576,998400.0],["1978-03-28",0.5576,0.5699,0.5576,0.5654,1564800.0],["1978-03-29",0.5654,0.5833,0.5654,0.5788,2304000.0],["1978-03-30",0.5788,0.5833,0.5788,0.5833,1852800.0],["1978-03-31",0.5826,0.5826,0.5691,0.5736,2260800.0],["1978-04-03",0.5691,0.5691,0.5657,0.5691,609600.0],["1978-04-04",0.5691,0.5781,0.5691,0.5736,744000.0],["1978-04-05",0.5736,0.5871,0.5736,0.5826,1372800.0],["1978-04-06",0.5871,0.5994,0.5871,0.5916,1382400.0],["1978-04-07",0.5994,0.6084,0.5994,0.6039,2140800.0],["1978-04-10",0.6039,0.6084,0.6039,0.6039,1660800.0],["1978-04-11",0.6039,0.6039,0.5994,0.5994,1156800.0],["1978-04-12",0.5994,0.5994,0.5949,0.5994,446400.0],["1978-04-13",0.5994,0.6039,0.5949,0.6039,1108800.0],["1978-04-14",0.6174,0.6343,0.6174,0.6343,9792000.0],["1978-04-17",0.6512,0.6737,0.6512,0.6647,7680000.0],["1978-04-18",0.6602,0.6602,0.6478,0.6512,5788800.0],["1978-04-19",0.6512,0.6647,0.6512,0.6557,4651200.0],["1978-04-20",0.6557,0.6815,0.6557,0.6647,5092800.0],["1978-04-21",0.6647,0.6647,0.6512,0.6557,2352000.0],["1978-04-24",0.6557,0.6737,0.6478,0.6737,1800000.0],["1978-04-25",0.677,0.695,0.677,0.686,4531200.0],["1978-04-26",0.686,0.7119,0.686,0.695,5779200.0],["1978-04-27",0.695,0.695,0.686,0.686,2755200.0],["1978-04-28",0.686,0.6995,0.6815,0.6995,3144000.0],["1978-05-01",0.6995,0.7254,0.6995,0.7119,3585600.0],["1978-05-02",0.7119,0.7119,0.695,0.695,2592000.0],["1978-05-03",0.695,0.6995,0.686,0.686,2400000.0],["1978-05-04",0.6815,0.6815,0.6647,0.677,2203200.0],["1978-05-05",0.677,0.6905,0.6737,0.6737,3043200.0],["1978-05-08",0.6737,0.686,0.6692,0.6737,1156800.0],["1978-05-09",0.6737,0.6771,0.6647,0.6647,2424000.0],["1978-05-10",0.6647,0.6692,0.6602,0.6647,988800.0],["1978-05-11",0.6647,0.6815,0.6602,0.677,1603200.0],["1978-05-12",0.6815,0.7029,0.6815,0.6995,4617600.0],["1978-05-15",0.6995,0.7119,0.695,0.7074,1555200.0],["1978-05-16",0.7164,0.7254,0.7164,0.7209,5366400.0],["1978-05-17",0.7209,0.7299,0.7164,0.7254,4060800.0],["1978-05-18",0.7254,0.7333,0.7164,0.7164,4022400.0],["1978-05-19",0.7164,0.7254,0.7119,0.7209,1891200.0],["1978-05-22",0.7209,0.7333,0.7164,0.7333,2582400.0],["1978-05-23",0.7333,0.7333,0.7209,0.7209,3124800.0],["1978-05-24",0.7209,0.7209,0.7119,0.7164,1324800.0],["1978-05-25",0.6995,0.6995,0.6815,0.686,3888000.0],["1978-05-26",0.686,0.6905,0.677,0.6905,2097600.0],["1978-05-30",0.6905,0.7029,0.6905,0.7029,1272000.0],["1978-05-31",0.7029,0.7164,0.7029,0.7074,2548800.0],["1978-06-01",0.7074,0.7119,0.7074,0.7074,1209600.0],["1978-06-02",0.7119,0.7333,0.7119,0.7299,1795200.0],["1978-06-05",0.7333,0.7592,0.7333,0.7592,3945600.0],["1978-06-06",0.7592,0.7681,0.7423,0.7468,1660800.0],["1978-06-07",0.7468,0.7592,0.7468,0.7558,2184000.0],["1978-06-08",0.7558,0.7592,0.7423,0.7468,1459200.0],["1978-06-09",0.7468,0.7513,0.7423,0.7468,830400.0],["1978-06-12",0.7468,0.7513,0.7423,0.7468,1176000.0],["1978-06-13",0.7468,0.7558,0.7423,0.7558,964800.0],["1978-06-14",0.7558,0.7636,0.7468,0.7468,1022400.0],["1978-06-15",0.7468,0.7468,0.7299,0.7299,1032000.0],["1978-06-16",0.7209,0.7209,0.695,0.7029,2712000.0],["1978-06-19",0.7029,0.7164,0.6995,0.7119,1113600.0],["1978-06-20",0.7119,0.7254,0.7074,0.7119,1060800.0],["1978-06-21",0.7119,0.7119,0.7029,0.7119,945600.0],["1978-06-22",0.7119,0.7164,0.7074,0.7164,916800.0],["1978-06-23",0.7164,0.7254,0.7164,0.7209,1444800.0],["1978-06-26",0.7209,0.7209,0.7029,0.7074,1915200.0],["1978-06-27",0.7033,0.7112,0.7033,0.7033,2169600.0],["1978-06-28",0.7067,0.7157,0.7067,0.7112,1329600.0],["1978-06-29",0.7112,0.7157,0.7112,0.7157,1305600.0],["1978-06-30",0.7157,0.7157,0.7157,0.7157,609600.0],["1978-07-03",0.7157,0.7157,0.7112,0.7112,1252800.0],["1978-07-05",0.7112,0.7112,0.7033,0.7033,1665600.0],["1978-07-06",0.7033,0.7157,0.7033,0.7112,921600.0],["1978-07-07",0.7112,0.7248,0.7112,0.7248,1608000.0],["1978-07-10",0.7248,0.7248,0.7203,0.7248,643200.0],["1978-07-11",0.7248,0.7293,0.7203,0.7248,1920000.0],["1978-07-12",0.7248,0.7293,0.7248,0.7248,844800.0],["1978-07-13",0.7248,0.7293,0.7248,0.7248,2683200.0],["1978-07-14",0.7248,0.7553,0.7248,0.7553,8241600.0],["1978-07-17",0.7553,0.7553,0.7508,0.7508,4142400.0],["1978-07-18",0.7508,0.7553,0.7463,0.7463,2448000.0],["1978-07-19",0.7463,0.7553,0.7463,0.7553,2352000.0],["1978-07-20",0.7553,0.7678,0.7553,0.7553,4300800.0],["1978-07-21",0.7553,0.7553,0.7417,0.7417,3124800.0],["1978-07-24",0.7417,0.7463,0.7338,0.7463,1104000.0],["1978-07-25",0.7463,0.7598,0.7417,0.7598,1032000.0],["1978-07-26",0.7632,0.7813,0.7632,0.7678,3028800.0],["1978-07-27",0.7678,0.7768,0.7678,0.7768,1718400.0],["1978-07-28",0.7768,0.7892,0.7723,0.7858,2500800.0],["1978-07-31",0.7858,0.7983,0.7858,0.7938,1675200.0],["1978-08-01",0.7938,0.7983,0.7892,0.7938,2212800.0],["1978-08-02",0.7938,0.8118,0.7892,0.8118,4862400.0],["1978-08-03",0.8243,0.8379,0.8243,0.8288,4584000.0],["1978-08-04",0.8288,0.8379,0.8243,0.8333,2697600.0],["1978-08-07",0.8333,0.8333,0.8288,0.8288,1430400.0],["1978-08-08",0.8243,0.8243,0.8118,0.8118,2764800.0],["1978-08-09",0.8118,0.8152,0.7983,0.8028,1910400.0],["1978-08-10",0.7983,0.7983,0.7892,0.7938,3019200.0],["1978-08-11",0.7938,0.8028,0.7892,0.8028,2112000.0],["1978-08-14",0.8028,0.8118,0.8028,0.8028,1444800.0],["1978-08-15",0.8028,0.8073,0.8028,0.8028,1886400.0],["1978-08-16",0.8028,0.8118,0.8028,0.8118,1804800.0],["1978-08-17",0.8118,0.8152,0.8118,0.8118,820800.0],["1978-08-18",0.8118,0.8118,0.7983,0.7983,5332800.0],["1978-08-21",0.7983,0.8028,0.7858,0.7858,1564800.0],["1978-08-22",0.7858,0.7938,0.7858,0.7938,2059200.0],["1978-08-23",0.7983,0.8118,0.7983,0.8028,1948800.0],["1978-08-24",0.8028,0.8073,0.8028,0.8073,2419200.0],["1978-08-25",0.8073,0.8118,0.8028,0.8028,547200.0],["1978-08-28",0.8028,0.8028,0.7983,0.8028,897600.0],["1978-08-29",0.8028,0.8028,0.7892,0.7938,979200.0],["1978-08-30",0.7938,0.7938,0.7858,0.7892,724800.0],["1978-08-31",0.7858,0.7858,0.7723,0.7723,840000.0],["1978-09-01",0.7723,0.7858,0.7723,0.7768,1852800.0],["1978-09-05",0.7768,0.7892,0.7723,0.7892,3302400.0],["1978-09-06",0.7983,0.8028,0.7983,0.7983,1296000.0],["1978-09-07",0.7983,0.8073,0.7983,0.7983,1603200.0],["1978-09-08",0.8118,0.8198,0.8118,0.8152,4992000.0],["1978-09-11",0.8198,0.8288,0.8198,0.8198,2688000.0],["1978-09-12",0.8118,0.8118,0.8073,0.8073,2563200.0],["1978-09-13",0.8073,0.8118,0.8028,0.8028,3974400.0],["1978-09-14",0.8028,0.8073,0.7983,0.7983,1238400.0],["1978-09-15",0.7983,0.7983,0.7892,0.7938,1425600.0],["1978-09-18",0.7938,0.7938,0.7813,0.7813,1766400.0],["1978-09-19",0.7813,0.7892,0.7813,0.7813,1238400.0],["1978-09-20",0.7813,0.7858,0.7723,0.7768,2011200.0],["1978-09-21",0.7723,0.7723,0.7553,0.7678,2961600.0],["1978-09-22",0.7678,0.7723,0.7632,0.7723,2428800.0],["1978-09-25",0.7723,0.7813,0.7678,0.7813,873600.0],["1978-09-26",0.7813,0.7858,0.7768,0.7813,1056000.0],["1978-09-27",0.7813,0.7858,0.7723,0.7768,1929600.0],["1978-09-28",0.7768,0.7858,0.7723,0.7813,1128000.0],["1978-09-29",0.7858,0.7983,0.7858,0.7938,1339200.0],["1978-10-02",0.7983,0.8028,0.7983,0.8028,508800.0],["1978-10-03",0.8021,0.8112,0.8021,0.8021,1219200.0],["1978-10-04",0.8021,0.8112,0.7975,0.8112,1060800.0],["1978-10-05",0.8157,0.8191,0.8157,0.8157,3139200.0],["1978-10-06",0.8157,0.8191,0.8157,0.8157,1627200.0],["1978-10-09",0.8157,0.8191,0.8157,0.8157,1430400.0],["1978-10-10",0.8157,0.8191,0.8021,0.8021,1593600.0],["1978-10-11",0.8021,0.8157,0.8021,0.8157,523200.0],["1978-10-12",0.8157,0.8282,0.8112,0.8112,1396800.0],["1978-10-13",0.8112,0.8157,0.8066,0.8066,820800.0],["1978-10-16",0.8066,0.8066,0.7805,0.7805,2208000.0],["1978-10-17",0.7759,0.7759,0.7634,0.7634,2731200.0],["1978-10-18",0.7634,0.7714,0.7589,0.7669,1632000.0],["1978-10-19",0.7634,0.7634,0.7453,0.7453,744000.0],["1978-10-20",0.7407,0.7407,0.7282,0.7373,2558400.0],["1978-10-23",0.7373,0.7589,0.7373,0.7498,1896000.0],["1978-10-24",0.7498,0.7589,0.7453,0.7453,1872000.0],["1978-10-25",0.7453,0.7453,0.7282,0.7373,2467200.0],["1978-10-26",0.7373,0.7407,0.7066,0.7101,2155200.0],["1978-10-27",0.7101,0.7101,0.7021,0.7021,1929600.0],["1978-10-30",0.7021,0.7191,0.6885,0.7191,1392000.0],["1978-10-31",0.7191,0.7282,0.7191,0.7191,1420800.0],["1978-11-01",0.7282,0.7498,0.7282,0.7498,1516800.0],["1978-11-02",0.7498,0.7544,0.7407,0.7544,2659200.0],["1978-11-03",0.7544,0.7544,0.7453,0.7544,1828800.0],["1978-11-06",0.7544,0.7544,0.7498,0.7498,528000.0],["1978-11-07",0.7453,0.7453,0.7282,0.7373,1483200.0],["1978-11-08",0.7328,0.7328,0.7282,0.7328,2923200.0],["1978-11-09",0.7328,0.7328,0.7191,0.7191,2265600.0],["1978-11-10",0.7191,0.7191,0.7101,0.7101,432000.0],["1978-11-13",0.7101,0.7146,0.7066,0.7066,931200.0],["1978-11-14",0.7021,0.7021,0.6976,0.7021,1166400.0],["1978-11-15",0.7066,0.7146,0.7066,0.7101,1209600.0],["1978-11-16",0.7101,0.7146,0.7101,0.7101,840000.0],["1978-11-17",0.7146,0.7237,0.7146,0.7191,758400.0],["1978-11-20",0.7237,0.7373,0.7237,0.7373,2068800.0],["1978-11-21",0.7373,0.7373,0.7191,0.7237,1732800.0],["1978-11-22",0.7237,0.7328,0.7237,0.7328,859200.0],["1978-11-24",0.7328,0.7373,0.7328,0.7373,556800.0],["1978-11-27",0.7373,0.7407,0.7328,0.7407,897600.0],["1978-11-28",0.7407,0.7407,0.7237,0.7237,993600.0],["1978-11-29",0.7237,0.7237,0.7191,0.7191,950400.0],["1978-11-30",0.7191,0.7237,0.7191,0.7237,1113600.0],["1978-12-01",0.7237,0.7453,0.7237,0.7453,916800.0],["1978-12-04",0.7453,0.7453,0.7407,0.7453,1147200.0],["1978-12-05",0.7453,0.7544,0.7453,0.7544,2059200.0],["1978-12-06",0.7544,0.7589,0.7453,0.7453,1372800.0],["1978-12-07",0.7453,0.7498,0.7407,0.7407,532800.0],["1978-12-08",0.7407,0.7407,0.7328,0.7373,652800.0],["1978-12-11",0.7373,0.7453,0.7373,0.7407,926400.0],["1978-12-12",0.7407,0.7498,0.7328,0.7328,739200.0],["1978-12-13",0.7328,0.7373,0.7282,0.7282,475200.0],["1978-12-14",0.7191,0.7191,0.7066,0.7146,1214400.0],["1978-12-15",0.7146,0.7146,0.7021,0.7066,1344000.0],["1978-12-18",0.7021,0.7021,0.6885,0.6885,1622400.0],["1978-12-19",0.693,0.7021,0.693,0.693,1118400.0],["1978-12-20",0.693,0.7066,0.693,0.7021,945600.0],["1978-12-21",0.7021,0.7146,0.7021,0.7101,1070400.0],["1978-12-22",0.7146,0.7373,0.7146,0.7373,1876800.0],["1978-12-26",0.7373,0.7589,0.7373,0.7589,1339200.0],["1978-12-27",0.7589,0.7589,0.7498,0.7498,1776000.0],["1978-12-28",0.7498,0.7498,0.7326,0.7372,969600.0],["1978-12-29",0.7372,0.7418,0.7326,0.7326,724800.0],["1979-01-02",0.7326,0.7326,0.7235,0.7326,633600.0],["1979-01-03",0.7372,0.7589,0.7372,0.7543,2107200.0],["1979-01-04",0.7543,0.776,0.7543,0.7715,3571200.0],["1979-01-05",0.7715,0.7806,0.7715,0.776,2006400.0],["1979-01-08",0.776,0.776,0.7635,0.7715,998400.0],["1979-01-09",0.7715,0.7715,0.7635,0.7635,648000.0],["1979-01-10",0.7635,0.768,0.7635,0.7635,480000.0],["1979-01-11",0.7635,0.776,0.7589,0.776,1248000.0],["1979-01-12",0.776,0.7898,0.776,0.7898,1488000.0],["1979-01-15",0.7898,0.8023,0.7898,0.7943,1161600.0],["1979-01-16",0.7943,0.8069,0.7943,0.7943,2616000.0],["1979-01-17",0.7943,0.7978,0.7852,0.7943,1502400.0],["1979-01-18",0.7943,0.8241,0.7943,0.8241,1276800.0],["1979-01-19",0.8241,0.8241,0.8023,0.8023,1848000.0],["1979-01-22",0.8023,0.8115,0.8023,0.8115,648000.0],["1979-01-23",0.8115,0.8206,0.8115,0.8206,1219200.0],["1979-01-24",0.8206,0.8206,0.8069,0.8069,1531200.0],["1979-01-25",0.8069,0.8161,0.8023,0.8023,1358400.0],["1979-01-26",0.8023,0.8115,0.7978,0.7978,1320000.0],["1979-01-29",0.7978,0.7978,0.7852,0.7852,388800.0],["1979-01-30",0.7852,0.7898,0.7852,0.7852,427200.0],["1979-01-31",0.7806,0.7806,0.7635,0.7635,892800.0],["1979-02-01",0.768,0.7715,0.768,0.7715,662400.0],["1979-02-02",0.7715,0.776,0.7589,0.7589,926400.0],["1979-02-05",0.7543,0.7543,0.7452,0.7498,1022400.0],["1979-02-06",0.7452,0.7452,0.7372,0.7372,1488000.0],["1979-02-07",0.7326,0.7326,0.7235,0.728,753600.0],["1979-02-08",0.728,0.7326,0.728,0.7326,811200.0],["1979-02-09",0.7326,0.7372,0.728,0.7326,1166400.0],["1979-02-12",0.7326,0.7498,0.7326,0.7498,1089600.0],["1979-02-13",0.7543,0.768,0.7543,0.7589,1440000.0],["1979-02-14",0.7589,0.7635,0.7452,0.7452,1363200.0],["1979-02-15",0.7452,0.7452,0.7418,0.7452,480000.0],["1979-02-16",0.7452,0.7452,0.7372,0.7372,585600.0],["1979-02-20",0.7372,0.7372,0.7326,0.7372,302400.0],["1979-02-21",0.7372,0.7372,0.728,0.728,825600.0],["1979-02-22",0.728,0.7418,0.728,0.7326,547200.0],["1979-02-23",0.7326,0.7326,0.728,0.7326,547200.0],["1979-02-26",0.7326,0.7372,0.728,0.728,892800.0],["1979-02-27",0.728,0.728,0.7189,0.7235,1814400.0],["1979-02-28",0.7235,0.7235,0.7189,0.7189,1473600.0],["1979-03-01",0.7189,0.7235,0.7143,0.7235,2582400.0],["1979-03-02",0.7235,0.7235,0.7143,0.7143,648000.0],["1979-03-05",0.728,0.7452,0.728,0.7326,1209600.0],["1979-03-06",0.7326,0.7372,0.7326,0.7326,1195200.0],["1979-03-07",0.7326,0.7418,0.728,0.7326,1075200.0],["1979-03-08",0.7326,0.7372,0.728,0.7372,1632000.0],["1979-03-09",0.7418,0.7498,0.7418,0.7418,1089600.0],["1979-03-12",0.7372,0.7372,0.728,0.7326,1252800.0],["1979-03-13",0.7372,0.7543,0.7372,0.7418,936000.0],["1979-03-14",0.7418,0.7452,0.7326,0.7372,979200.0],["1979-03-15",0.7372,0.7372,0.728,0.728,1060800.0],["1979-03-16",0.728,0.7326,0.728,0.7326,1982400.0],["1979-03-19",0.7326,0.7452,0.7326,0.7418,1003200.0],["1979-03-20",0.7418,0.7498,0.7418,0.7452,940800.0],["1979-03-21",0.7452,0.7635,0.7452,0.7635,619200.0],["1979-03-22",0.7635,0.768,0.7635,0.7635,1008000.0],["1979-03-23",0.7635,0.7635,0.7498,0.7498,768000.0],["1979-03-26",0.7498,0.7498,0.7452,0.7452,1252800.0],["1979-03-27",0.7544,0.7728,0.7417,0.7728,5049600.0],["1979-03-28",0.7728,0.7946,0.7728,0.7854,4819200.0],["1979-03-29",0.7854,0.8073,0.7854,0.8027,3590400.0],["1979-03-30",0.8027,0.8073,0.79,0.79,753600.0],["1979-04-02",0.7854,0.7854,0.7762,0.7808,1377600.0],["1979-04-03",0.79,0.7992,0.79,0.7992,705600.0],["1979-04-04",0.8027,0.8119,0.8027,0.8073,2443200.0],["1979-04-05",0.8073,0.8119,0.7992,0.8073,1368000.0],["1979-04-06",0.8073,0.8073,0.8027,0.8027,787200.0],["1979-04-09",0.8027,0.8027,0.7946,0.7992,849600.0],["1979-04-10",0.7992,0.7992,0.7946,0.7992,657600.0],["1979-04-11",0.7992,0.7992,0.7762,0.7808,739200.0],["1979-04-12",0.7808,0.7808,0.7728,0.7728,648000.0],["1979-04-16",0.7728,0.7762,0.759,0.7636,532800.0],["1979-04-17",0.7636,0.7682,0.7544,0.759,916800.0],["1979-04-18",0.759,0.7682,0.759,0.759,1440000.0],["1979-04-19",0.759,0.7682,0.7498,0.759,1766400.0],["1979-04-20",0.7544,0.7544,0.7498,0.7498,854400.0],["1979-04-23",0.7544,0.759,0.7544,0.759,729600.0],["1979-04-24",0.759,0.7682,0.759,0.7636,1243200.0],["1979-04-25",0.7636,0.7728,0.7636,0.7682,816000.0],["1979-04-26",0.7682,0.7728,0.7636,0.7636,628800.0],["1979-04-27",0.7636,0.7682,0.759,0.7682,595200.0],["1979-04-30",0.7682,0.7682,0.759,0.7682,571200.0],["1979-05-01",0.7682,0.7762,0.759,0.759,1636800.0],["1979-05-02",0.759,0.7636,0.7544,0.7636,1051200.0],["1979-05-03",0.7636,0.7762,0.7636,0.7762,4852800.0],["1979-05-04",0.7762,0.7762,0.7682,0.7682,1468800.0],["1979-05-07",0.7636,0.7636,0.7498,0.7498,835200.0],["1979-05-08",0.7498,0.7498,0.7498,0.7498,1051200.0],["1979-05-09",0.7498,0.759,0.7498,0.7498,1473600.0],["1979-05-10",0.7463,0.7463,0.7325,0.7325,816000.0],["1979-05-11",0.7325,0.7463,0.7325,0.7371,7862400.0],["1979-05-14",0.7371,0.7417,0.7187,0.7233,3254400.0],["1979-05-15",0.7233,0.7279,0.7153,0.7233,580800.0],["1979-05-16",0.7233,0.7279,0.7187,0.7279,2006400.0],["1979-05-17",0.7279,0.7325,0.7187,0.7279,1224000.0],["1979-05-18",0.7279,0.7279,0.7279,0.7279,1497600.0],["1979-05-21",0.7279,0.7636,0.7279,0.7636,2443200.0],["1979-05-22",0.7636,0.79,0.759,0.7808,2361600.0],["1979-05-23",0.7808,0.7854,0.7762,0.7762,1564800.0],["1979-05-24",0.7762,0.7854,0.7762,0.7854,1876800.0],["1979-05-25",0.7854,0.8027,0.7854,0.8027,2356800.0],["1979-05-29",0.8027,0.8027,0.7946,0.8027,1459200.0],["1979-05-30",0.8027,0.8027,0.7854,0.7854,2323200.0],["1979-05-31",0.7808,0.7808,0.7728,0.7808,1502400.0],["1979-06-01",0.7808,0.7946,0.7808,0.79,955200.0],["1979-06-04",0.79,0.79,0.7808,0.7854,1209600.0],["1979-06-05",0.7854,0.7946,0.7854,0.7946,1358400.0],["1979-06-06",0.7946,0.8027,0.7946,0.7946,2308800.0],["1979-06-07",0.7946,0.7992,0.7946,0.7992,796800.0],["1979-06-08",0.7992,0.8027,0.7946,0.8027,1713600.0],["1979-06-11",0.8027,0.8165,0.7992,0.8165,2092800.0],["1979-06-12",0.8211,0.8521,0.8211,0.8383,3931200.0],["1979-06-13",0.8383,0.8383,0.8257,0.8257,1233600.0],["1979-06-14",0.8257,0.8257,0.8073,0.8211,2203200.0],["1979-06-15",0.8257,0.8337,0.8257,0.8291,1747200.0],["1979-06-18",0.8291,0.8291,0.8257,0.8257,1425600.0],["1979-06-19",0.8257,0.8291,0.8211,0.8257,1531200.0],["1979-06-20",0.8257,0.8257,0.8211,0.8257,969600.0],["1979-06-21",0.8257,0.8429,0.8211,0.8429,1617600.0],["1979-06-22",0.8429,0.8567,0.8429,0.8567,2193600.0],["1979-06-25",0.8475,0.8475,0.8337,0.8475,1636800.0],["1979-06-26",0.8429,0.8614,0.8429,0.8522,2193600.0],["1979-06-27",0.8522,0.8568,0.8429,0.8522,2342400.0],["1979-06-28",0.8522,0.8522,0.8383,0.8429,921600.0],["1979-06-29",0.8429,0.8429,0.8256,0.8337,672000.0],["1979-07-02",0.8302,0.8302,0.8256,0.8256,1536000.0],["1979-07-03",0.8256,0.8302,0.8209,0.8256,1156800.0],["1979-07-05",0.8256,0.8302,0.8209,0.8302,624000.0],["1979-07-06",0.8302,0.8429,0.8302,0.8383,1963200.0],["1979-07-09",0.8383,0.8429,0.8302,0.8302,1003200.0],["1979-07-10",0.8302,0.8302,0.8117,0.8163,1233600.0],["1979-07-11",0.8163,0.8163,0.8036,0.8117,1214400.0],["1979-07-12",0.8071,0.8071,0.7944,0.7944,5520000.0],["1979-07-13",0.7897,0.7897,0.7851,0.7851,2049600.0],["1979-07-16",0.7851,0.7944,0.7851,0.7897,1204800.0],["1979-07-17",0.7851,0.7851,0.7631,0.7631,1272000.0],["1979-07-18",0.7631,0.7724,0.7539,0.7724,2179200.0],["1979-07-19",0.7724,0.7805,0.7631,0.7724,1521600.0],["1979-07-20",0.7724,0.7851,0.7724,0.777,1238400.0],["1979-07-23",0.777,0.7851,0.777,0.7851,979200.0],["1979-07-24",0.7851,0.7851,0.7805,0.7805,2136000.0],["1979-07-25",0.7851,0.7897,0.7851,0.7851,1281600.0],["1979-07-26",0.7851,0.7944,0.7805,0.7944,1920000.0],["1979-07-27",0.7944,0.7944,0.7897,0.7897,859200.0],["1979-07-30",0.7897,0.7944,0.7851,0.7897,950400.0],["1979-07-31",0.7944,0.799,0.7944,0.799,2313600.0],["1979-08-01",0.799,0.8256,0.799,0.8256,1276800.0],["1979-08-02",0.8256,0.8337,0.8209,0.8209,2308800.0],["1979-08-03",0.8209,0.8256,0.8163,0.8209,528000.0],["1979-08-06",0.8209,0.8256,0.8163,0.8256,816000.0],["1979-08-07",0.8256,0.8302,0.8256,0.8302,2966400.0],["1979-08-08",0.8337,0.8429,0.8337,0.8383,2332800.0],["1979-08-09",0.8383,0.8383,0.8302,0.8337,1828800.0],["1979-08-10",0.8337,0.8568,0.8302,0.8568,3369600.0],["1979-08-13",0.8568,0.8741,0.8568,0.8741,5193600.0],["1979-08-14",0.8741,0.8788,0.8695,0.8695,3446400.0],["1979-08-15",0.8695,0.8961,0.8695,0.8915,4132800.0],["1979-08-16",0.8915,0.8961,0.888,0.8915,4296000.0],["1979-08-17",0.8915,0.8961,0.8788,0.8915,2376000.0],["1979-08-20",0.8915,0.9227,0.8915,0.9181,3249600.0],["1979-08-21",0.9181,0.9227,0.91,0.9146,6720000.0],["1979-08-22",0.9146,0.9146,0.9054,0.91,2875200.0],["1979-08-23",0.91,0.91,0.888,0.888,1939200.0],["1979-08-24",0.888,0.8915,0.8788,0.8834,2188800.0],["1979-08-27",0.888,0.9054,0.888,0.8915,2812800.0],["1979-08-28",0.8915,0.8961,0.8915,0.8915,1886400.0],["1979-08-29",0.8915,0.8915,0.8788,0.8834,1656000.0],["1979-08-30",0.8834,0.8915,0.8834,0.888,1123200.0],["1979-08-31",0.888,0.8915,0.888,0.8915,2040000.0],["1979-09-04",0.8915,0.8915,0.8649,0.8649,2424000.0],["1979-09-05",0.8649,0.8695,0.8568,0.8695,2443200.0],["1979-09-06",0.8695,0.8741,0.8649,0.8741,1665600.0],["1979-09-07",0.8741,0.8788,0.8695,0.8788,1233600.0],["1979-09-10",0.8788,0.8834,0.8788,0.8834,1713600.0],["1979-09-11",0.8834,0.8834,0.8695,0.8741,1732800.0],["1979-09-12",0.8741,0.888,0.8695,0.888,950400.0],["1979-09-13",0.888,0.8961,0.888,0.8915,1593600.0],["1979-09-14",0.8915,0.9007,0.8915,0.8961,2678400.0],["1979-09-17",0.8961,0.9054,0.888,0.888,1334400.0],["1979-09-18",0.888,0.888,0.8741,0.8788,1075200.0],["1979-09-19",0.8788,0.888,0.8788,0.888,945600.0],["1979-09-20",0.888,0.9146,0.8834,0.9146,2020800.0],["1979-09-21",0.9146,0.9146,0.9054,0.91,2568000.0],["1979-09-24",0.9054,0.9054,0.8915,0.8961,2961600.0],["1979-09-25",0.8961,0.9146,0.8915,0.91,1536000.0],["1979-09-26",0.91,0.9181,0.9054,0.9054,3398400.0],["1979-09-27",0.9054,0.9054,0.8915,0.8961,1329600.0],["1979-09-28",0.8961,0.9007,0.888,0.8915,979200.0],["1979-10-01",0.888,0.888,0.8741,0.888,2654400.0],["1979-10-02",0.8927,0.9147,0.8927,0.9147,3355200.0],["1979-10-03",0.9147,0.9194,0.9008,0.9054,1603200.0],["1979-10-04",0.9054,0.9147,0.9054,0.9147,1670400.0],["1979-10-05",0.9194,0.9368,0.9194,0.9275,3504000.0],["1979-10-08",0.9275,0.9368,0.9101,0.9101,1387200.0],["1979-10-09",0.9054,0.9054,0.8659,0.8659,2347200.0],["1979-10-10",0.8659,0.888,0.8473,0.888,6456000.0],["1979-10-11",0.888,0.9008,0.8694,0.888,4564800.0],["1979-10-12",0.888,0.8961,0.8694,0.8741,2150400.0],["1979-10-15",0.8741,0.8741,0.8566,0.8659,3033600.0],["1979-10-16",0.8659,0.8741,0.852,0.852,2059200.0],["1979-10-17",0.852,0.8613,0.8473,0.8473,2563200.0],["1979-10-18",0.8473,0.8566,0.8345,0.838,1420800.0],["1979-10-19",0.8345,0.8345,0.8159,0.8159,3576000.0],["1979-10-22",0.8159,0.8345,0.745,0.8345,2241600.0],["1979-10-23",0.8345,0.8473,0.8299,0.8299,2971200.0],["1979-10-24",0.8299,0.8427,0.8299,0.8345,2385600.0],["1979-10-25",0.8345,0.838,0.8252,0.8252,993600.0],["1979-10-26",0.8345,0.838,0.8345,0.838,2361600.0],["1979-10-29",0.838,0.8566,0.838,0.8473,1819200.0],["1979-10-30",0.8473,0.8787,0.8473,0.8787,945600.0],["1979-10-31",0.8787,0.8834,0.8694,0.8694,2131200.0],["1979-11-01",0.8694,0.8741,0.8566,0.8566,2131200.0],["1979-11-02",0.8566,0.8613,0.8473,0.852,1022400.0],["1979-11-05",0.852,0.852,0.8345,0.838,1080000.0],["1979-11-06",0.838,0.838,0.8345,0.8345,816000.0],["1979-11-07",0.8299,0.8299,0.8159,0.8159,3100800.0],["1979-11-08",0.8159,0.8252,0.8159,0.8159,2875200.0],["1979-11-09",0.8206,0.8299,0.8206,0.8206,4900800.0],["1979-11-12",0.8206,0.8427,0.8206,0.8427,2880000.0],["1979-11-13",0.8427,0.8473,0.8252,0.8299,1833600.0],["1979-11-14",0.8299,0.8613,0.8206,0.8427,2616000.0],["1979-11-15",0.8427,0.8613,0.838,0.8473,2908800.0],["1979-11-16",0.8473,0.8566,0.838,0.8473,1747200.0],["1979-11-19",0.8473,0.8566,0.838,0.8427,1425600.0],["1979-11-20",0.8427,0.8473,0.8299,0.8299,1896000.0],["1979-11-21",0.8299,0.8345,0.8159,0.8299,4569600.0],["1979-11-23",0.8299,0.852,0.8252,0.852,1080000.0],["1979-11-26",0.852,0.8741,0.8473,0.8659,3297600.0],["1979-11-27",0.8659,0.8694,0.852,0.852,1152000.0],["1979-11-28",0.852,0.852,0.8473,0.852,1060800.0],["1979-11-29",0.8473,0.8473,0.8252,0.8252,1214400.0],["1979-11-30",0.8252,0.8345,0.8252,0.8345,652800.0],["1979-12-03",0.8345,0.838,0.8345,0.8345,945600.0],["1979-12-04",0.8345,0.8473,0.8345,0.8427,1732800.0],["1979-12-05",0.8427,0.852,0.8206,0.8299,3048000.0],["1979-12-06",0.8299,0.8345,0.8252,0.8299,1867200.0],["1979-12-07",0.8345,0.8473,0.8345,0.8345,2846400.0],["1979-12-10",0.8345,0.8473,0.8345,0.8473,1118400.0],["1979-12-11",0.8473,0.8613,0.838,0.8473,2275200.0],["1979-12-12",0.8473,0.8566,0.838,0.838,1051200.0],["1979-12-13",0.838,0.852,0.8345,0.8473,2294400.0],["1979-12-14",0.8473,0.8613,0.8473,0.8566,1550400.0],["1979-12-17",0.8566,0.8566,0.838,0.8473,1377600.0],["1979-12-18",0.838,0.838,0.8252,0.8252,3782400.0],["1979-12-19",0.8252,0.8299,0.8206,0.8252,5030400.0],["1979-12-20",0.8299,0.838,0.8299,0.8345,2328000.0],["1979-12-21",0.8345,0.838,0.8206,0.8206,2908800.0],["1979-12-24",0.8206,0.8299,0.8159,0.8252,2496000.0],["1979-12-26",0.8252,0.8252,0.7985,0.8032,1790400.0],["1979-12-27",0.8207,0.8207,0.8032,0.816,1684800.0],["1979-12-28",0.816,0.8207,0.8125,0.816,528000.0],["1979-12-31",0.8207,0.83,0.8207,0.8207,1248000.0],["1980-01-02",0.8207,0.8207,0.7856,0.7856,3796800.0],["1980-01-03",0.7856,0.7985,0.7716,0.7891,3134400.0],["1980-01-04",0.7891,0.7938,0.7891,0.7938,1195200.0],["1980-01-07",0.7938,0.8125,0.7891,0.8032,2068800.0],["1980-01-08",0.8125,0.8979,0.8125,0.8932,5414400.0],["1980-01-09",0.8932,0.906,0.8745,0.8791,8956800.0],["1980-01-10",0.8791,0.8791,0.8616,0.8745,7910400.0],["1980-01-11",0.8745,0.8791,0.8663,0.8745,3369600.0],["1980-01-14",0.8745,0.8838,0.8663,0.871,1924800.0],["1980-01-15",0.871,0.8791,0.8663,0.8791,2241600.0],["1980-01-16",0.8838,0.9201,0.8838,0.9107,17121600.0],["1980-01-17",0.9107,0.9201,0.906,0.9154,4281600.0],["1980-01-18",0.9154,0.9201,0.9014,0.906,5856000.0],["1980-01-21",0.906,0.9107,0.9014,0.9014,2644800.0],["1980-01-22",0.9014,0.9107,0.8932,0.8932,3240000.0],["1980-01-23",0.8932,0.9014,0.8932,0.8979,4027200.0],["1980-01-24",0.9014,0.9282,0.9014,0.906,3350400.0],["1980-01-25",0.906,0.9376,0.9014,0.9201,1617600.0],["1980-01-28",0.9201,0.9738,0.9201,0.9645,5827200.0],["1980-01-29",0.9645,0.9785,0.9551,0.9598,3355200.0],["1980-01-30",0.9598,1.0007,0.9598,1.0007,8232000.0],["1980-01-31",1.0007,1.0054,0.9516,0.9516,8467200.0],["1980-02-01",0.9516,0.9785,0.9516,0.9738,8198400.0],["1980-02-04",0.9738,0.9738,0.9516,0.9516,2208000.0],["1980-02-05",0.9516,0.9645,0.947,0.9645,2462400.0],["1980-02-06",0.9645,0.9645,0.9376,0.9598,2755200.0],["1980-02-07",0.9598,0.9692,0.9551,0.9598,1771200.0],["1980-02-08",0.9598,0.9692,0.9551,0.9598,1862400.0],["1980-02-11",0.9598,0.9598,0.9423,0.947,1305600.0],["1980-02-12",0.9516,0.9961,0.9516,0.9961,3715200.0],["1980-02-13",0.9961,1.0136,0.9961,1.0007,4219200.0],["1980-02-14",1.0007,1.0101,0.9645,0.9645,3825600.0],["1980-02-15",0.9645,0.9692,0.9551,0.9551,2611200.0],["1980-02-19",0.9551,0.9551,0.9423,0.947,2520000.0],["1980-02-20",0.947,0.9551,0.9376,0.9516,3120000.0],["1980-02-21",0.9516,0.9516,0.9247,0.9329,3835200.0],["1980-02-22",0.9329,0.9376,0.9247,0.9247,3240000.0],["1980-02-25",0.9247,0.9283,0.9154,0.9154,1996800.0],["1980-02-26",0.9247,0.9423,0.9247,0.9376,3763200.0],["1980-02-27",0.9376,0.9423,0.9201,0.9201,3182400.0],["1980-02-28",0.9201,0.9247,0.906,0.9107,2856000.0],["1980-02-29",0.9107,0.9247,0.9107,0.9154,2035200.0],["1980-03-03",0.9154,0.9201,0.9014,0.9014,1425600.0],["1980-03-04",0.9014,0.906,0.8979,0.9014,3734400.0],["1980-03-05",0.9014,0.9014,0.8838,0.8838,4065600.0],["1980-03-06",0.8838,0.8932,0.8791,0.8791,1747200.0],["1980-03-07",0.8791,0.8838,0.8616,0.871,1272000.0],["1980-03-10",0.871,0.871,0.8523,0.8616,3984000.0],["1980-03-11",0.8616,0.871,0.8569,0.8569,2347200.0],["1980-03-12",0.8569,0.871,0.8394,0.8523,2294400.0],["1980-03-13",0.8523,0.8569,0.83,0.83,4080000.0],["1980-03-14",0.8254,0.8254,0.8125,0.8254,1488000.0],["1980-03-17",0.8207,0.8207,0.8032,0.8032,2740800.0],["1980-03-18",0.8032,0.816,0.7985,0.8078,2755200.0],["1980-03-19",0.8078,0.8125,0.8032,0.8032,2553600.0],["1980-03-20",0.8032,0.816,0.7985,0.8032,1363200.0],["1980-03-21",0.7985,0.7985,0.7809,0.7891,3484800.0],["1980-03-24",0.7856,0.7856,0.7587,0.7587,3297600.0],["1980-03-25",0.7811,0.7811,0.754,0.7811,3345600.0],["1980-03-26",0.7811,0.7987,0.7764,0.7764,3902400.0],["1980-03-27",0.7764,0.7811,0.7446,0.7811,3628800.0],["1980-03-28",0.7811,0.7987,0.7717,0.7858,4123200.0],["1980-03-31",0.7858,0.7905,0.7764,0.7764,1560000.0],["1980-04-01",0.7764,0.7905,0.7764,0.7811,3576000.0],["1980-04-02",0.7811,0.7905,0.7764,0.7811,2020800.0],["1980-04-03",0.7811,0.7858,0.7811,0.7858,1118400.0],["1980-04-07",0.7811,0.7811,0.767,0.7764,3268800.0],["1980-04-08",0.7764,0.7858,0.7717,0.7858,1886400.0],["1980-04-09",0.7905,0.8128,0.7905,0.8128,1497600.0],["1980-04-10",0.8128,0.8176,0.8034,0.8128,2846400.0],["1980-04-11",0.8128,0.8211,0.8128,0.8128,1113600.0],["1980-04-14",0.8034,0.8034,0.794,0.7987,1848000.0],["1980-04-15",0.7987,0.7987,0.767,0.767,1627200.0],["1980-04-16",0.767,0.7811,0.7493,0.7493,1771200.0],["1980-04-17",0.7493,0.754,0.7399,0.7493,5688000.0],["1980-04-18",0.754,0.767,0.754,0.754,5371200.0],["1980-04-21",0.754,0.7587,0.7493,0.754,3163200.0],["1980-04-22",0.7764,0.8034,0.7764,0.8034,6192000.0],["1980-04-23",0.8034,0.8034,0.7811,0.7858,8308800.0],["1980-04-24",0.7858,0.8034,0.7858,0.794,3340800.0],["1980-04-25",0.794,0.8128,0.7811,0.8128,3096000.0],["1980-04-28",0.8175,0.8305,0.8175,0.8211,1800000.0],["1980-04-29",0.8211,0.8258,0.8081,0.8128,1224000.0],["1980-04-30",0.8034,0.8034,0.794,0.8034,3273600.0],["1980-05-01",0.8034,0.8034,0.7987,0.7987,1334400.0],["1980-05-02",0.7987,0.7987,0.794,0.794,1272000.0],["1980-05-05",0.794,0.794,0.7858,0.7905,2131200.0],["1980-05-06",0.7905,0.7905,0.7717,0.7764,1819200.0],["1980-05-07",0.7764,0.794,0.7764,0.7905,2692800.0],["1980-05-08",0.7905,0.7905,0.7764,0.7811,3691200.0],["1980-05-09",0.7811,0.7811,0.7764,0.7764,1939200.0],["1980-05-12",0.7764,0.7811,0.767,0.7717,4420800.0],["1980-05-13",0.7717,0.7764,0.7717,0.7717,1051200.0],["1980-05-14",0.7717,0.7764,0.767,0.7764,2097600.0],["1980-05-15",0.7764,0.8081,0.7764,0.7987,4320000.0],["1980-05-16",0.7987,0.8081,0.794,0.8081,2928000.0],["1980-05-19",0.8081,0.8211,0.8034,0.8128,1185600.0],["1980-05-20",0.8128,0.8128,0.8034,0.8034,1204800.0],["1980-05-21",0.8034,0.8034,0.794,0.7987,782400.0],["1980-05-22",0.8034,0.8128,0.8034,0.8081,2016000.0],["1980-05-23",0.8081,0.8176,0.7987,0.8176,2668800.0],["1980-05-27",0.8305,0.8446,0.8305,0.8305,2414400.0],["1980-05-28",0.8305,0.8446,0.8258,0.8446,2131200.0],["1980-05-29",0.8446,0.8575,0.8446,0.8446,4665600.0],["1980-05-30",0.8446,0.8764,0.8399,0.8764,5025600.0],["1980-06-02",0.8764,0.8799,0.867,0.8717,2798400.0],["1980-06-03",0.8717,0.8764,0.8575,0.8623,2184000.0],["1980-06-04",0.8623,0.8764,0.8623,0.8717,3480000.0],["1980-06-05",0.8764,0.8846,0.8764,0.8799,3844800.0],["1980-06-06",0.8799,0.8799,0.8764,0.8764,3854400.0],["1980-06-09",0.8764,0.8799,0.8717,0.8764,1809600.0],["1980-06-10",0.8764,0.8893,0.8764,0.8764,1348800.0],["1980-06-11",0.8799,0.8893,0.8799,0.8893,3883200.0],["1980-06-12",0.8893,0.8893,0.8799,0.8846,4065600.0],["1980-06-13",0.8846,0.894,0.8846,0.8893,2140800.0],["1980-06-16",0.8893,0.894,0.8893,0.894,912000.0],["1980-06-17",0.894,0.8987,0.8893,0.8987,5385600.0],["1980-06-18",0.894,0.894,0.8846,0.894,1996800.0],["1980-06-19",0.8893,0.8893,0.8799,0.8799,1358400.0],["1980-06-20",0.8799,0.8799,0.8717,0.8764,2054400.0],["1980-06-23",0.8764,0.8846,0.8764,0.8799,2112000.0],["1980-06-24",0.8799,0.8893,0.8717,0.8799,2923200.0],["1980-06-25",0.8846,0.8893,0.8846,0.8893,2419200.0],["1980-06-26",0.8893,0.894,0.8717,0.8764,1771200.0],["1980-06-27",0.8764,0.8764,0.867,0.8717,859200.0],["1980-06-30",0.8717,0.8717,0.8623,0.867,1809600.0],["1980-07-01",0.867,0.8847,0.867,0.8847,2692800.0],["1980-07-02",0.8847,0.8989,0.8811,0.8942,2356800.0],["1980-07-03",0.8942,0.9119,0.8894,0.9119,5059200.0],["1980-07-07",0.9119,0.9119,0.9084,0.9119,2731200.0],["1980-07-08",0.9119,0.9166,0.9084,0.9084,3816000.0],["1980-07-09",0.9084,0.9308,0.9084,0.9214,2870400.0],["1980-07-10",0.9214,0.9308,0.9166,0.9166,1483200.0],["1980-07-11",0.9166,0.9356,0.9166,0.9356,2054400.0],["1980-07-14",0.9356,0.9533,0.9261,0.9486,4425600.0],["1980-07-15",0.9486,0.9486,0.9356,0.9438,4804800.0],["1980-07-16",0.9438,0.9438,0.9308,0.9308,2049600.0],["1980-07-17",0.9308,0.9486,0.9308,0.9438,2798400.0],["1980-07-18",0.9438,0.9533,0.9438,0.9438,3648000.0],["1980-07-21",0.9438,0.9486,0.9356,0.9438,2822400.0],["1980-07-22",0.9438,0.9533,0.9308,0.9356,2366400.0],["1980-07-23",0.9356,0.9438,0.9308,0.9391,1492800.0],["1980-07-24",0.9391,0.9628,0.9356,0.9438,2606400.0],["1980-07-25",0.9438,0.9758,0.9391,0.958,1593600.0],["1980-07-28",0.958,0.9982,0.958,0.9982,2500800.0],["1980-07-29",0.9982,1.0254,0.9982,1.0254,5332800.0],["1980-07-30",1.0254,1.0444,1.0254,1.0254,6748800.0],["1980-07-31",1.0254,1.0302,0.9982,1.0254,4502400.0],["1980-08-01",1.0254,1.0254,1.003,1.0124,3048000.0],["1980-08-04",1.0124,1.0219,0.9982,1.0219,1675200.0],["1980-08-05",1.0254,1.0526,1.0254,1.0302,3811200.0],["1980-08-06",1.0302,1.0444,1.0254,1.0444,3120000.0],["1980-08-07",1.0491,1.0846,1.0491,1.0846,4824000.0],["1980-08-08",1.0846,1.1035,1.0846,1.0893,4137600.0],["1980-08-11",1.0893,1.1485,1.0846,1.1437,5798400.0],["1980-08-12",1.1437,1.1437,1.1082,1.1118,4670400.0],["1980-08-13",1.1118,1.1165,1.0799,1.0846,6326400.0],["1980-08-14",1.0846,1.126,1.0846,1.1212,5059200.0],["1980-08-15",1.1212,1.1437,1.1212,1.1437,3345600.0],["1980-08-18",1.1354,1.1354,1.1118,1.1212,3475200.0],["1980-08-19",1.1212,1.1307,1.1082,1.1082,3840000.0],["1980-08-20",1.1118,1.1354,1.1118,1.1354,2390400.0],["1980-08-21",1.1354,1.1626,1.126,1.1532,1622400.0],["1980-08-22",1.1709,1.2171,1.1709,1.1898,2923200.0],["1980-08-25",1.1898,1.1934,1.1709,1.1898,2212800.0],["1980-08-26",1.1934,1.2171,1.1934,1.2029,1915200.0],["1980-08-27",1.2029,1.2171,1.1851,1.1851,2064000.0],["1980-08-28",1.1851,1.1898,1.1662,1.1662,1963200.0],["1980-08-29",1.1579,1.1579,1.139,1.1437,4574400.0],["1980-09-02",1.1354,1.1354,1.126,1.1307,1814400.0],["1980-09-03",1.1307,1.1804,1.1307,1.1804,4147200.0],["1980-09-04",1.1804,1.2029,1.1804,1.2029,4156800.0],["1980-09-05",1.2029,1.2348,1.1934,1.2348,5102400.0],["1980-09-08",1.2301,1.2301,1.2029,1.2029,2702400.0],["1980-09-09",1.2029,1.2123,1.1898,1.2076,3436800.0],["1980-09-10",1.2076,1.2123,1.1898,1.1934,2107200.0],["1980-09-11",1.1934,1.2171,1.1934,1.2123,1603200.0],["1980-09-12",1.2123,1.2171,1.1898,1.1898,1972800.0],["1980-09-15",1.1898,1.2171,1.1851,1.2171,1276800.0],["1980-09-16",1.2171,1.2395,1.2123,1.2348,2428800.0],["1980-09-17",1.249,1.2892,1.249,1.2797,3720000.0],["1980-09-18",1.2797,1.2892,1.2667,1.2715,5217600.0],["1980-09-19",1.2715,1.3211,1.2715,1.3164,3619200.0],["1980-09-22",1.3164,1.3625,1.2987,1.3625,2592000.0],["1980-09-23",1.3625,1.3625,1.3164,1.3211,3321600.0],["1980-09-24",1.3211,1.3259,1.3069,1.3117,2596800.0],["1980-09-25",1.3117,1.3117,1.2715,1.2715,2212800.0],["1980-09-26",1.262,1.262,1.2171,1.2171,8145600.0],["1980-09-29",1.2029,1.2029,1.1851,1.1981,3091200.0],["1980-09-30",1.2124,1.2444,1.2124,1.2444,4948800.0],["1980-10-01",1.2444,1.2492,1.2219,1.2492,2486400.0],["1980-10-02",1.2492,1.2622,1.2397,1.2539,1315200.0],["1980-10-03",1.2539,1.2896,1.2539,1.2812,1656000.0],["1980-10-06",1.2896,1.3264,1.2896,1.3264,1579200.0],["1980-10-07",1.3264,1.3311,1.2943,1.3086,1732800.0],["1980-10-08",1.3169,1.3489,1.3169,1.3489,1915200.0],["1980-10-09",1.3489,1.3489,1.3216,1.3216,1171200.0],["1980-10-10",1.3216,1.3359,1.2765,1.2765,1939200.0],["1980-10-13",1.2765,1.3121,1.2575,1.3121,1137600.0],["1980-10-14",1.3121,1.3264,1.3038,1.3086,1161600.0],["1980-10-15",1.3086,1.3216,1.3086,1.3121,1358400.0],["1980-10-16",1.3121,1.3264,1.3038,1.3038,2102400.0],["1980-10-17",1.3038,1.3038,1.2812,1.3038,1574400.0],["1980-10-20",1.3038,1.3264,1.2991,1.3216,1012800.0],["1980-10-21",1.3216,1.3264,1.2943,1.2991,1569600.0],["1980-10-22",1.2991,1.2991,1.2812,1.2896,1430400.0],["1980-10-23",1.2896,1.2943,1.2717,1.2717,633600.0],["1980-10-24",1.2717,1.2717,1.2539,1.2622,1372800.0],["1980-10-27",1.2575,1.2575,1.2302,1.2302,1156800.0],["1980-10-28",1.2302,1.2492,1.2266,1.2302,1934400.0],["1980-10-29",1.2302,1.2302,1.2124,1.2124,2644800.0],["1980-10-30",1.2124,1.2124,1.1578,1.1625,1819200.0],["1980-10-31",1.1625,1.1898,1.1578,1.1851,3609600.0],["1980-11-03",1.1981,1.2171,1.1981,1.2171,1972800.0],["1980-11-05",1.2812,1.2943,1.2812,1.2848,5644800.0],["1980-11-06",1.2848,1.2848,1.2539,1.2539,4742400.0],["1980-11-07",1.2539,1.2622,1.2349,1.2397,2956800.0],["1980-11-10",1.2349,1.2349,1.2219,1.2302,4200000.0],["1980-11-11",1.2302,1.2539,1.2266,1.2444,1728000.0],["1980-11-12",1.2492,1.2812,1.2492,1.2765,1766400.0],["1980-11-13",1.2765,1.2991,1.2765,1.2991,2688000.0],["1980-11-14",1.3121,1.3406,1.3121,1.3311,2793600.0],["1980-11-17",1.3311,1.3584,1.3216,1.3537,2284800.0],["1980-11-18",1.3537,1.3715,1.3489,1.3679,2880000.0],["1980-11-19",1.3679,1.3715,1.3489,1.3489,2947200.0],["1980-11-20",1.3489,1.3632,1.3489,1.3632,2270400.0],["1980-11-21",1.3584,1.3584,1.3406,1.3442,3734400.0],["1980-11-24",1.3442,1.3442,1.3216,1.3406,2419200.0],["1980-11-25",1.3442,1.3952,1.3442,1.3857,3254400.0],["1980-11-26",1.3905,1.4226,1.3905,1.4131,1252800.0],["1980-11-28",1.4131,1.4309,1.4131,1.4226,1209600.0],["1980-12-01",1.4036,1.4036,1.3489,1.3489,1440000.0],["1980-12-02",1.3489,1.3489,1.2943,1.3169,5755200.0],["1980-12-03",1.3169,1.3264,1.2991,1.3264,1651200.0],["1980-12-04",1.3264,1.3359,1.2848,1.2848,1728000.0],["1980-12-05",1.2812,1.2812,1.2539,1.2539,2409600.0],["1980-12-08",1.2397,1.2397,1.2266,1.2266,1339200.0],["1980-12-09",1.2266,1.2349,1.2124,1.2266,3432000.0],["1980-12-10",1.2266,1.2397,1.2171,1.2171,3028800.0],["1980-12-11",1.2076,1.2076,1.1625,1.1625,4622400.0],["1980-12-12",1.1673,1.1981,1.1673,1.1898,2745600.0],["1980-12-15",1.1898,1.2171,1.1898,1.1946,1886400.0],["1980-12-16",1.1851,1.1851,1.1708,1.1851,2193600.0],["1980-12-17",1.1803,1.1803,1.1352,1.1803,4315200.0],["1980-12-18",1.1803,1.1803,1.1435,1.1435,1944000.0],["1980-12-19",1.1031,1.1031,1.0841,1.0889,7142400.0],["1980-12-22",1.0889,1.1079,1.0889,1.1031,2966400.0],["1980-12-23",1.1079,1.1257,1.1079,1.1126,2246400.0],["1980-12-24",1.1162,1.1483,1.1162,1.1483,916800.0],["1980-12-26",1.1721,1.1721,1.1673,1.1721,777600.0],["1980-12-29",1.1757,1.19,1.1757,1.1757,1651200.0],["1980-12-30",1.1757,1.1757,1.1626,1.1626,1180800.0],["1980-12-31",1.1626,1.1626,1.1483,1.153,508800.0],["1981-01-02",1.153,1.1721,1.153,1.1673,1248000.0],["1981-01-05",1.1721,1.19,1.1721,1.1852,2260800.0],["1981-01-06",1.1852,1.1948,1.1757,1.19,3686400.0],["1981-01-07",1.1673,1.1673,1.1447,1.1626,4094400.0],["1981-01-08",1.1626,1.1673,1.1173,1.1208,3196800.0],["1981-01-09",1.1208,1.1304,1.0982,1.1125,2428800.0],["1981-01-12",1.1125,1.1304,1.1125,1.1173,2904000.0],["1981-01-13",1.1173,1.1304,1.1125,1.1125,2088000.0],["1981-01-14",1.1125,1.1173,1.0934,1.1125,1910400.0],["1981-01-15",1.1125,1.1304,1.1125,1.1173,1804800.0],["1981-01-16",1.1173,1.1256,1.1077,1.1208,2121600.0],["1981-01-19",1.1208,1.1304,1.1077,1.1077,1780800.0],["1981-01-20",1.1077,1.1208,1.0982,1.1029,3532800.0],["1981-01-21",1.0934,1.0934,1.0755,1.0851,2740800.0],["1981-01-22",1.0851,1.0886,1.066,1.0755,1814400.0],["1981-01-23",1.0755,1.0886,1.0576,1.066,1752000.0],["1981-01-26",1.066,1.0708,1.0576,1.066,1953600.0],["1981-01-27",1.066,1.0886,1.0612,1.0755,1881600.0],["1981-01-28",1.0755,1.0886,1.0708,1.0755,854400.0],["1981-01-29",1.0755,1.0803,1.0612,1.0755,2380800.0],["1981-01-30",1.0755,1.0755,1.0529,1.0529,2222400.0],["1981-02-02",1.0529,1.0529,1.0254,1.0302,1852800.0],["1981-02-03",1.0338,1.0612,1.0338,1.0612,2232000.0],["1981-02-04",1.0612,1.0755,1.0576,1.066,3552000.0],["1981-02-05",1.0708,1.1029,1.0708,1.0934,2668800.0],["1981-02-06",1.0934,1.1125,1.0934,1.1029,1545600.0],["1981-02-09",1.1029,1.1029,1.0934,1.1029,1646400.0],["1981-02-10",1.1077,1.1304,1.1077,1.1208,2620800.0],["1981-02-11",1.1208,1.1208,1.1125,1.1173,2064000.0],["1981-02-12",1.1173,1.1173,1.0982,1.1029,2304000.0],["1981-02-13",1.1029,1.1077,1.0982,1.1077,2078400.0],["1981-02-17",1.1077,1.1208,1.1077,1.1125,1536000.0],["1981-02-18",1.1125,1.1173,1.0982,1.1029,1588800.0],["1981-02-19",1.1029,1.1029,1.0708,1.0708,2040000.0],["1981-02-20",1.0708,1.0755,1.0338,1.0433,20592000.0],["1981-02-23",1.0433,1.0433,1.0207,1.0254,4171200.0],["1981-02-24",1.0254,1.0529,1.0254,1.0481,3158400.0],["1981-02-25",1.0481,1.0481,0.9789,1.0433,5673600.0],["1981-02-26",1.0433,1.0433,1.0207,1.0386,3643200.0],["1981-02-27",1.0386,1.066,1.0386,1.066,2860800.0],["1981-03-02",1.066,1.0934,1.0612,1.0934,2380800.0],["1981-03-03",1.0851,1.0851,1.0529,1.0529,3571200.0],["1981-03-04",1.0529,1.0529,1.0433,1.0481,3355200.0],["1981-03-05",1.0481,1.0481,1.0338,1.0338,3993600.0],["1981-03-06",1.0254,1.0254,1.0111,1.0207,3446400.0],["1981-03-09",1.0207,1.0302,1.0159,1.0254,2616000.0],["1981-03-10",1.0254,1.0302,1.0207,1.0207,3100800.0],["1981-03-11",1.0207,1.0254,1.0159,1.0207,3139200.0],["1981-03-12",1.0207,1.0612,1.0207,1.0576,2193600.0],["1981-03-13",1.0708,1.0851,1.0708,1.0755,4094400.0],["1981-03-16",1.0755,1.0886,1.0612,1.0886,3892800.0],["1981-03-17",1.0886,1.1125,1.0886,1.1029,3062400.0],["1981-03-18",1.1029,1.1173,1.0934,1.1077,1920000.0],["1981-03-19",1.1077,1.1125,1.1029,1.1077,2174400.0],["1981-03-20",1.1077,1.1173,1.1029,1.1029,1089600.0],["1981-03-23",1.1029,1.1351,1.1029,1.1351,1459200.0],["1981-03-24",1.1531,1.1531,1.1256,1.1256,2251200.0],["1981-03-25",1.1256,1.1495,1.1256,1.1399,3960000.0],["1981-03-26",1.1399,1.1495,1.1351,1.1399,3787200.0],["1981-03-27",1.1399,1.1447,1.1256,1.1256,1680000.0],["1981-03-30",1.1256,1.1303,1.1076,1.1076,1838400.0],["1981-03-31",1.1172,1.1256,1.1172,1.1172,2313600.0],["1981-04-01",1.1172,1.1256,1.1172,1.122,1478400.0],["1981-04-02",1.122,1.1256,1.1124,1.122,1857600.0],["1981-04-03",1.122,1.122,1.1076,1.1076,3033600.0],["1981-04-06",1.098,1.098,1.0848,1.098,2356800.0],["1981-04-07",1.098,1.098,1.0848,1.0848,2827200.0],["1981-04-08",1.0896,1.098,1.0896,1.098,1560000.0],["1981-04-09",1.098,1.1303,1.098,1.1303,3187200.0],["1981-04-10",1.1303,1.1675,1.1303,1.1675,3960000.0],["1981-04-13",1.1675,1.2082,1.1579,1.1854,4080000.0],["1981-04-14",1.1854,1.1854,1.1579,1.1627,2251200.0],["1981-04-15",1.1627,1.1723,1.1579,1.1627,2568000.0],["1981-04-16",1.1627,1.1723,1.1256,1.1495,5409600.0],["1981-04-20",1.1495,1.1675,1.1399,1.1627,8880000.0],["1981-04-21",1.1627,1.1854,1.1579,1.1627,5659200.0],["1981-04-22",1.1627,1.1854,1.1579,1.1675,2673600.0],["1981-04-23",1.1675,1.177,1.1627,1.1627,3297600.0],["1981-04-24",1.1579,1.1579,1.1303,1.1351,2822400.0],["1981-04-27",1.1351,1.1399,1.1303,1.1351,4512000.0],["1981-04-28",1.1303,1.1303,1.098,1.1076,3024000.0],["1981-04-29",1.098,1.098,1.0621,1.0621,4636800.0],["1981-04-30",1.0621,1.0705,1.0477,1.0573,2164800.0],["1981-05-01",1.0573,1.0657,1.0525,1.0525,2323200.0],["1981-05-04",1.0525,1.0525,1.0381,1.0477,2188800.0],["1981-05-05",1.0477,1.0573,1.0381,1.0573,2275200.0],["1981-05-06",1.0573,1.0657,1.0525,1.0573,2203200.0],["1981-05-07",1.0573,1.0753,1.0573,1.0657,1166400.0],["1981-05-08",1.0657,1.0705,1.0573,1.0621,782400.0],["1981-05-11",1.0621,1.0621,1.0429,1.0477,1041600.0],["1981-05-12",1.0477,1.0573,1.0429,1.0573,1636800.0],["1981-05-13",1.0573,1.0621,1.0477,1.0477,1478400.0],["1981-05-14",1.0477,1.0525,1.0429,1.0477,820800.0],["1981-05-15",1.0477,1.0621,1.0477,1.0477,3960000.0],["1981-05-18",1.0477,1.0621,1.0477,1.0525,1339200.0],["1981-05-19",1.0525,1.0621,1.0477,1.0573,662400.0],["1981-05-20",1.0573,1.0753,1.0573,1.0705,1320000.0],["1981-05-21",1.0705,1.0848,1.0705,1.0801,1377600.0],["1981-05-22",1.0801,1.0848,1.0753,1.0753,1464000.0],["1981-05-26",1.0753,1.1124,1.0753,1.1076,2692800.0],["1981-05-27",1.1124,1.1447,1.1124,1.1351,3897600.0],["1981-05-28",1.1351,1.1495,1.1351,1.1495,2472000.0],["1981-05-29",1.1447,1.1447,1.098,1.098,2976000.0],["1981-06-01",1.0753,1.0753,1.0381,1.0381,7036800.0],["1981-06-02",1.0381,1.0429,1.0202,1.0298,3950400.0],["1981-06-03",1.0298,1.0381,1.025,1.0298,1468800.0],["1981-06-04",1.0298,1.0298,0.9926,1.007,2390400.0],["1981-06-05",1.007,1.0202,1.007,1.0202,3792000.0],["1981-06-08",1.0202,1.0381,1.0202,1.0298,2731200.0],["1981-06-09",1.0298,1.0381,1.025,1.0346,1656000.0],["1981-06-10",1.0346,1.0346,1.025,1.025,1857600.0],["1981-06-11",1.025,1.0429,1.025,1.0381,1233600.0],["1981-06-12",1.0381,1.0429,1.025,1.0346,945600.0],["1981-06-15",1.0346,1.0381,1.0154,1.0154,2328000.0],["1981-06-16",1.0154,1.0154,0.9555,0.9651,8937600.0],["1981-06-17",0.9651,0.9651,0.9555,0.9651,2241600.0],["1981-06-18",0.9603,0.9603,0.9424,0.9424,3201600.0],["1981-06-19",0.9424,0.9555,0.9424,0.9507,1276800.0],["1981-06-22",0.9507,0.9555,0.9471,0.9555,1324800.0],["1981-06-23",0.9555,0.9555,0.9471,0.9507,2443200.0],["1981-06-24",0.9507,0.9507,0.9471,0.9471,3336000.0],["1981-06-25",0.9471,0.9507,0.9424,0.9424,2688000.0],["1981-06-26",0.952,0.952,0.9424,0.9472,1315200.0],["1981-06-29",0.9472,0.952,0.9424,0.9472,1166400.0],["1981-06-30",0.9472,0.9472,0.9327,0.9327,2001600.0],["1981-07-01",0.9327,0.9375,0.9279,0.9279,2433600.0],["1981-07-02",0.9279,0.9279,0.905,0.905,7699200.0],["1981-07-06",0.905,0.905,0.8966,0.9002,5068800.0],["1981-07-07",0.9002,0.9147,0.8918,0.8966,3355200.0],["1981-07-08",0.8966,0.9002,0.8822,0.8918,1660800.0],["1981-07-09",0.8918,0.8966,0.8822,0.8966,1161600.0],["1981-07-10",0.8966,0.8966,0.8918,0.8918,796800.0],["1981-07-13",0.8918,0.8966,0.8822,0.8822,1152000.0],["1981-07-14",0.8774,0.8774,0.8593,0.8641,4603200.0],["1981-07-15",0.8641,0.8726,0.8641,0.8677,2798400.0],["1981-07-16",0.8677,0.887,0.8677,0.8822,2265600.0],["1981-07-17",0.8918,0.9279,0.8918,0.9279,1987200.0],["1981-07-20",0.9195,0.9195,0.9002,0.9002,1636800.0],["1981-07-21",0.9002,0.905,0.8918,0.8966,2908800.0],["1981-07-22",0.8966,0.9099,0.8918,0.8966,1896000.0],["1981-07-23",0.8966,0.9002,0.8918,0.9002,2184000.0],["1981-07-24",0.905,0.9147,0.905,0.9099,2923200.0],["1981-07-27",0.9099,0.9099,0.9002,0.905,2880000.0],["1981-07-28",0.905,0.905,0.8918,0.8966,3244800.0],["1981-07-29",0.8966,0.905,0.8966,0.905,1252800.0],["1981-07-30",0.905,0.9147,0.905,0.9147,1507200.0],["1981-07-31",0.9147,0.9279,0.9147,0.9195,2097600.0],["1981-08-03",0.9195,0.9195,0.905,0.905,1099200.0],["1981-08-04",0.905,0.9147,0.8918,0.9147,1651200.0],["1981-08-05",0.9147,0.9327,0.9099,0.9279,1291200.0],["1981-08-06",0.9279,0.9279,0.9147,0.9195,1732800.0],["1981-08-07",0.9195,0.9195,0.9099,0.9099,1828800.0],["1981-08-10",0.9147,0.9279,0.9147,0.9243,1656000.0],["1981-08-11",0.9243,0.9327,0.9243,0.9279,1200000.0],["1981-08-12",0.9279,0.9327,0.9195,0.9195,2553600.0],["1981-08-13",0.9195,0.9279,0.9147,0.9243,1372800.0],["1981-08-14",0.9243,0.9279,0.9147,0.9147,1416000.0],["1981-08-17",0.9147,0.9195,0.9099,0.9099,993600.0],["1981-08-18",0.9099,0.9099,0.887,0.887,3211200.0],["1981-08-19",0.887,0.8918,0.887,0.887,1180800.0],["1981-08-20",0.887,0.887,0.8774,0.8774,566400.0],["1981-08-21",0.8774,0.8774,0.8449,0.8449,2942400.0],["1981-08-24",0.8401,0.8401,0.8172,0.8172,4113600.0],["1981-08-25",0.8172,0.8316,0.8124,0.8268,2976000.0],["1981-08-26",0.8268,0.8364,0.8268,0.8268,2116800.0],["1981-08-27",0.8268,0.8316,0.822,0.822,2510400.0],["1981-08-28",0.822,0.8268,0.822,0.822,2236800.0],["1981-08-31",0.822,0.8364,0.822,0.822,2188800.0],["1981-09-01",0.822,0.822,0.8088,0.8172,2140800.0],["1981-09-02",0.8172,0.822,0.8172,0.8172,1123200.0],["1981-09-03",0.8172,0.822,0.804,0.804,2193600.0],["1981-09-04",0.804,0.8124,0.804,0.804,2265600.0],["1981-09-08",0.804,0.8124,0.804,0.8124,1771200.0],["1981-09-09",0.8172,0.8268,0.8172,0.822,3163200.0],["1981-09-10",0.8268,0.8497,0.8268,0.8497,4200000.0],["1981-09-11",0.8497,0.8497,0.8449,0.8497,3052800.0],["1981-09-14",0.8497,0.8545,0.8401,0.8497,1910400.0],["1981-09-15",0.8497,0.8593,0.8364,0.8364,3201600.0],["1981-09-16",0.8316,0.8316,0.8172,0.822,3676800.0],["1981-09-17",0.822,0.8268,0.8088,0.8088,6120000.0],["1981-09-18",0.8088,0.8124,0.804,0.8088,2040000.0],["1981-09-21",0.8088,0.8364,0.804,0.8364,3235200.0],["1981-09-22",0.8364,0.8364,0.822,0.8268,3172800.0],["1981-09-23",0.822,0.822,0.8088,0.8124,2121600.0],["1981-09-24",0.8124,0.8364,0.804,0.8088,6542400.0],["1981-09-25",0.7943,0.7943,0.7763,0.7847,5472000.0],["1981-09-28",0.7847,0.8088,0.7666,0.8088,9297600.0],["1981-09-29",0.8221,0.8221,0.8039,0.8136,4828800.0],["1981-09-30",0.8088,0.8088,0.8039,0.8039,5006400.0],["1981-10-01",0.8039,0.8039,0.7809,0.7894,5788800.0],["1981-10-02",0.7894,0.8039,0.7894,0.7991,5001600.0],["1981-10-05",0.7991,0.8136,0.7858,0.7858,8136000.0],["1981-10-06",0.7858,0.7894,0.7761,0.7809,4060800.0],["1981-10-07",0.7809,0.7942,0.7664,0.7894,7387200.0],["1981-10-08",0.7894,0.8172,0.7858,0.8088,4838400.0],["1981-10-09",0.8088,0.8136,0.8039,0.8088,3235200.0],["1981-10-12",0.8088,0.8318,0.8088,0.8221,5817600.0],["1981-10-13",0.8221,0.8548,0.8221,0.8318,2304000.0],["1981-10-14",0.8269,0.8269,0.7991,0.8039,7536000.0],["1981-10-15",0.8039,0.8088,0.7942,0.8039,3936000.0],["1981-10-16",0.8039,0.8088,0.7942,0.8039,3667200.0],["1981-10-19",0.7991,0.7991,0.7894,0.7991,4262400.0],["1981-10-20",0.7991,0.8088,0.7942,0.7991,3307200.0],["1981-10-21",0.7991,0.8269,0.7991,0.7991,4281600.0],["1981-10-22",0.7991,0.8039,0.7894,0.7942,1334400.0],["1981-10-23",0.7942,0.7942,0.7761,0.7761,2841600.0],["1981-10-26",0.7761,0.7894,0.7712,0.7858,3643200.0],["1981-10-27",0.7894,0.7942,0.7894,0.7894,4656000.0],["1981-10-28",0.7894,0.7991,0.7894,0.7894,3585600.0],["1981-10-29",0.7894,0.7991,0.7761,0.7761,1435200.0],["1981-10-30",0.7761,0.7942,0.7761,0.7942,3297600.0],["1981-11-02",0.8039,0.8136,0.8039,0.8088,3499200.0],["1981-11-03",0.8088,0.8172,0.8088,0.8172,1420800.0],["1981-11-04",0.8172,0.8172,0.7991,0.8039,3710400.0],["1981-11-05",0.8039,0.8039,0.7942,0.7942,2884800.0],["1981-11-06",0.7942,0.7991,0.7858,0.7894,2668800.0],["1981-11-09",0.7894,0.8088,0.7894,0.8088,2572800.0],["1981-11-10",0.8088,0.8136,0.7942,0.7942,984000.0],["1981-11-11",0.7894,0.7894,0.7761,0.7858,4382400.0],["1981-11-12",0.7858,0.7942,0.7858,0.7858,2280000.0],["1981-11-13",0.7858,0.7858,0.7664,0.7664,1852800.0],["1981-11-16",0.7615,0.7615,0.7482,0.7482,2558400.0],["1981-11-17",0.7482,0.7531,0.7482,0.7482,1939200.0],["1981-11-18",0.7482,0.7482,0.7289,0.7289,2822400.0],["1981-11-19",0.7289,0.7385,0.7289,0.7289,2640000.0],["1981-11-20",0.7289,0.7385,0.7252,0.7337,2980800.0],["1981-11-23",0.7337,0.7337,0.7289,0.7337,2467200.0],["1981-11-24",0.7337,0.7482,0.7337,0.7385,2947200.0],["1981-11-25",0.7385,0.7482,0.7385,0.7385,2059200.0],["1981-11-27",0.7385,0.7482,0.7385,0.7434,1137600.0],["1981-11-30",0.7434,0.7482,0.7337,0.7434,1891200.0],["1981-12-01",0.7434,0.7567,0.7434,0.7567,2606400.0],["1981-12-02",0.7567,0.7761,0.7567,0.7664,4257600.0],["1981-12-03",0.7664,0.7761,0.7664,0.7761,5265600.0],["1981-12-04",0.7809,0.8039,0.7809,0.7942,5966400.0],["1981-12-07",0.7942,0.8039,0.7809,0.7809,5217600.0],["1981-12-08",0.7761,0.7761,0.7712,0.7761,3230400.0],["1981-12-09",0.7761,0.7809,0.7712,0.7761,1324800.0],["1981-12-10",0.7761,0.7809,0.7712,0.7761,2107200.0],["1981-12-11",0.7761,0.7809,0.7567,0.7567,2524800.0],["1981-12-14",0.7531,0.7531,0.7482,0.7482,2323200.0],["1981-12-15",0.7482,0.7567,0.7482,0.7567,1766400.0],["1981-12-16",0.7567,0.7567,0.7531,0.7567,2539200.0],["1981-12-17",0.7567,0.7664,0.7531,0.7567,2073600.0],["1981-12-18",0.7567,0.7712,0.7567,0.7664,7171200.0],["1981-12-21",0.7712,0.7858,0.7712,0.7809,1934400.0],["1981-12-22",0.7858,0.7894,0.7858,0.7894,2817600.0],["1981-12-23",0.7894,0.7942,0.7858,0.7894,984000.0],["1981-12-24",0.7894,0.7894,0.7858,0.7894,806400.0],["1981-12-28",0.7943,0.7943,0.7906,0.7906,2232000.0],["1981-12-29",0.7906,0.7906,0.7857,0.7857,3086400.0],["1981-12-30",0.7857,0.7943,0.7857,0.7943,6763200.0],["1981-12-31",0.7912,0.7979,0.7845,0.7845,724800.0],["1982-01-04",0.787,0.7906,0.7833,0.7906,1315200.0],["1982-01-05",0.776,0.7882,0.7626,0.7626,3811200.0],["1982-01-06",0.7516,0.7626,0.7394,0.7431,4272000.0],["1982-01-07",0.7394,0.7468,0.7309,0.7382,3379200.0],["1982-01-08",0.7468,0.7528,0.7394,0.7443,1780800.0],["1982-01-11",0.7358,0.7455,0.726,0.737,3638400.0],["1982-01-12",0.72,0.7285,0.7114,0.7114,6432000.0],["1982-01-13",0.698,0.7078,0.6871,0.6895,5078400.0],["1982-01-14",0.698,0.7066,0.6895,0.7017,1411200.0],["1982-01-15",0.7163,0.7297,0.7017,0.726,3897600.0],["1982-01-18",0.726,0.7346,0.7175,0.7309,2400000.0],["1982-01-19",0.7321,0.7358,0.7285,0.7309,3638400.0],["1982-01-20",0.7309,0.7334,0.7273,0.7309,2472000.0],["1982-01-21",0.7382,0.7443,0.7321,0.7419,2875200.0],["1982-01-22",0.7407,0.7468,0.7346,0.7358,4516800.0],["1982-01-25",0.7346,0.7419,0.7273,0.7419,2644800.0],["1982-01-26",0.7504,0.7565,0.7443,0.7565,8721600.0],["1982-01-27",0.7662,0.7748,0.7565,0.7687,8860800.0],["1982-01-28",0.7857,0.7979,0.7723,0.7943,8558400.0],["1982-01-29",0.7906,0.7967,0.7845,0.7918,4694400.0],["1982-02-01",0.7748,0.7821,0.7675,0.7675,3331200.0],["1982-02-02",0.7736,0.7796,0.7675,0.7748,4291200.0],["1982-02-03",0.7821,0.7894,0.7736,0.7809,3446400.0],["1982-02-04",0.7748,0.7845,0.765,0.7772,5313600.0],["1982-02-05",0.7894,0.7967,0.7809,0.7906,6547200.0],["1982-02-08",0.7833,0.7894,0.7772,0.7809,5400000.0],["1982-02-09",0.7723,0.7772,0.7675,0.7723,2942400.0],["1982-02-10",0.7784,0.7845,0.7723,0.7796,2985600.0],["1982-02-11",0.7796,0.7833,0.7748,0.7796,2913600.0],["1982-02-12",0.7809,0.7845,0.7772,0.7772,1910400.0],["1982-02-16",0.7711,0.7772,0.7638,0.776,3480000.0],["1982-02-17",0.776,0.7821,0.7699,0.7723,4056000.0],["1982-02-18",0.7796,0.7845,0.7748,0.7796,5068800.0],["1982-02-19",0.7736,0.7809,0.765,0.7723,2184000.0],["1982-02-22",0.7699,0.7845,0.7553,0.7553,3326400.0],["1982-02-23",0.7602,0.7675,0.7528,0.7638,2908800.0],["1982-02-24",0.7784,0.7918,0.765,0.7882,6230400.0],["1982-02-25",0.7979,0.8138,0.7809,0.8004,6820800.0],["1982-02-26",0.8028,0.8077,0.7979,0.8028,2846400.0],["1982-03-01",0.8174,0.8333,0.8004,0.8259,5827200.0],["1982-03-02",0.8284,0.8357,0.8198,0.8211,5376000.0],["1982-03-03",0.8052,0.8162,0.7943,0.8052,5750400.0],["1982-03-04",0.793,0.8077,0.7784,0.7845,5342400.0],["1982-03-05",0.7796,0.7857,0.7736,0.7796,3955200.0],["1982-03-08",0.7662,0.7857,0.7455,0.7455,3451200.0],["1982-03-09",0.7553,0.7772,0.7334,0.7699,6662400.0],["1982-03-10",0.7662,0.7723,0.7589,0.7626,3571200.0],["1982-03-11",0.7553,0.7638,0.7468,0.7468,1929600.0],["1982-03-12",0.7285,0.7455,0.7114,0.7285,7531200.0],["1982-03-15",0.7394,0.7504,0.7285,0.748,2280000.0],["1982-03-16",0.7528,0.7577,0.7468,0.7528,5313600.0],["1982-03-17",0.7468,0.7541,0.7382,0.7492,8616000.0],["1982-03-18",0.7577,0.7662,0.7492,0.7662,2145600.0],["1982-03-19",0.7675,0.7809,0.7638,0.7772,5155200.0],["1982-03-22",0.7943,0.8064,0.7821,0.8064,6648000.0],["1982-03-23",0.7991,0.8089,0.7894,0.7955,6969600.0],["1982-03-24",0.7845,0.7918,0.7772,0.7796,8001600.0],["1982-03-25",0.7723,0.7796,0.765,0.7675,3840000.0],["1982-03-26",0.7626,0.765,0.7602,0.7638,1694400.0],["1982-03-29",0.7711,0.7784,0.7638,0.7784,2750400.0],["1982-03-30",0.7772,0.7797,0.7748,0.7772,3609600.0],["1982-03-31",0.7748,0.7772,0.7711,0.7723,2716800.0],["1982-04-01",0.7748,0.7784,0.7711,0.7784,3264000.0],["1982-04-02",0.7833,0.787,0.7797,0.7846,5616000.0],["1982-04-05",0.7821,0.787,0.776,0.787,4243200.0],["1982-04-06",0.8005,0.8128,0.787,0.8054,5395200.0],["1982-04-07",0.8054,0.8115,0.798,0.8091,5990400.0],["1982-04-08",0.8226,0.8311,0.8128,0.8275,4972800.0],["1982-04-12",0.825,0.8275,0.8213,0.8238,1560000.0],["1982-04-13",0.8238,0.8336,0.814,0.8287,5064000.0],["1982-04-14",0.8238,0.8275,0.8201,0.8226,2889600.0],["1982-04-15",0.8373,0.852,0.8213,0.852,7948800.0],["1982-04-16",0.8508,0.8606,0.841,0.8557,7488000.0],["1982-04-19",0.8642,0.8777,0.8508,0.8716,7353600.0],["1982-04-20",0.8704,0.8765,0.8642,0.8667,6537600.0],["1982-04-21",0.8691,0.8716,0.8655,0.8679,3350400.0],["1982-04-22",0.8753,0.8826,0.8679,0.8826,5596800.0],["1982-04-23",0.8937,0.9071,0.8802,0.9071,15561600.0],["1982-04-26",0.9084,0.9194,0.8973,0.9133,3408000.0],["1982-04-27",0.8998,0.9121,0.8875,0.8888,11328000.0],["1982-04-28",0.8839,0.89,0.8777,0.8875,6864000.0],["1982-04-29",0.8851,0.8875,0.8814,0.8826,7070400.0],["1982-04-30",0.8863,0.8924,0.8802,0.89,6192000.0],["1982-05-03",0.8912,0.8949,0.8875,0.8924,2884800.0],["1982-05-04",0.8949,0.8973,0.8924,0.8924,2640000.0],["1982-05-05",0.8839,0.8924,0.8753,0.8777,6374400.0],["1982-05-06",0.8741,0.8851,0.863,0.8642,7315200.0],["1982-05-07",0.8606,0.8642,0.8569,0.8606,3062400.0],["1982-05-10",0.863,0.8655,0.8606,0.8655,11097600.0],["1982-05-11",0.8716,0.8777,0.8642,0.8753,1862400.0],["1982-05-12",0.8753,0.879,0.8704,0.8765,2112000.0],["1982-05-13",0.874,0.8765,0.8704,0.8716,1593600.0],["1982-05-14",0.8851,0.901,0.8691,0.8949,4790400.0],["1982-05-17",0.8863,0.8924,0.879,0.879,1804800.0],["1982-05-18",0.8691,0.8802,0.8581,0.8606,4656000.0],["1982-05-19",0.8459,0.863,0.8287,0.8287,6585600.0],["1982-05-20",0.8287,0.8336,0.8238,0.8311,5880000.0],["1982-05-21",0.8397,0.8422,0.836,0.8422,4128000.0],["1982-05-24",0.8483,0.8532,0.8422,0.8508,3000000.0],["1982-05-25",0.8544,0.8642,0.8434,0.8434,4651200.0],["1982-05-26",0.8311,0.8385,0.8238,0.8287,10185600.0],["1982-05-27",0.8226,0.8275,0.8177,0.8238,4564800.0],["1982-05-28",0.8226,0.8299,0.814,0.8177,2380800.0],["1982-06-01",0.8164,0.8213,0.8115,0.8164,2102400.0],["1982-06-02",0.8238,0.8311,0.8164,0.8311,3979200.0],["1982-06-03",0.8275,0.8348,0.8189,0.8262,1987200.0],["1982-06-04",0.7919,0.8029,0.7809,0.7821,8534400.0],["1982-06-07",0.7846,0.7919,0.7772,0.7821,3960000.0],["1982-06-08",0.776,0.787,0.7649,0.7674,3902400.0],["1982-06-09",0.7613,0.7674,0.7539,0.76,8606400.0],["1982-06-10",0.7723,0.7809,0.7625,0.7809,5150400.0],["1982-06-11",0.7993,0.8066,0.7919,0.8066,10795200.0],["1982-06-14",0.8005,0.8042,0.7968,0.798,8323200.0],["1982-06-15",0.7993,0.8042,0.7944,0.8017,6000000.0],["1982-06-16",0.8128,0.8164,0.8079,0.8079,5822400.0],["1982-06-17",0.8042,0.8066,0.8005,0.8017,4123200.0],["1982-06-18",0.798,0.8005,0.7956,0.7968,3705600.0],["1982-06-21",0.8079,0.8164,0.798,0.8103,3624000.0],["1982-06-22",0.8177,0.8337,0.8115,0.8337,6504000.0],["1982-06-23",0.8473,0.8658,0.8288,0.8646,9144000.0],["1982-06-24",0.8547,0.8646,0.8436,0.8436,12057600.0],["1982-06-25",0.8424,0.8485,0.8362,0.8411,518400.0],["1982-06-28",0.851,0.8572,0.8436,0.8522,1948800.0],["1982-06-29",0.8596,0.8633,0.8547,0.8633,5251200.0],["1982-06-30",0.8633,0.8707,0.8547,0.8547,6787200.0],["1982-07-01",0.8535,0.8609,0.8448,0.8485,3940800.0],["1982-07-02",0.8387,0.8448,0.8313,0.8374,4056000.0],["1982-07-06",0.8387,0.8436,0.8325,0.8436,3878400.0],["1982-07-07",0.851,0.8547,0.8461,0.851,2884800.0],["1982-07-08",0.8448,0.8535,0.835,0.8535,6254400.0],["1982-07-09",0.8646,0.8806,0.8485,0.8757,9009600.0],["1982-07-12",0.8831,0.8917,0.8732,0.8917,4372800.0],["1982-07-13",0.8855,0.8929,0.8781,0.8831,6561600.0],["1982-07-14",0.8769,0.8917,0.8732,0.8917,4372800.0],["1982-07-15",0.9003,0.9077,0.8929,0.904,7694400.0],["1982-07-16",0.909,0.9176,0.9003,0.9127,7953600.0],["1982-07-19",0.9176,0.9225,0.9114,0.9127,8544000.0],["1982-07-20",0.9127,0.9176,0.9065,0.9176,8313600.0],["1982-07-21",0.9176,0.9324,0.9151,0.9164,10579200.0],["1982-07-22",0.9225,0.9324,0.9127,0.9238,8548800.0],["1982-07-23",0.9275,0.9349,0.9201,0.9275,4363200.0],["1982-07-26",0.9238,0.9287,0.9176,0.9176,4315200.0],["1982-07-27",0.904,0.9151,0.8929,0.8929,3379200.0],["1982-07-28",0.8831,0.888,0.8781,0.8794,5630400.0],["1982-07-29",0.8843,0.8929,0.8757,0.8929,4819200.0],["1982-07-30",0.8855,0.8954,0.8744,0.8744,2798400.0],["1982-08-02",0.8818,0.8855,0.8769,0.8843,1963200.0],["1982-08-03",0.8695,0.8855,0.8535,0.8547,2462400.0],["1982-08-04",0.8411,0.8535,0.8276,0.8276,4238400.0],["1982-08-05",0.8189,0.8239,0.814,0.8165,5376000.0],["1982-08-06",0.8189,0.8325,0.8041,0.8041,6067200.0],["1982-08-09",0.8103,0.8239,0.7955,0.8189,3148800.0],["1982-08-10",0.8202,0.8251,0.814,0.814,2952000.0],["1982-08-11",0.8066,0.8128,0.7992,0.7992,5971200.0],["1982-08-12",0.8029,0.8078,0.7967,0.798,2707200.0],["1982-08-13",0.8054,0.8128,0.7967,0.8103,2073600.0],["1982-08-16",0.8202,0.8313,0.8091,0.8103,5313600.0],["1982-08-17",0.8239,0.8485,0.7992,0.8461,7540800.0],["1982-08-18",0.8411,0.8609,0.8214,0.8226,10516800.0],["1982-08-19",0.814,0.8276,0.7992,0.8054,5980800.0],["1982-08-20",0.8313,0.8584,0.8041,0.8522,9072000.0],["1982-08-23",0.867,0.8917,0.8424,0.888,14870400.0],["1982-08-24",0.8757,0.8868,0.8646,0.8794,13910400.0],["1982-08-25",0.8757,0.8905,0.8609,0.8781,10185600.0],["1982-08-26",0.8905,0.9077,0.872,0.8855,11160000.0],["1982-08-27",0.8794,0.888,0.8707,0.8781,3878400.0],["1982-08-30",0.8781,0.8855,0.8707,0.8855,3993600.0],["1982-08-31",0.8966,0.9102,0.8831,0.9003,4598400.0],["1982-09-01",0.9151,0.9238,0.9053,0.9127,8073600.0],["1982-09-02",0.9361,0.962,0.9102,0.9558,9830400.0],["1982-09-03",0.9842,0.9965,0.9706,0.9817,14577600.0],["1982-09-07",0.9743,0.9854,0.962,0.9719,6652800.0],["1982-09-08",0.9854,0.999,0.9719,0.978,5289600.0],["1982-09-09",0.978,0.9867,0.9682,0.9719,2760000.0],["1982-09-10",0.9669,0.9719,0.9608,0.9719,4147200.0],["1982-09-13",0.9805,0.9965,0.9645,0.9965,7219200.0],["1982-09-14",1.0027,1.0113,0.9941,0.9965,6052800.0],["1982-09-15",0.9928,1.0015,0.9842,0.9941,4132800.0],["1982-09-16",1.0027,1.0113,0.9928,0.999,8020800.0],["1982-09-17",0.9879,1.0015,0.9743,0.9743,8961600.0],["1982-09-20",0.9682,0.9743,0.962,0.9743,5582400.0],["1982-09-21",0.9805,0.999,0.962,0.9978,6393600.0],["1982-09-22",0.9904,1.0138,0.9669,0.9669,9580800.0],["1982-09-23",0.962,0.9706,0.9534,0.9682,8184000.0],["1982-09-24",0.9571,0.962,0.9521,0.9595,3460800.0],["1982-09-27",0.9632,0.9694,0.9558,0.9694,1852800.0],["1982-09-28",0.9558,0.9731,0.9372,0.9372,4848000.0],["1982-09-29",0.9285,0.9335,0.9223,0.926,5361600.0],["1982-09-30",0.926,0.9322,0.9198,0.9223,5572800.0],["1982-10-01",0.9223,0.931,0.9124,0.9273,7512000.0],["1982-10-04",0.9186,0.9211,0.9149,0.9173,2361600.0],["1982-10-05",0.9297,0.9372,0.9211,0.9223,6177600.0],["1982-10-06",0.9595,0.9967,0.9235,0.9942,7108800.0],["1982-10-07",0.993,1.0054,0.9793,0.9917,12312000.0],["1982-10-08",0.9979,1.0091,0.9855,1.0091,9681600.0],["1982-10-11",1.05,1.0909,1.0078,1.0673,14496000.0],["1982-10-12",1.0847,1.1058,1.0512,1.0711,18940800.0],["1982-10-13",1.081,1.0983,1.0649,1.0773,11227200.0],["1982-10-14",1.0549,1.0723,1.0376,1.0475,6907200.0],["1982-10-15",1.0463,1.0549,1.0363,1.05,3480000.0],["1982-10-18",1.0773,1.0909,1.0475,1.0909,8342400.0],["1982-10-19",1.0909,1.1082,1.0723,1.0859,7084800.0],["1982-10-20",1.0859,1.1368,1.0785,1.133,6854400.0],["1982-10-21",1.1405,1.1554,1.1256,1.1479,6259200.0],["1982-10-22",1.1616,1.1876,1.1355,1.1715,6700800.0],["1982-10-25",1.138,1.1529,1.1231,1.1231,3907200.0],["1982-10-26",1.164,1.2,1.1268,1.2,6787200.0],["1982-10-27",1.1801,1.195,1.1653,1.1653,5236800.0],["1982-10-28",1.1529,1.1777,1.1268,1.1479,6873600.0],["1982-10-29",1.143,1.1554,1.1306,1.1479,4272000.0],["1982-11-01",1.1628,1.1801,1.1454,1.1777,4387200.0],["1982-11-02",1.2074,1.2235,1.1901,1.2062,7651200.0],["1982-11-03",1.226,1.2421,1.2087,1.2421,6168000.0],["1982-11-04",1.2347,1.2471,1.2211,1.226,5908800.0],["1982-11-05",1.2248,1.2322,1.2161,1.2273,6307200.0],["1982-11-08",1.2198,1.2322,1.2074,1.2297,6312000.0],["1982-11-09",1.2508,1.2731,1.2285,1.2682,7180800.0],["1982-11-10",1.2806,1.2992,1.262,1.2768,6475200.0],["1982-11-11",1.2756,1.2954,1.2545,1.2942,5481600.0],["1982-11-12",1.3128,1.3239,1.3004,1.314,6657600.0],["1982-11-15",1.2892,1.3128,1.2644,1.2644,11097600.0],["1982-11-16",1.2446,1.262,1.2273,1.2396,9475200.0],["1982-11-17",1.2644,1.2781,1.2508,1.2781,6729600.0],["1982-11-18",1.3078,1.3388,1.2768,1.3301,11208000.0],["1982-11-19",1.3326,1.3463,1.319,1.319,8092800.0],["1982-11-22",1.3103,1.319,1.3004,1.3016,8769600.0],["1982-11-23",1.2917,1.3091,1.2744,1.2744,5673600.0],["1982-11-24",1.2682,1.283,1.252,1.257,8150400.0],["1982-11-26",1.257,1.2644,1.2496,1.2545,2414400.0],["1982-11-29",1.2508,1.257,1.2446,1.2558,6100800.0],["1982-11-30",1.2979,1.3425,1.252,1.3425,7516800.0],["1982-12-01",1.3475,1.3735,1.3215,1.3599,5476800.0],["1982-12-02",1.376,1.3983,1.3537,1.376,6686400.0],["1982-12-03",1.3872,1.3971,1.376,1.3884,6614400.0],["1982-12-06",1.4219,1.4777,1.3649,1.4628,11054400.0],["1982-12-07",1.4938,1.5124,1.4752,1.5012,10387200.0],["1982-12-08",1.469,1.4975,1.4405,1.4479,20774400.0],["1982-12-09",1.4095,1.4281,1.3909,1.3909,8683200.0],["1982-12-10",1.3673,1.3946,1.3388,1.3438,6268800.0],["1982-12-13",1.3599,1.3711,1.3487,1.3673,3019200.0],["1982-12-14",1.3525,1.4082,1.2967,1.3041,11928000.0],["1982-12-15",1.288,1.3041,1.2706,1.2793,7694400.0],["1982-12-16",1.3016,1.3215,1.2818,1.314,6201600.0],["1982-12-17",1.3438,1.3686,1.319,1.3599,5592000.0],["1982-12-20",1.3277,1.3574,1.2992,1.3004,5486400.0],["1982-12-21",1.3078,1.3363,1.2793,1.3264,8193600.0],["1982-12-22",1.3636,1.3772,1.3487,1.3661,8884800.0],["1982-12-23",1.381,1.3934,1.3673,1.3797,3604800.0],["1982-12-27",1.3822,1.3983,1.3661,1.3859,3326400.0],["1982-12-28",1.3897,1.4058,1.3735,1.3747,8001600.0],["1982-12-29",1.3648,1.381,1.3486,1.3548,7190400.0],["1982-12-30",1.3449,1.3635,1.3262,1.3287,4372800.0],["1982-12-31",1.3349,1.3411,1.3287,1.3399,2544000.0],["1983-01-03",1.3262,1.3561,1.2964,1.3013,9283200.0],["1983-01-04",1.3038,1.3187,1.2889,1.3187,11107200.0],["1983-01-05",1.2939,1.325,1.2615,1.2814,13891200.0],["1983-01-06",1.3075,1.3337,1.2814,1.3262,8145600.0],["1983-01-07",1.3436,1.3635,1.3237,1.3536,11472000.0],["1983-01-10",1.3275,1.3635,1.2914,1.3461,14140800.0],["1983-01-11",1.3225,1.3362,1.3088,1.3237,10425600.0],["1983-01-12",1.3548,1.3859,1.3237,1.3474,10008000.0],["1983-01-13",1.3561,1.3685,1.3436,1.3685,5203200.0],["1983-01-14",1.4593,1.4755,1.4432,1.473,16267200.0],["1983-01-17",1.5215,1.5526,1.4904,1.5041,15249600.0],["1983-01-18",1.5253,1.5477,1.5029,1.5427,14947200.0],["1983-01-19",1.524,1.5564,1.4904,1.5203,12614400.0],["1983-01-20",1.5265,1.5427,1.5103,1.5253,8548800.0],["1983-01-21",1.5215,1.5352,1.5078,1.5352,7089600.0],["1983-01-24",1.5103,1.5203,1.4991,1.5203,6892800.0],["1983-01-25",1.5663,1.5974,1.5352,1.5974,11332800.0],["1983-01-26",1.5949,1.6086,1.58,1.59,9724800.0],["1983-01-27",1.5912,1.6049,1.5775,1.6024,10857600.0],["1983-01-28",1.636,1.6472,1.6248,1.641,15115200.0],["1983-01-31",1.692,1.7517,1.6323,1.7517,8841600.0],["1983-02-01",1.7057,1.7368,1.6746,1.682,10819200.0],["1983-02-02",1.6571,1.6758,1.6385,1.6571,12048000.0],["1983-02-03",1.6646,1.677,1.6522,1.6733,7752000.0],["1983-02-04",1.7069,1.7455,1.6683,1.7417,8649600.0],["1983-02-07",1.7231,1.7467,1.6982,1.7044,6897600.0],["1983-02-08",1.6882,1.7218,1.6547,1.6621,7569600.0],["1983-02-09",1.6422,1.6721,1.6124,1.6124,6585600.0],["1983-02-10",1.6223,1.6472,1.5962,1.631,15379200.0],["1983-02-11",1.6472,1.6571,1.6372,1.6522,13670400.0],["1983-02-14",1.6858,1.7268,1.6435,1.7156,8592000.0],["1983-02-15",1.7081,1.7293,1.687,1.692,5740800.0],["1983-02-16",1.6957,1.7156,1.6758,1.6758,6172800.0],["1983-02-17",1.6845,1.7057,1.6621,1.7019,9028800.0],["1983-02-18",1.7044,1.7231,1.6845,1.7081,4104000.0],["1983-02-22",1.6459,1.6895,1.6024,1.6024,8284800.0],["1983-02-23",1.5725,1.5875,1.5576,1.5875,19012800.0],["1983-02-24",1.6385,1.6721,1.6049,1.6472,12888000.0],["1983-02-25",1.631,1.6621,1.5987,1.6049,5620800.0],["1983-02-28",1.5763,1.6024,1.5501,1.5576,9777600.0],["1983-03-01",1.5638,1.58,1.5477,1.5626,8856000.0],["1983-03-02",1.5278,1.5477,1.5078,1.5477,16137600.0],["1983-03-03",1.5763,1.5999,1.5526,1.5775,6451200.0],["1983-03-04",1.5663,1.5775,1.5551,1.5701,3936000.0],["1983-03-07",1.5663,1.5825,1.5489,1.5813,5011200.0],["1983-03-08",1.5788,1.5949,1.5626,1.5638,5659200.0],["1983-03-09",1.5738,1.5837,1.5638,1.5837,3240000.0],["1983-03-10",1.6049,1.6173,1.5912,1.5974,6705600.0],["1983-03-11",1.5924,1.6024,1.5825,1.5949,5011200.0],["1983-03-14",1.5974,1.6099,1.585,1.5999,4526400.0],["1983-03-15",1.6136,1.6186,1.6074,1.6086,7560000.0],["1983-03-16",1.6173,1.6323,1.6024,1.6024,7574400.0],["1983-03-17",1.6136,1.6223,1.6036,1.6198,4622400.0],["1983-03-18",1.6385,1.6447,1.6323,1.6447,3388800.0],["1983-03-21",1.6634,1.6858,1.641,1.6721,4468800.0],["1983-03-22",1.6746,1.6783,1.6422,1.6422,2649600.0],["1983-03-23",1.6435,1.692,1.6435,1.6733,5990400.0],["1983-03-24",1.6795,1.6907,1.6721,1.6721,3105600.0],["1983-03-25",1.6721,1.6907,1.6721,1.682,3019200.0],["1983-03-28",1.682,1.687,1.6646,1.6795,2020800.0],["1983-03-29",1.687,1.7045,1.6596,1.6646,4584000.0],["1983-03-30",1.6696,1.6858,1.6696,1.682,2500800.0],["1983-03-31",1.6845,1.687,1.6396,1.6396,2169600.0],["1983-04-04",1.6396,1.6433,1.6234,1.6396,2990400.0],["1983-04-05",1.6421,1.6496,1.6072,1.6159,2779200.0],["1983-04-06",1.6184,1.6271,1.6084,1.6184,2875200.0],["1983-04-07",1.6234,1.6271,1.5972,1.6271,3000000.0],["1983-04-08",1.6209,1.6209,1.5822,1.6072,4593600.0],["1983-04-11",1.6072,1.6196,1.5847,1.5922,4665600.0],["1983-04-12",1.5947,1.6296,1.5822,1.6284,7852800.0],["1983-04-13",1.6334,1.6671,1.6234,1.6421,4593600.0],["1983-04-14",1.6421,1.6458,1.6271,1.6396,4948800.0],["1983-04-15",1.6396,1.6458,1.6271,1.6346,4252800.0],["1983-04-18",1.6346,1.6446,1.6221,1.6334,4166400.0],["1983-04-19",1.6334,1.6334,1.5847,1.5922,7123200.0],["1983-04-20",1.5997,1.6097,1.5934,1.5997,5414400.0],["1983-04-21",1.6072,1.6072,1.4874,1.4874,13699200.0],["1983-04-22",1.4574,1.4574,1.4375,1.4549,27043200.0],["1983-04-25",1.4524,1.4649,1.44,1.4437,5846400.0],["1983-04-26",1.4462,1.4599,1.4325,1.4524,10070400.0],["1983-04-27",1.4699,1.4924,1.4474,1.4562,15187200.0],["1983-04-28",1.4425,1.4474,1.4375,1.4449,5356800.0],["1983-04-29",1.4337,1.4437,1.4225,1.425,5448000.0],["1983-05-02",1.4138,1.42,1.4063,1.4063,3028800.0],["1983-05-03",1.4075,1.4425,1.4075,1.4375,5880000.0],["1983-05-04",1.4574,1.4799,1.435,1.4587,15235200.0],["1983-05-05",1.4949,1.5248,1.4649,1.5198,6840000.0],["1983-05-06",1.5373,1.6022,1.5348,1.5685,10444800.0],["1983-05-09",1.5573,1.5797,1.5448,1.5573,6571200.0],["1983-05-10",1.5672,1.5697,1.5523,1.5548,3763200.0],["1983-05-11",1.5523,1.5523,1.4999,1.5123,5620800.0],["1983-05-12",1.5173,1.5211,1.4774,1.5123,4732800.0],["1983-05-13",1.5098,1.5148,1.4999,1.5048,3043200.0],["1983-05-16",1.4949,1.4949,1.4749,1.4836,5952000.0],["1983-05-17",1.4911,1.4974,1.4836,1.4874,4041600.0],["1983-05-18",1.5023,1.5123,1.4899,1.4924,3638400.0],["1983-05-19",1.4924,1.5023,1.4786,1.4811,4286400.0],["1983-05-20",1.4824,1.5248,1.4824,1.5223,5529600.0],["1983-05-23",1.5098,1.5573,1.5098,1.5473,4790400.0],["1983-05-24",1.5473,1.5909,1.5473,1.5735,10416000.0],["1983-05-25",1.5872,1.5872,1.5672,1.5797,5438400.0],["1983-05-26",1.576,1.5897,1.5622,1.5697,6528000.0],["1983-05-27",1.5722,1.581,1.5573,1.5573,6897600.0],["1983-05-31",1.5448,1.5572,1.5173,1.5261,5011200.0],["1983-06-01",1.5335,1.5373,1.5236,1.531,4152000.0],["1983-06-02",1.536,1.5722,1.5273,1.5672,5332800.0],["1983-06-03",1.5922,1.6246,1.5884,1.6221,13291200.0],["1983-06-06",1.6221,1.687,1.6221,1.677,9422400.0],["1983-06-07",1.6858,1.6908,1.6571,1.6583,8673600.0],["1983-06-08",1.6471,1.6571,1.6296,1.6309,9417600.0],["1983-06-09",1.6371,1.6384,1.5473,1.5972,28982400.0],["1983-06-10",1.5972,1.6022,1.5735,1.5747,4276800.0],["1983-06-13",1.1879,1.1954,1.143,1.1804,91603200.0],["1983-06-14",1.1754,1.1854,1.0681,1.0681,62496000.0],["1983-06-15",1.108,1.153,1.108,1.148,42782400.0],["1983-06-16",1.1879,1.2116,1.1642,1.1916,37396800.0],["1983-06-17",1.1904,1.1916,1.1492,1.1605,17193600.0],["1983-06-20",1.148,1.1555,1.0993,1.138,18643200.0],["1983-06-21",1.1405,1.1779,1.1405,1.1742,11112000.0],["1983-06-22",1.1742,1.1867,1.1605,1.1779,13497600.0],["1983-06-23",1.1879,1.2378,1.1879,1.2228,20664000.0],["1983-06-24",1.2378,1.2615,1.2303,1.2316,13276800.0],["1983-06-27",1.2428,1.2441,1.2116,1.2241,6830400.0],["1983-06-28",1.2266,1.2329,1.1627,1.1627,9528000.0],["1983-06-29",1.1827,1.2178,1.1752,1.2015,12595200.0],["1983-06-30",1.2141,1.2228,1.194,1.194,8361600.0],["1983-07-01",1.1965,1.1965,1.1827,1.1903,4617600.0],["1983-07-05",1.1677,1.1878,1.1677,1.1878,4756800.0],["1983-07-06",1.1953,1.2366,1.1928,1.2341,6753600.0],["1983-07-07",1.2228,1.2429,1.2128,1.2128,9000000.0],["1983-07-08",1.2203,1.2203,1.1953,1.2128,5016000.0],["1983-07-11",1.2178,1.2241,1.2103,1.2228,6945600.0],["1983-07-12",1.2203,1.2504,1.2203,1.2253,11899200.0],["1983-07-13",1.2178,1.2529,1.2178,1.2466,12278400.0],["1983-07-14",1.2629,1.2805,1.2529,1.2679,16977600.0],["1983-07-15",1.2629,1.2629,1.2354,1.2554,9321600.0],["1983-07-18",1.2554,1.3105,1.2554,1.3018,9470400.0],["1983-07-19",1.303,1.3231,1.2755,1.2805,11764800.0],["1983-07-20",1.288,1.3105,1.2654,1.3105,12081600.0],["1983-07-21",1.3105,1.3281,1.2842,1.3055,18336000.0],["1983-07-22",1.298,1.313,1.283,1.2905,8121600.0],["1983-07-25",1.2128,1.2253,1.1878,1.1878,29251200.0],["1983-07-26",1.1903,1.2228,1.1903,1.2116,22392000.0],["1983-07-27",1.1953,1.2003,1.1426,1.1589,9868800.0],["1983-07-28",1.1389,1.1552,1.0825,1.0875,23764800.0],["1983-07-29",1.085,1.1063,1.0625,1.095,13132800.0],["1983-08-01",1.095,1.1051,1.075,1.0925,16137600.0],["1983-08-02",1.1026,1.1101,1.0925,1.0975,16684800.0],["1983-08-03",1.1026,1.1101,1.095,1.1026,9475200.0],["1983-08-04",1.1063,1.1063,1.0625,1.07,13075200.0],["1983-08-05",1.075,1.075,1.0524,1.0524,9825600.0],["1983-08-08",1.0324,1.0374,1.0174,1.0274,17011200.0],["1983-08-09",1.0524,1.0775,1.0324,1.075,10483200.0],["1983-08-10",1.0675,1.0925,1.06,1.0775,4363200.0],["1983-08-11",1.0825,1.09,1.0587,1.065,5990400.0],["1983-08-12",1.0675,1.0775,1.065,1.065,3878400.0],["1983-08-15",1.0775,1.0875,1.075,1.0825,4104000.0],["1983-08-16",1.0875,1.0925,1.0637,1.0675,8040000.0],["1983-08-17",1.0725,1.0963,1.06,1.0888,9273600.0],["1983-08-18",1.1026,1.1226,1.0988,1.1001,8779200.0],["1983-08-19",1.1026,1.1113,1.095,1.1088,5308800.0],["1983-08-22",1.1151,1.1226,1.1101,1.1163,6460800.0],["1983-08-23",1.1151,1.1527,1.1076,1.1527,6897600.0],["1983-08-24",1.1577,1.1677,1.1401,1.1452,7497600.0],["1983-08-25",1.1427,1.1514,1.1401,1.1464,5088000.0],["1983-08-26",1.1439,1.1577,1.1376,1.1477,3340800.0],["1983-08-29",1.1376,1.1502,1.1276,1.1477,3619200.0],["1983-08-30",1.1502,1.1552,1.1376,1.1389,3480000.0],["1983-08-31",1.1376,1.1652,1.1376,1.1652,3969600.0],["1983-09-01",1.1665,1.1727,1.1527,1.1614,3840000.0],["1983-09-02",1.1577,1.1602,1.1527,1.1527,3412800.0],["1983-09-06",1.1652,1.1727,1.1552,1.1727,4929600.0],["1983-09-07",1.1677,1.194,1.1652,1.179,7862400.0],["1983-09-08",1.169,1.179,1.169,1.1752,5870400.0],["1983-09-09",1.1852,1.1978,1.1802,1.1852,6244800.0],["1983-09-12",1.1928,1.2078,1.1639,1.1639,8184000.0],["1983-09-13",1.1665,1.1765,1.1527,1.1727,5030400.0],["1983-09-14",1.1727,1.2065,1.169,1.199,7843200.0],["1983-09-15",1.2028,1.2216,1.1953,1.2153,4632000.0],["1983-09-16",1.2141,1.2404,1.2128,1.2354,5692800.0],["1983-09-19",1.2354,1.2429,1.2191,1.2253,6393600.0],["1983-09-20",1.2354,1.2354,1.1827,1.1928,11851200.0],["1983-09-21",1.1903,1.1903,1.1665,1.1702,4353600.0],["1983-09-22",1.1652,1.1865,1.1652,1.1752,13934400.0],["1983-09-23",1.1765,1.1765,1.1401,1.1426,17116800.0],["1983-09-26",1.1477,1.1477,1.1201,1.1226,6139200.0],["1983-09-27",1.1302,1.1528,1.1276,1.1528,10132800.0],["1983-09-28",1.1528,1.1729,1.1528,1.1717,4358400.0],["1983-09-29",1.1717,1.1818,1.1478,1.1478,4492800.0],["1983-09-30",1.1503,1.1503,1.1377,1.1427,3417600.0],["1983-10-03",1.139,1.1415,1.1276,1.1302,9225600.0],["1983-10-04",1.1427,1.1453,1.1364,1.1453,11947200.0],["1983-10-05",1.1453,1.1729,1.1453,1.1679,7632000.0],["1983-10-06",1.1704,1.1729,1.1578,1.1629,6657600.0],["1983-10-07",1.1679,1.1679,1.1591,1.1629,5467200.0],["1983-10-10",1.1629,1.1906,1.1578,1.1906,4276800.0],["1983-10-11",1.1906,1.2031,1.183,1.2006,12028800.0],["1983-10-12",1.2183,1.2522,1.2157,1.2371,13012800.0],["1983-10-13",1.2371,1.2459,1.2132,1.2283,4838400.0],["1983-10-14",1.2359,1.2359,1.1981,1.2132,7281600.0],["1983-10-17",1.2308,1.2346,1.2183,1.2183,11760000.0],["1983-10-18",1.222,1.2258,1.183,1.1981,13003200.0],["1983-10-19",1.1906,1.1969,1.1541,1.1717,8798400.0],["1983-10-20",1.1704,1.1755,1.1427,1.1427,8155200.0],["1983-10-21",1.1402,1.1402,1.0874,1.11,14971200.0],["1983-10-24",1.0974,1.1302,1.0949,1.1289,15777600.0],["1983-10-25",1.1327,1.1629,1.1276,1.139,13008000.0],["1983-10-26",1.1364,1.1402,1.0924,1.0924,13070400.0],["1983-10-27",1.0874,1.0937,1.0685,1.0697,13075200.0],["1983-10-28",1.0874,1.0874,1.0169,1.0244,23188800.0],["1983-10-31",1.2988,1.2988,1.2485,1.2535,91012800.0],["1983-11-01",1.2535,1.2787,1.2334,1.2787,23952000.0],["1983-11-02",1.2787,1.3089,1.2736,1.2938,17140800.0],["1983-11-03",1.2887,1.2912,1.2749,1.2749,14467200.0],["1983-11-04",1.2636,1.2724,1.2535,1.2699,7046400.0],["1983-11-07",1.2736,1.2963,1.2736,1.2812,6187200.0],["1983-11-08",1.2787,1.2799,1.2585,1.2648,7027200.0],["1983-11-09",1.261,1.2761,1.256,1.2724,7118400.0],["1983-11-10",1.2988,1.3139,1.2862,1.3076,19368000.0],["1983-11-11",1.3378,1.3693,1.3063,1.3642,18916800.0],["1983-11-14",1.3592,1.3668,1.3479,1.3479,8193600.0],["1983-11-15",1.3391,1.3567,1.3353,1.3454,6144000.0],["1983-11-16",1.3554,1.3819,1.3517,1.3793,9878400.0],["1983-11-17",1.3768,1.397,1.3617,1.3844,8150400.0],["1983-11-18",1.3693,1.3718,1.3441,1.3567,7507200.0],["1983-11-21",1.363,1.3768,1.3592,1.3668,7881600.0],["1983-11-22",1.3718,1.3793,1.329,1.3416,11438400.0],["1983-11-23",1.3479,1.3517,1.334,1.3517,4276800.0],["1983-11-25",1.3542,1.3592,1.3479,1.3491,1833600.0],["1983-11-28",1.3491,1.3592,1.334,1.3592,7536000.0],["1983-11-29",1.3668,1.3831,1.3617,1.3806,5438400.0],["1983-11-30",1.3693,1.3793,1.3491,1.3491,9393600.0],["1983-12-01",1.3466,1.368,1.3466,1.3617,2726400.0],["1983-12-02",1.3554,1.3693,1.3554,1.3693,7036800.0],["1983-12-05",1.368,1.3743,1.3655,1.3718,10814400.0],["1983-12-06",1.368,1.368,1.3491,1.3567,2452800.0],["1983-12-07",1.3567,1.3642,1.3479,1.3479,5688000.0],["1983-12-08",1.3466,1.3542,1.3428,1.3491,6120000.0],["1983-12-09",1.3441,1.3517,1.3391,1.3441,2563200.0],["1983-12-12",1.3441,1.3617,1.3366,1.3617,3715200.0],["1983-12-13",1.3617,1.3793,1.3605,1.368,9638400.0],["1983-12-14",1.3668,1.3693,1.3567,1.3579,3432000.0],["1983-12-15",1.3567,1.3705,1.3554,1.3617,9700800.0],["1983-12-16",1.3693,1.3731,1.3567,1.3718,3561600.0],["1983-12-19",1.373,1.3793,1.3668,1.3756,3648000.0],["1983-12-20",1.3756,1.3806,1.3718,1.3768,8337600.0],["1983-12-21",1.3743,1.4083,1.3743,1.402,8841600.0],["1983-12-22",1.402,1.4095,1.3957,1.4007,4665600.0],["1983-12-23",1.3995,1.4058,1.397,1.4033,1915200.0],["1983-12-27",1.4007,1.4121,1.3919,1.3957,5774400.0],["1983-12-28",1.3957,1.3957,1.3843,1.3919,5011200.0],["1983-12-29",1.402,1.407,1.3969,1.4007,5040000.0],["1983-12-30",1.3982,1.4033,1.3944,1.4007,2947200.0],["1984-01-03",1.4096,1.4273,1.4058,1.4134,7368000.0],["1984-01-04",1.4159,1.4323,1.4146,1.4323,8894400.0],["1984-01-05",1.4323,1.455,1.4285,1.4462,11640000.0],["1984-01-06",1.4374,1.4525,1.4374,1.4424,6249600.0],["1984-01-09",1.4399,1.4424,1.4247,1.4247,6556800.0],["1984-01-10",1.4298,1.4348,1.4083,1.4096,7915200.0],["1984-01-11",1.4197,1.4197,1.402,1.4045,4905600.0],["1984-01-12",1.4045,1.4247,1.4045,1.407,3940800.0],["1984-01-13",1.4146,1.4184,1.3843,1.402,5841600.0],["1984-01-16",1.4045,1.4197,1.402,1.4184,4056000.0],["1984-01-17",1.4197,1.4437,1.4197,1.4399,8760000.0],["1984-01-18",1.4424,1.4475,1.4222,1.426,13526400.0],["1984-01-19",1.426,1.426,1.3944,1.4007,14059200.0],["1984-01-20",1.3995,1.4058,1.3932,1.402,5793600.0],["1984-01-23",1.3919,1.3969,1.3742,1.3755,6360000.0],["1984-01-24",1.3717,1.3868,1.3565,1.3818,9417600.0],["1984-01-25",1.3818,1.407,1.3755,1.3767,13992000.0],["1984-01-26",1.3843,1.3881,1.359,1.359,11750400.0],["1984-01-27",1.3388,1.3414,1.3085,1.3287,14716800.0],["1984-01-30",1.3489,1.3489,1.3085,1.3085,12004800.0],["1984-01-31",1.3136,1.3136,1.2908,1.3085,12350400.0],["1984-02-01",1.3136,1.3136,1.2631,1.2833,14419200.0],["1984-02-02",1.2833,1.3085,1.2782,1.3035,16891200.0],["1984-02-03",1.3035,1.3035,1.2782,1.2833,8083200.0],["1984-02-06",1.2681,1.2694,1.2327,1.2327,15470400.0],["1984-02-07",1.2555,1.2757,1.2353,1.2694,19396800.0],["1984-02-08",1.258,1.2681,1.2403,1.2428,12168000.0],["1984-02-09",1.2454,1.2934,1.2454,1.2871,15139200.0],["1984-02-10",1.3085,1.3085,1.2807,1.2833,13713600.0],["1984-02-13",1.2858,1.2908,1.2757,1.2883,5851200.0],["1984-02-14",1.2984,1.3275,1.2908,1.3249,13670400.0],["1984-02-15",1.3161,1.3249,1.2984,1.2984,6043200.0],["1984-02-16",1.2997,1.3085,1.2896,1.3035,4195200.0],["1984-02-17",1.3035,1.306,1.2706,1.2782,6182400.0],["1984-02-21",1.2858,1.2858,1.2631,1.2732,4200000.0],["1984-02-22",1.2807,1.3022,1.2732,1.2795,5918400.0],["1984-02-23",1.2795,1.2946,1.258,1.2946,4276800.0],["1984-02-24",1.2997,1.3085,1.2972,1.3073,6057600.0],["1984-02-27",1.2997,1.3111,1.2934,1.2984,4507200.0],["1984-02-28",1.2934,1.2934,1.2694,1.2807,4756800.0],["1984-02-29",1.2833,1.3035,1.2807,1.2984,6508800.0],["1984-03-01",1.3009,1.3237,1.2984,1.3174,6912000.0],["1984-03-02",1.3338,1.3338,1.3161,1.3174,7843200.0],["1984-03-05",1.3148,1.3148,1.3035,1.3085,1920000.0],["1984-03-06",1.3085,1.3174,1.2934,1.2972,3672000.0],["1984-03-07",1.2896,1.2896,1.2428,1.2643,14400000.0],["1984-03-08",1.2631,1.2757,1.2605,1.2618,3974400.0],["1984-03-09",1.2643,1.2732,1.2466,1.2706,3302400.0],["1984-03-12",1.2744,1.2972,1.2706,1.2972,7147200.0],["1984-03-13",1.3035,1.3262,1.3035,1.306,9441600.0],["1984-03-14",1.3136,1.3388,1.3111,1.3363,7296000.0],["1984-03-15",1.3388,1.359,1.3376,1.3388,8280000.0],["1984-03-16",1.3666,1.3767,1.3515,1.3527,26635200.0],["1984-03-19",1.3439,1.3515,1.3363,1.3489,5726400.0],["1984-03-20",1.3565,1.3666,1.3515,1.3603,6345600.0],["1984-03-21",1.3628,1.3692,1.359,1.3616,4944000.0],["1984-03-22",1.3616,1.3641,1.3515,1.354,3652800.0],["1984-03-23",1.3565,1.4083,1.3565,1.4083,10142400.0],["1984-03-26",1.4045,1.4197,1.3919,1.4096,7785600.0],["1984-03-27",1.4096,1.4121,1.3753,1.3944,7771200.0],["1984-03-28",1.3994,1.4197,1.3994,1.4197,6451200.0],["1984-03-29",1.4172,1.421,1.4045,1.407,4521600.0],["1984-03-30",1.4096,1.4146,1.3944,1.3994,3062400.0],["1984-04-02",1.3994,1.4032,1.3868,1.3868,16166400.0],["1984-04-03",1.383,1.3906,1.3614,1.369,6182400.0],["1984-04-04",1.3639,1.3728,1.3589,1.3601,6518400.0],["1984-04-05",1.3627,1.3639,1.2828,1.3031,10152000.0],["1984-04-06",1.3056,1.3183,1.2904,1.3132,5572800.0],["1984-04-09",1.3234,1.3259,1.3107,1.3158,5304000.0],["1984-04-10",1.317,1.3234,1.3132,1.3145,5616000.0],["1984-04-11",1.3208,1.3208,1.298,1.298,3739200.0],["1984-04-12",1.298,1.3335,1.2701,1.3335,7752000.0],["1984-04-13",1.3259,1.3791,1.3259,1.3513,15672000.0],["1984-04-16",1.3513,1.3931,1.3411,1.3868,8270400.0],["1984-04-17",1.3893,1.4045,1.3868,1.3944,6696000.0],["1984-04-18",1.3944,1.402,1.3817,1.383,5164800.0],["1984-04-19",1.3817,1.4146,1.3791,1.4007,10276800.0],["1984-04-23",1.4197,1.4197,1.4045,1.407,6057600.0],["1984-04-24",1.407,1.4146,1.3944,1.3969,7584000.0],["1984-04-25",1.3944,1.4337,1.3931,1.4184,7372800.0],["1984-04-26",1.4197,1.4438,1.4197,1.4375,12235200.0],["1984-04-27",1.4349,1.4539,1.4324,1.4425,8980800.0],["1984-04-30",1.4425,1.4958,1.4413,1.4958,11476800.0],["1984-05-01",1.5008,1.516,1.4945,1.5034,17640000.0],["1984-05-02",1.5059,1.5122,1.497,1.497,10804800.0],["1984-05-03",1.4983,1.4983,1.4831,1.4945,5558400.0],["1984-05-04",1.4806,1.5008,1.4552,1.4577,10545600.0],["1984-05-07",1.4577,1.4653,1.4438,1.4603,6681600.0],["1984-05-08",1.4653,1.4806,1.4615,1.4704,6364800.0],["1984-05-09",1.4628,1.478,1.4565,1.4603,5553600.0],["1984-05-10",1.4679,1.4742,1.4603,1.4641,3062400.0],["1984-05-11",1.4666,1.4704,1.4349,1.4501,4972800.0],["1984-05-14",1.44,1.4489,1.4375,1.4451,2803200.0],["1984-05-15",1.4476,1.4628,1.4451,1.4451,6288000.0],["1984-05-16",1.4489,1.4577,1.4451,1.4476,4137600.0],["1984-05-17",1.44,1.4451,1.4083,1.4172,6100800.0],["1984-05-18",1.4146,1.4172,1.3893,1.3969,7641600.0],["1984-05-21",1.402,1.4121,1.4007,1.4083,4833600.0],["1984-05-22",1.3956,1.402,1.3868,1.3956,7689600.0],["1984-05-23",1.3944,1.402,1.3918,1.3944,3681600.0],["1984-05-24",1.3791,1.3893,1.3614,1.369,5644800.0],["1984-05-25",1.3639,1.3665,1.3348,1.3386,5731200.0],["1984-05-29",1.3361,1.3449,1.3082,1.3132,6120000.0],["1984-05-30",1.293,1.3284,1.2853,1.3145,10137600.0],["1984-05-31",1.317,1.3221,1.298,1.3208,4732800.0],["1984-06-01",1.3335,1.336,1.3246,1.336,3441600.0],["1984-06-04",1.3462,1.3513,1.3411,1.3449,4588800.0],["1984-06-05",1.3462,1.3563,1.3386,1.3525,4766400.0],["1984-06-06",1.3513,1.3614,1.3449,1.3538,6796800.0],["1984-06-07",1.3487,1.3513,1.3437,1.3437,1900800.0],["1984-06-08",1.336,1.336,1.3183,1.3246,4593600.0],["1984-06-11",1.3208,1.3208,1.2993,1.3006,1660800.0],["1984-06-12",1.298,1.3107,1.2904,1.3006,3230400.0],["1984-06-13",1.3069,1.3158,1.2993,1.3056,2524800.0],["1984-06-14",1.3056,1.3056,1.2651,1.2701,7766400.0],["1984-06-15",1.2714,1.2765,1.2587,1.2587,8817600.0],["1984-06-18",1.2575,1.2777,1.2499,1.2777,5688000.0],["1984-06-19",1.2803,1.2803,1.2523,1.2726,8635200.0],["1984-06-20",1.2625,1.3159,1.2599,1.3096,11995200.0],["1984-06-21",1.3032,1.3299,1.2981,1.3159,13387200.0],["1984-06-22",1.3083,1.3337,1.307,1.3197,3984000.0],["1984-06-25",1.3236,1.3312,1.3197,1.3299,1968000.0],["1984-06-26",1.3299,1.3299,1.3083,1.3083,5308800.0],["1984-06-27",1.3121,1.3121,1.3006,1.3032,2294400.0],["1984-06-28",1.3057,1.3312,1.3045,1.321,1209600.0],["1984-06-29",1.321,1.335,1.3108,1.3108,3864000.0],["1984-07-02",1.3108,1.3134,1.3032,1.3134,2572800.0],["1984-07-03",1.3134,1.3236,1.3006,1.3032,3782400.0],["1984-07-05",1.3057,1.3083,1.2905,1.2905,2097600.0],["1984-07-06",1.2854,1.2854,1.2701,1.279,6436800.0],["1984-07-09",1.2828,1.2828,1.2599,1.2777,4555200.0],["1984-07-10",1.2752,1.2777,1.2548,1.2599,5164800.0],["1984-07-11",1.2574,1.2574,1.2447,1.2485,5208000.0],["1984-07-12",1.251,1.251,1.1912,1.2116,13339200.0],["1984-07-13",1.2141,1.2192,1.1937,1.2077,4507200.0],["1984-07-16",1.2077,1.209,1.181,1.2014,4142400.0],["1984-07-17",1.1963,1.2077,1.1912,1.1988,4372800.0],["1984-07-18",1.2039,1.2154,1.2039,1.2141,4766400.0],["1984-07-19",1.2065,1.2205,1.2065,1.2154,3456000.0],["1984-07-20",1.2154,1.2154,1.1937,1.2039,3700800.0],["1984-07-23",1.1937,1.1988,1.1836,1.195,4334400.0],["1984-07-24",1.1963,1.1988,1.1721,1.1721,5150400.0],["1984-07-25",1.1721,1.1785,1.1403,1.1734,9460800.0],["1984-07-26",1.1963,1.2154,1.1874,1.1988,7992000.0],["1984-07-27",1.1988,1.2421,1.1988,1.2408,8520000.0],["1984-07-30",1.2421,1.2421,1.1988,1.2014,7876800.0],["1984-07-31",1.2027,1.2141,1.1912,1.2052,7497600.0],["1984-08-01",1.2116,1.2574,1.2116,1.251,13214400.0],["1984-08-02",1.2701,1.2981,1.2701,1.2917,14620800.0],["1984-08-03",1.3236,1.3948,1.2917,1.3846,30451200.0],["1984-08-06",1.3897,1.4355,1.3706,1.3796,21888000.0],["1984-08-07",1.3745,1.4088,1.3745,1.3783,14568000.0],["1984-08-08",1.3872,1.3948,1.3745,1.3872,11620800.0],["1984-08-09",1.3796,1.4126,1.377,1.4126,18633600.0],["1984-08-10",1.4432,1.461,1.4215,1.4254,16497600.0],["1984-08-13",1.4152,1.4432,1.4126,1.4432,10233600.0],["1984-08-14",1.4368,1.4445,1.4063,1.419,6960000.0],["1984-08-15",1.4152,1.4457,1.4114,1.433,10377600.0],["1984-08-16",1.4406,1.4546,1.4406,1.4419,10344000.0],["1984-08-17",1.4432,1.4495,1.4355,1.4355,5472000.0],["1984-08-20",1.4381,1.4508,1.4305,1.4508,5452800.0],["1984-08-21",1.4572,1.4865,1.4572,1.4839,9715200.0],["1984-08-22",1.4966,1.5043,1.4712,1.4712,11572800.0],["1984-08-23",1.4712,1.5017,1.4712,1.4865,5630400.0],["1984-08-24",1.489,1.489,1.461,1.4814,4713600.0],["1984-08-27",1.4661,1.4801,1.4534,1.4572,6585600.0],["1984-08-28",1.461,1.4763,1.4534,1.475,5400000.0],["1984-08-29",1.4814,1.4928,1.4737,1.4763,10228800.0],["1984-08-30",1.4712,1.4801,1.4712,1.4737,2275200.0],["1984-08-31",1.4686,1.4763,1.4648,1.4699,2102400.0],["1984-09-04",1.4674,1.4674,1.4597,1.4623,4027200.0],["1984-09-05",1.4585,1.4674,1.4534,1.4597,4526400.0],["1984-09-06",1.4635,1.4686,1.4597,1.4674,5016000.0],["1984-09-07",1.4814,1.4839,1.4279,1.4305,10272000.0],["1984-09-10",1.4203,1.4457,1.4177,1.4406,4032000.0],["1984-09-11",1.3846,1.3948,1.3745,1.3745,27600000.0],["1984-09-12",1.349,1.3745,1.3006,1.3057,42753600.0],["1984-09-13",1.3032,1.3414,1.2803,1.3414,26980800.0],["1984-09-14",1.3745,1.3846,1.3643,1.377,32750400.0],["1984-09-17",1.3745,1.3885,1.3643,1.3846,9964800.0],["1984-09-18",1.3846,1.3923,1.3465,1.3541,20289600.0],["1984-09-19",1.3414,1.3541,1.2981,1.2981,25497600.0],["1984-09-20",1.3006,1.3236,1.3006,1.3236,9705600.0],["1984-09-21",1.3236,1.3439,1.3185,1.3236,11198400.0],["1984-09-24",1.3261,1.3337,1.3185,1.321,5673600.0],["1984-09-25",1.321,1.3261,1.3185,1.3185,5385600.0],["1984-09-26",1.3236,1.3286,1.2523,1.2701,30249600.0],["1984-09-27",1.2523,1.2701,1.2421,1.2701,14640000.0],["1984-09-28",1.2663,1.2803,1.2637,1.2701,4752000.0],["1984-10-01",1.2599,1.2739,1.2599,1.2663,8462400.0],["1984-10-02",1.2676,1.274,1.265,1.2676,3542400.0],["1984-10-03",1.265,1.2778,1.2573,1.2676,9273600.0],["1984-10-04",1.2676,1.2855,1.265,1.2701,6753600.0],["1984-10-05",1.2727,1.2765,1.2548,1.2599,9259200.0],["1984-10-08",1.265,1.274,1.2599,1.274,1632000.0],["1984-10-09",1.2829,1.288,1.2803,1.2803,2803200.0],["1984-10-10",1.2829,1.334,1.2701,1.3225,10425600.0],["1984-10-11",1.3187,1.3187,1.2957,1.2957,4358400.0],["1984-10-12",1.3008,1.3033,1.2982,1.2982,4267200.0],["1984-10-15",1.2982,1.3302,1.2982,1.3225,6211200.0],["1984-10-16",1.3263,1.3315,1.3187,1.3225,3057600.0],["1984-10-17",1.3225,1.3238,1.311,1.3187,5712000.0],["1984-10-18",1.3187,1.3353,1.311,1.3327,13272000.0],["1984-10-19",1.3545,1.3545,1.3366,1.3417,18379200.0],["1984-10-22",1.343,1.3583,1.3391,1.3468,3096000.0],["1984-10-23",1.3493,1.3608,1.3493,1.357,3609600.0],["1984-10-24",1.3557,1.3647,1.3391,1.3442,6052800.0],["1984-10-25",1.3187,1.3187,1.2931,1.2944,9902400.0],["1984-10-26",1.2778,1.2778,1.2637,1.2676,15676800.0],["1984-10-29",1.2676,1.2829,1.2676,1.2803,5428800.0],["1984-10-30",1.2829,1.3033,1.2829,1.2906,4180800.0],["1984-10-31",1.2931,1.3008,1.2803,1.2816,3091200.0],["1984-11-01",1.2855,1.2906,1.2573,1.2573,3667200.0],["1984-11-02",1.2625,1.2625,1.2343,1.2471,11659200.0],["1984-11-05",1.2446,1.2701,1.242,1.2663,1886400.0],["1984-11-06",1.2701,1.2829,1.2676,1.2829,5544000.0],["1984-11-07",1.274,1.2778,1.2676,1.2701,10540800.0],["1984-11-08",1.265,1.265,1.2599,1.2625,8107200.0],["1984-11-09",1.265,1.2701,1.2573,1.2586,2856000.0],["1984-11-12",1.2625,1.265,1.2548,1.2599,3134400.0],["1984-11-13",1.2573,1.2599,1.2446,1.2497,4070400.0],["1984-11-14",1.2522,1.2573,1.2433,1.2458,3796800.0],["1984-11-15",1.2433,1.2497,1.242,1.2497,2726400.0],["1984-11-16",1.2535,1.2573,1.2356,1.2356,2875200.0],["1984-11-19",1.2382,1.251,1.2369,1.2407,1257600.0],["1984-11-20",1.2433,1.2497,1.2369,1.2395,4953600.0],["1984-11-21",1.2395,1.2395,1.2292,1.2331,4334400.0],["1984-11-23",1.2369,1.2522,1.2369,1.2522,2155200.0],["1984-11-26",1.242,1.2573,1.2395,1.2522,5371200.0],["1984-11-27",1.2407,1.242,1.2267,1.2267,3230400.0],["1984-11-28",1.2267,1.2267,1.2088,1.2101,8217600.0],["1984-11-29",1.2088,1.2139,1.2062,1.2075,7238400.0],["1984-11-30",1.2088,1.2139,1.2011,1.2075,3163200.0],["1984-12-03",1.2075,1.2165,1.205,1.2152,2366400.0],["1984-12-04",1.2126,1.2228,1.2088,1.2101,4075200.0],["1984-12-05",1.2113,1.2139,1.2011,1.205,2668800.0],["1984-12-06",1.2024,1.2292,1.2024,1.2216,4761600.0],["1984-12-07",1.2241,1.2318,1.2062,1.2126,8880000.0],["1984-12-10",1.1909,1.1909,1.1551,1.159,12374400.0],["1984-12-11",1.1628,1.1628,1.1577,1.1628,3187200.0],["1984-12-12",1.1615,1.1705,1.1602,1.1628,4723200.0],["1984-12-13",1.1551,1.1551,1.1449,1.1449,5246400.0],["1984-12-14",1.1423,1.173,1.1423,1.1526,6950400.0],["1984-12-17",1.1487,1.1577,1.1436,1.1577,5702400.0],["1984-12-18",1.196,1.2126,1.1909,1.2088,11827200.0],["1984-12-19",1.2126,1.2254,1.1973,1.2024,6657600.0],["1984-12-20",1.2024,1.2024,1.1922,1.1935,1852800.0],["1984-12-21",1.1858,1.1883,1.1679,1.1858,4891200.0],["1984-12-24",1.196,1.2011,1.1935,1.1998,2404800.0],["1984-12-26",1.1986,1.2075,1.196,1.205,2688000.0],["1984-12-27",1.2037,1.2063,1.2011,1.2037,5481600.0],["1984-12-28",1.2063,1.214,1.2011,1.214,5280000.0],["1984-12-31",1.214,1.2319,1.2127,1.2268,4795200.0],["1985-01-02",1.2281,1.2281,1.2075,1.2075,3460800.0],["1985-01-03",1.2075,1.2217,1.205,1.2075,3379200.0],["1985-01-04",1.2075,1.2114,1.1883,1.1934,3345600.0],["1985-01-07",1.196,1.2088,1.196,1.2011,3009600.0],["1985-01-08",1.2011,1.2114,1.1921,1.196,2068800.0],["1985-01-09",1.1934,1.214,1.1909,1.2088,5246400.0],["1985-01-10",1.2114,1.2704,1.2088,1.2614,7488000.0],["1985-01-11",1.2589,1.2614,1.2473,1.2602,6998400.0],["1985-01-14",1.2576,1.2768,1.255,1.273,7238400.0],["1985-01-15",1.2717,1.2858,1.2653,1.2794,7862400.0],["1985-01-16",1.2781,1.2987,1.2768,1.2935,8232000.0],["1985-01-17",1.2935,1.2961,1.2679,1.2781,5198400.0],["1985-01-18",1.2833,1.2871,1.2794,1.2833,3878400.0],["1985-01-21",1.2833,1.3038,1.2807,1.3012,6955200.0],["1985-01-22",1.3064,1.3371,1.3064,1.3307,11928000.0],["1985-01-23",1.3295,1.3525,1.3218,1.3525,6921600.0],["1985-01-24",1.3474,1.3525,1.3371,1.341,10800000.0],["1985-01-25",1.3346,1.3448,1.3218,1.3423,8030400.0],["1985-01-28",1.3371,1.3371,1.3141,1.3256,9811200.0],["1985-01-29",1.3192,1.3359,1.3115,1.3359,2673600.0],["1985-01-30",1.3371,1.3384,1.3243,1.3243,6475200.0],["1985-01-31",1.3192,1.3295,1.3192,1.3295,4108800.0],["1985-02-01",1.3089,1.3295,1.3089,1.3153,3369600.0],["1985-02-04",1.3128,1.3282,1.3115,1.3192,2251200.0],["1985-02-05",1.323,1.323,1.291,1.3025,3614400.0],["1985-02-06",1.3025,1.3102,1.3012,1.3025,8164800.0],["1985-02-07",1.3025,1.3038,1.2807,1.2807,6969600.0],["1985-02-08",1.2833,1.2833,1.2627,1.2743,8601600.0],["1985-02-11",1.2743,1.2897,1.273,1.2858,7300800.0],["1985-02-12",1.2833,1.2833,1.2473,1.2499,22819200.0],["1985-02-13",1.255,1.255,1.2422,1.255,11457600.0],["1985-02-14",1.255,1.255,1.2242,1.2255,6556800.0],["1985-02-15",1.2242,1.2345,1.2152,1.2165,4723200.0],["1985-02-19",1.214,1.2152,1.1934,1.2011,9888000.0],["1985-02-20",1.2011,1.2268,1.2011,1.2204,7440000.0],["1985-02-21",1.2165,1.2165,1.2088,1.2152,3796800.0],["1985-02-22",1.2114,1.214,1.2063,1.2088,2385600.0],["1985-02-25",1.1293,1.137,1.1241,1.1254,11404800.0],["1985-02-26",1.1293,1.1575,1.128,1.1511,10147200.0],["1985-02-27",1.1524,1.1626,1.1524,1.1575,6124800.0],["1985-02-28",1.1447,1.1485,1.1421,1.1434,7742400.0],["1985-03-01",1.1421,1.1549,1.1395,1.1421,6144000.0],["1985-03-04",1.1447,1.1447,1.1305,1.1357,3216000.0],["1985-03-05",1.1344,1.1382,1.1216,1.1241,5270400.0],["1985-03-06",1.1216,1.1216,1.0831,1.0856,6369600.0],["1985-03-07",1.0908,1.1293,1.0856,1.11,4747200.0],["1985-03-08",1.1241,1.1267,1.1126,1.1164,3120000.0],["1985-03-11",1.1139,1.1139,1.0946,1.1074,4795200.0],["1985-03-12",1.1087,1.1228,1.1074,1.1164,2692800.0],["1985-03-13",1.1164,1.1164,1.0997,1.1036,2529600.0],["1985-03-14",1.1049,1.1267,1.1049,1.1164,1987200.0],["1985-03-15",1.1203,1.1318,1.1203,1.1228,4204800.0],["1985-03-18",1.1267,1.1293,1.1241,1.1267,1968000.0],["1985-03-19",1.1524,1.1626,1.128,1.1524,6115200.0],["1985-03-20",1.1575,1.1588,1.1395,1.1421,5923200.0],["1985-03-21",1.1485,1.1524,1.1331,1.1331,1804800.0],["1985-03-22",1.1344,1.1344,1.1216,1.1331,3974400.0],["1985-03-25",1.1331,1.1331,1.1164,1.1241,5347200.0],["1985-03-26",1.1267,1.1525,1.1267,1.1473,1968000.0],["1985-03-27",1.1499,1.1654,1.1499,1.1615,3244800.0],["1985-03-28",1.168,1.1757,1.1576,1.1628,5001600.0],["1985-03-29",1.168,1.1705,1.1396,1.1473,4291200.0],["1985-04-01",1.1486,1.1551,1.1473,1.1551,1920000.0],["1985-04-02",1.1551,1.1628,1.1448,1.1499,4492800.0],["1985-04-03",1.1499,1.1499,1.1409,1.1422,3148800.0],["1985-04-04",1.1473,1.1499,1.1396,1.146,1814400.0],["1985-04-08",1.1435,1.1525,1.1344,1.1357,1670400.0],["1985-04-09",1.1383,1.146,1.1344,1.1409,1497600.0],["1985-04-10",1.1512,1.1615,1.1499,1.1589,4123200.0],["1985-04-11",1.1602,1.1757,1.1602,1.1641,8558400.0],["1985-04-12",1.1654,1.1654,1.1551,1.1551,14107200.0],["1985-04-15",1.1499,1.1551,1.1422,1.1422,3432000.0],["1985-04-16",1.1409,1.1435,1.1241,1.1409,4987200.0],["1985-04-17",1.1435,1.1473,1.1344,1.1357,5601600.0],["1985-04-18",1.1344,1.137,1.0004,1.0068,37862400.0],["1985-04-19",0.9643,0.9643,0.9359,0.9565,30710400.0],["1985-04-22",0.9591,0.9591,0.9385,0.9449,14510400.0],["1985-04-23",0.9333,0.9436,0.9308,0.9411,13968000.0],["1985-04-24",0.9462,0.9694,0.9437,0.963,8606400.0],["1985-04-25",0.9643,0.9875,0.963,0.9836,7113600.0],["1985-04-26",0.9836,0.9862,0.972,0.9785,3734400.0],["1985-04-29",0.972,0.972,0.9475,0.9488,4934400.0],["1985-04-30",0.9488,0.9669,0.9488,0.9656,3960000.0],["1985-05-01",0.9694,0.981,0.9591,0.9591,5116800.0],["1985-05-02",0.9565,0.9565,0.9462,0.954,3859200.0],["1985-05-03",0.9553,0.9553,0.9398,0.9436,12024000.0],["1985-05-06",0.9488,0.9553,0.9462,0.9488,3604800.0],["1985-05-07",0.9501,0.9578,0.9488,0.9501,6854400.0],["1985-05-08",0.9501,0.9591,0.9488,0.9565,8548800.0],["1985-05-09",0.9591,0.972,0.954,0.9707,5596800.0],["1985-05-10",0.9823,1.0107,0.9797,1.0081,9864000.0],["1985-05-13",1.0094,1.0107,0.9746,0.9746,7272000.0],["1985-05-14",0.9733,0.9772,0.9462,0.9488,7161600.0],["1985-05-15",0.9488,0.9488,0.923,0.9359,11961600.0],["1985-05-16",0.9385,0.9488,0.932,0.9475,7008000.0],["1985-05-17",0.954,0.972,0.954,0.9694,13012800.0],["1985-05-20",0.9759,0.9797,0.9617,0.963,5654400.0],["1985-05-21",0.9553,0.9578,0.9462,0.9514,4564800.0],["1985-05-22",0.9591,0.9591,0.9501,0.9591,2793600.0],["1985-05-23",0.9591,0.9591,0.9488,0.9488,3734400.0],["1985-05-24",0.9501,0.9643,0.9501,0.9565,2736000.0],["1985-05-28",0.9591,0.9591,0.9333,0.9333,10819200.0],["1985-05-29",0.9308,0.9308,0.8895,0.9024,23985600.0],["1985-05-30",0.905,0.9114,0.9011,0.9011,8904000.0],["1985-05-31",0.9024,0.9127,0.9011,0.9114,9148800.0],["1985-06-03",0.9282,0.9308,0.9204,0.923,7800000.0],["1985-06-04",0.9179,0.9359,0.9153,0.9308,10886400.0],["1985-06-05",0.9437,0.9437,0.923,0.923,10060800.0],["1985-06-06",0.9243,0.954,0.9127,0.9527,11424000.0],["1985-06-07",0.9617,0.9694,0.9565,0.9643,15201600.0],["1985-06-10",0.9591,0.9926,0.9591,0.9901,6681600.0],["1985-06-11",0.9888,0.9888,0.9694,0.9785,4996800.0],["1985-06-12",0.9785,0.9785,0.9591,0.9617,5294400.0],["1985-06-13",0.9488,0.9617,0.9475,0.9553,6556800.0],["1985-06-14",0.9669,0.9772,0.9565,0.9759,4089600.0],["1985-06-17",0.9797,0.9875,0.9772,0.9823,6777600.0],["1985-06-18",0.981,0.9978,0.981,0.9875,6225600.0],["1985-06-19",0.9901,1.0597,0.9875,1.0184,22444800.0],["1985-06-20",1.0158,1.0352,1.003,1.0158,9398400.0],["1985-06-21",1.0236,1.0339,1.021,1.0313,9393600.0],["1985-06-24",1.0274,1.0274,1.0107,1.012,10219200.0],["1985-06-25",1.0172,1.0262,1.0107,1.0172,11294400.0],["1985-06-26",1.0159,1.0159,1.0016,1.0029,3672000.0],["1985-06-27",1.0055,1.0107,1.0029,1.0055,1622400.0],["1985-06-28",1.0081,1.0081,0.9861,0.9912,5395200.0],["1985-07-01",0.9951,1.0301,0.9938,1.0262,8025600.0],["1985-07-02",1.0288,1.034,1.021,1.021,5572800.0],["1985-07-03",1.021,1.021,1.0159,1.0172,4161600.0],["1985-07-05",1.0159,1.0236,1.0159,1.0223,3384000.0],["1985-07-08",1.0003,1.0081,1.0003,1.0016,6048000.0],["1985-07-09",1.0042,1.0159,1.0016,1.0094,6556800.0],["1985-07-10",1.0159,1.0262,1.0159,1.0223,4267200.0],["1985-07-11",1.0236,1.0288,1.0185,1.0236,5006400.0],["1985-07-12",1.0185,1.034,1.0185,1.0314,4632000.0],["1985-07-15",1.0301,1.0314,0.9848,0.9925,6600000.0],["1985-07-16",0.9951,1.0353,0.9951,1.034,8510400.0],["1985-07-17",1.0366,1.0521,1.034,1.0353,18144000.0],["1985-07-18",1.034,1.047,1.0288,1.0366,6720000.0],["1985-07-19",1.0366,1.047,1.034,1.0405,9523200.0],["1985-07-22",1.0405,1.0936,1.0379,1.0858,14260800.0],["1985-07-23",1.091,1.1299,1.0806,1.0988,25008000.0],["1985-07-24",1.1027,1.1143,1.0806,1.0936,11664000.0],["1985-07-25",1.104,1.104,1.0884,1.1001,10209600.0],["1985-07-26",1.0988,1.1066,1.0936,1.0949,10656000.0],["1985-07-29",1.0729,1.0729,1.0534,1.0625,7612800.0],["1985-07-30",1.0677,1.0832,1.0651,1.0806,6268800.0],["1985-07-31",1.0832,1.0884,1.0781,1.0858,4641600.0],["1985-08-01",1.0832,1.0897,1.0806,1.0845,3763200.0],["1985-08-02",1.0755,1.0755,1.047,1.0677,7526400.0],["1985-08-05",1.0651,1.0677,1.0547,1.0599,2582400.0],["1985-08-06",1.0599,1.0638,1.047,1.0496,2462400.0],["1985-08-07",1.047,1.0496,1.0366,1.0366,4070400.0],["1985-08-08",1.0392,1.0418,1.0185,1.0301,6081600.0],["1985-08-09",1.0366,1.0366,1.0236,1.0262,3076800.0],["1985-08-12",1.0314,1.0314,1.0133,1.0172,2904000.0],["1985-08-13",1.0172,1.0185,1.0068,1.0133,2793600.0],["1985-08-14",1.0133,1.0314,1.0133,1.0223,4108800.0],["1985-08-15",1.0366,1.0366,1.0197,1.0236,2568000.0],["1985-08-16",1.021,1.0249,1.0172,1.0185,3067200.0],["1985-08-19",1.0185,1.0185,1.0107,1.012,1070400.0],["1985-08-20",1.012,1.0146,1.0055,1.0107,1560000.0],["1985-08-21",1.0107,1.0146,1.0003,1.0029,2673600.0],["1985-08-22",1.0042,1.0042,0.9796,0.9874,4286400.0],["1985-08-23",0.9874,0.9899,0.9731,0.9744,2918400.0],["1985-08-26",0.9783,0.9938,0.9744,0.9938,2164800.0],["1985-08-27",0.999,1.0016,0.9964,1.0003,2428800.0],["1985-08-28",1.0003,1.0042,0.9951,1.0029,1099200.0],["1985-08-29",1.0003,1.0094,1.0003,1.0081,1305600.0],["1985-08-30",1.0029,1.0042,0.9899,0.9899,1612800.0],["1985-09-03",0.9899,0.9899,0.977,0.9874,1680000.0],["1985-09-04",0.9874,0.9899,0.9744,0.9796,2179200.0],["1985-09-05",0.9796,0.9796,0.9692,0.9718,2592000.0],["1985-09-06",0.964,0.9757,0.964,0.9705,1862400.0],["1985-09-09",0.9718,0.9718,0.9653,0.9666,3211200.0],["1985-09-10",0.9679,0.9822,0.9679,0.9692,2121600.0],["1985-09-11",0.9666,0.9822,0.9666,0.9718,3129600.0],["1985-09-12",0.9744,0.9874,0.9718,0.977,2102400.0],["1985-09-13",0.9757,0.9783,0.9679,0.9705,4526400.0],["1985-09-16",0.9666,0.9692,0.964,0.9692,1483200.0],["1985-09-17",0.9692,0.9718,0.9627,0.9718,3724800.0],["1985-09-18",0.9692,0.9848,0.9666,0.9835,3624000.0],["1985-09-19",0.9848,0.9977,0.9809,0.9822,3547200.0],["1985-09-20",0.9796,0.9848,0.977,0.9796,2899200.0],["1985-09-23",1.0055,1.0055,0.9899,0.999,4977600.0],["1985-09-24",0.999,1.0003,0.9848,0.9848,1348800.0],["1985-09-25",0.9822,0.9822,0.964,0.964,5313600.0],["1985-09-26",0.9627,0.9627,0.9485,0.9588,2707200.0],["1985-09-30",0.9563,0.9588,0.9459,0.9485,3081600.0],["1985-10-01",0.9615,0.9641,0.9459,0.9615,2366400.0],["1985-10-02",0.9641,0.9745,0.9641,0.9719,2481600.0],["1985-10-03",0.9732,0.9824,0.9693,0.9784,4171200.0],["1985-10-04",0.9771,0.9784,0.9641,0.968,1454400.0],["1985-10-07",0.9654,0.9693,0.9589,0.9641,1670400.0],["1985-10-08",0.9654,0.968,0.9433,0.9433,4363200.0],["1985-10-09",0.9459,0.9485,0.9172,0.9211,4440000.0],["1985-10-10",0.9185,0.9328,0.912,0.9315,4905600.0],["1985-10-11",0.9315,0.9394,0.9224,0.9381,2006400.0],["1985-10-14",0.9381,0.9811,0.9355,0.9798,9249600.0],["1985-10-15",0.985,0.998,0.9745,0.9798,12816000.0],["1985-10-16",0.9824,0.9876,0.9641,0.9863,3244800.0],["1985-10-17",0.9863,1.0006,0.9745,0.9824,5731200.0],["1985-10-18",0.9824,0.9902,0.9771,0.9811,1728000.0],["1985-10-21",0.9784,0.9798,0.9589,0.9628,2904000.0],["1985-10-22",0.9563,0.9693,0.9485,0.9667,7142400.0],["1985-10-23",0.9719,0.9876,0.9719,0.985,3561600.0],["1985-10-24",0.9902,1.0032,0.985,0.985,4473600.0],["1985-10-25",0.9798,0.9811,0.9485,0.9654,8548800.0],["1985-10-28",0.9328,0.9485,0.9211,0.9433,8587200.0],["1985-10-29",0.9433,0.9615,0.9433,0.955,3105600.0],["1985-10-30",0.9589,0.9589,0.9459,0.9537,1891200.0],["1985-10-31",0.9537,0.9537,0.9342,0.942,3576000.0],["1985-11-01",0.942,0.942,0.9328,0.9381,2836800.0],["1985-11-04",0.9381,0.9381,0.9276,0.9289,2793600.0],["1985-11-05",0.9315,0.9407,0.9289,0.9407,6100800.0],["1985-11-06",0.9472,0.9876,0.9459,0.9876,6931200.0],["1985-11-07",0.9876,0.9954,0.9758,0.9784,5908800.0],["1985-11-08",0.9811,0.9967,0.9745,0.9967,6446400.0],["1985-11-11",1.0058,1.0306,1.0058,1.0267,10363200.0],["1985-11-12",1.0267,1.0306,1.0019,1.0032,8107200.0],["1985-11-13",1.0006,1.0071,0.9928,0.9941,3825600.0],["1985-11-14",0.9954,1.0267,0.9928,1.024,6086400.0],["1985-11-15",1.0267,1.0462,1.0188,1.0371,10291200.0],["1985-11-18",1.0371,1.0423,1.0319,1.041,6950400.0],["1985-11-19",1.0449,1.0931,1.0371,1.0905,12480000.0],["1985-11-20",1.084,1.0931,1.071,1.071,7334400.0],["1985-11-21",1.0749,1.084,1.071,1.0788,4032000.0],["1985-11-22",1.0762,1.0931,1.0749,1.0853,4876800.0],["1985-11-25",1.0879,1.0879,1.0553,1.067,5568000.0],["1985-11-26",1.0697,1.0697,1.0605,1.0631,3801600.0],["1985-11-27",1.067,1.0736,1.067,1.0697,2438400.0],["1985-11-29",1.0723,1.0723,1.0657,1.0683,1440000.0],["1985-12-02",1.071,1.0736,1.0579,1.0579,2006400.0],["1985-12-03",1.0553,1.0736,1.0553,1.067,3744000.0],["1985-12-04",1.0697,1.1126,1.0697,1.1022,10920000.0],["1985-12-05",1.1126,1.1465,1.1022,1.1022,14688000.0],["1985-12-06",1.1022,1.1048,1.0905,1.0996,6480000.0],["1985-12-09",1.1035,1.1244,1.0983,1.1152,10636800.0],["1985-12-10",1.1153,1.1257,1.1139,1.1166,4363200.0],["1985-12-11",1.1218,1.1218,1.0866,1.0944,6988800.0],["1985-12-12",1.0892,1.097,1.0683,1.0905,6259200.0],["1985-12-13",1.0944,1.1205,1.0905,1.11,16569600.0],["1985-12-16",1.1152,1.1283,1.1113,1.1152,6614400.0],["1985-12-17",1.1152,1.1152,1.0736,1.0749,6096000.0],["1985-12-18",1.0788,1.0879,1.0736,1.0879,4070400.0],["1985-12-19",1.0879,1.1126,1.0879,1.1126,7324800.0],["1985-12-20",1.1126,1.1126,1.1009,1.1022,5784000.0],["1985-12-23",1.1022,1.1022,1.0892,1.0892,3268800.0],["1985-12-24",1.0918,1.0997,1.084,1.0997,1473600.0],["1985-12-26",1.0997,1.1023,1.097,1.0997,7329600.0],["1985-12-27",1.1023,1.1128,1.1023,1.1101,3206400.0],["1985-12-30",1.1128,1.1154,1.1049,1.1128,6283200.0],["1985-12-31",1.1101,1.1114,1.0997,1.1049,1608000.0],["1986-01-02",1.1049,1.1154,1.0997,1.1062,6638400.0],["1986-01-03",1.1075,1.1167,1.1049,1.1167,9201600.0],["1986-01-06",1.1193,1.1337,1.1167,1.1324,5313600.0],["1986-01-07",1.1376,1.1468,1.1245,1.1272,7257600.0],["1986-01-08",1.1311,1.1416,1.0892,1.0892,10401600.0],["1986-01-09",1.0866,1.101,1.084,1.0944,5222400.0],["1986-01-10",1.097,1.1023,1.084,1.084,1891200.0],["1986-01-13",1.0853,1.0892,1.0787,1.0787,2966400.0],["1986-01-14",1.097,1.1023,1.0918,1.101,4142400.0],["1986-01-15",1.1075,1.1324,1.1075,1.1324,6033600.0],["1986-01-16",1.1324,1.1468,1.1311,1.1429,5971200.0],["1986-01-17",1.1468,1.1625,1.1455,1.1533,7128000.0],["1986-01-20",1.1546,1.1586,1.1416,1.1586,3672000.0],["1986-01-21",1.1612,1.1625,1.1285,1.1311,9676800.0],["1986-01-22",1.1363,1.1416,1.1154,1.1154,3398400.0],["1986-01-23",1.1154,1.1258,1.1154,1.1206,1684800.0],["1986-01-24",1.1245,1.1337,1.1062,1.1232,5592000.0],["1986-01-27",1.1128,1.118,1.0997,1.0997,3124800.0],["1986-01-28",1.1036,1.1232,1.0997,1.1154,5611200.0],["1986-01-29",1.1311,1.1507,1.1232,1.1311,5155200.0],["1986-01-30",1.1311,1.1416,1.1298,1.1311,2395200.0],["1986-01-31",1.1272,1.1546,1.1272,1.1494,5827200.0],["1986-02-03",1.152,1.1625,1.1442,1.1494,5188800.0],["1986-02-04",1.1546,1.1756,1.1494,1.1573,12844800.0],["1986-02-05",1.1625,1.2083,1.1625,1.2018,8841600.0],["1986-02-06",1.2149,1.2358,1.2123,1.2319,16123200.0],["1986-02-07",1.2175,1.317,1.2123,1.2803,18129600.0],["1986-02-10",1.2803,1.2803,1.2489,1.2568,5812800.0],["1986-02-11",1.2646,1.2856,1.2568,1.2607,4564800.0],["1986-02-12",1.2633,1.2712,1.2463,1.2541,3916800.0],["1986-02-13",1.2594,1.279,1.2541,1.2777,4857600.0],["1986-02-14",1.3039,1.3196,1.2803,1.3013,10516800.0],["1986-02-18",1.2987,1.3222,1.2934,1.3183,5745600.0],["1986-02-19",1.3183,1.3327,1.3039,1.3065,4718400.0],["1986-02-20",1.3065,1.3131,1.3,1.3,4531200.0],["1986-02-21",1.3065,1.3144,1.3026,1.3091,3561600.0],["1986-02-24",1.3248,1.334,1.317,1.3275,6283200.0],["1986-02-25",1.3353,1.3405,1.3209,1.3314,5318400.0],["1986-02-26",1.3275,1.3353,1.3144,1.3288,9744000.0],["1986-02-27",1.3405,1.3432,1.317,1.3405,7704000.0],["1986-02-28",1.351,1.3536,1.3196,1.3353,10968000.0],["1986-03-03",1.3353,1.3353,1.3091,1.3091,7593600.0],["1986-03-04",1.3157,1.3183,1.262,1.2646,6936000.0],["1986-03-05",1.262,1.2712,1.2463,1.2712,9273600.0],["1986-03-06",1.2829,1.2908,1.2777,1.2856,8452800.0],["1986-03-07",1.2803,1.3065,1.2751,1.2751,8078400.0],["1986-03-10",1.2777,1.2829,1.2685,1.2816,5630400.0],["1986-03-11",1.2921,1.3301,1.2803,1.3222,6609600.0],["1986-03-12",1.3301,1.3445,1.3222,1.3222,10574400.0],["1986-03-13",1.3117,1.3405,1.3117,1.3327,5184000.0],["1986-03-14",1.3392,1.3445,1.3222,1.3445,8500800.0],["1986-03-17",1.3301,1.3353,1.3235,1.3353,4392000.0],["1986-03-18",1.3314,1.3379,1.3222,1.3314,10382400.0],["1986-03-19",1.3314,1.3405,1.3301,1.3366,6513600.0],["1986-03-20",1.3405,1.3602,1.334,1.3563,6628800.0],["1986-03-21",1.351,1.351,1.2987,1.2987,5409600.0],["1986-03-24",1.3065,1.3222,1.3013,1.3065,5208000.0],["1986-03-25",1.3026,1.3065,1.2829,1.2829,3624000.0],["1986-03-26",1.2829,1.2843,1.2384,1.2672,4776000.0],["1986-03-27",1.2725,1.2934,1.2699,1.2777,6230400.0],["1986-03-31",1.2738,1.2751,1.2397,1.2397,5184000.0],["1986-04-01",1.2397,1.2489,1.2057,1.207,10108800.0],["1986-04-02",1.2202,1.2228,1.2044,1.2202,6988800.0],["1986-04-03",1.2228,1.2622,1.2228,1.2517,7358400.0],["1986-04-04",1.2517,1.2675,1.2478,1.2517,3096000.0],["1986-04-07",1.2517,1.2543,1.2281,1.2543,9566400.0],["1986-04-08",1.257,1.303,1.257,1.3004,6379200.0],["1986-04-09",1.3043,1.3096,1.2583,1.2662,7569600.0],["1986-04-10",1.278,1.3253,1.278,1.3227,9024000.0],["1986-04-11",1.3306,1.3569,1.3227,1.3227,10406400.0],["1986-04-14",1.3253,1.3332,1.324,1.3319,2750400.0],["1986-04-15",1.3319,1.3319,1.3069,1.3135,5284800.0],["1986-04-16",1.3188,1.353,1.3175,1.349,4641600.0],["1986-04-17",1.3503,1.399,1.3464,1.3779,14275200.0],["1986-04-18",1.3937,1.4358,1.3885,1.4253,25579200.0],["1986-04-21",1.4174,1.4332,1.4121,1.4319,9628800.0],["1986-04-22",1.4489,1.4936,1.4411,1.4595,20001600.0],["1986-04-23",1.4674,1.491,1.4647,1.4805,9019200.0],["1986-04-24",1.5121,1.5594,1.5042,1.5252,29376000.0],["1986-04-25",1.5515,1.5528,1.5331,1.541,11587200.0],["1986-04-28",1.541,1.5423,1.5226,1.5423,4358400.0],["1986-04-29",1.5344,1.5344,1.4936,1.5081,5304000.0],["1986-04-30",1.4936,1.4976,1.4568,1.4621,4665600.0],["1986-05-01",1.4516,1.4621,1.4424,1.4476,5913600.0],["1986-05-02",1.445,1.445,1.424,1.4266,6969600.0],["1986-05-05",1.4226,1.445,1.4226,1.4332,5476800.0],["1986-05-06",1.4411,1.4726,1.4253,1.4726,7790400.0],["1986-05-07",1.4542,1.4647,1.4253,1.4384,7142400.0],["1986-05-08",1.4411,1.4542,1.4226,1.4226,5985600.0],["1986-05-09",1.4226,1.4463,1.4134,1.4411,6950400.0],["1986-05-12",1.4437,1.4831,1.4411,1.4779,9153600.0],["1986-05-13",1.4779,1.4871,1.4568,1.4581,4507200.0],["1986-05-14",1.4568,1.4595,1.4345,1.4358,3801600.0],["1986-05-15",1.4253,1.4305,1.3885,1.3977,7584000.0],["1986-05-16",1.3779,1.3832,1.3674,1.3727,7910400.0],["1986-05-19",1.3779,1.4134,1.374,1.4056,6201600.0],["1986-05-20",1.4016,1.4358,1.3964,1.4332,7430400.0],["1986-05-21",1.4226,1.4595,1.4226,1.4371,5577600.0],["1986-05-22",1.4279,1.47,1.4279,1.4411,5736000.0],["1986-05-23",1.4411,1.4411,1.3858,1.3937,5217600.0],["1986-05-27",1.42,1.42,1.3911,1.4095,5208000.0],["1986-05-28",1.4069,1.4253,1.3885,1.4161,6854400.0],["1986-05-29",1.4134,1.4621,1.4108,1.4621,6038400.0],["1986-05-30",1.4621,1.4858,1.4463,1.4568,14395200.0],["1986-06-02",1.4555,1.4687,1.4437,1.4516,2683200.0],["1986-06-03",1.4516,1.4516,1.4226,1.4371,3787200.0],["1986-06-04",1.4371,1.4371,1.4161,1.4253,2169600.0],["1986-06-05",1.4253,1.4358,1.4121,1.4358,2668800.0],["1986-06-06",1.4358,1.4358,1.3793,1.3819,7377600.0],["1986-06-09",1.3858,1.3858,1.3148,1.3148,16632000.0],["1986-06-10",1.3188,1.3319,1.3148,1.3267,6849600.0],["1986-06-11",1.3346,1.3622,1.3267,1.3622,4972800.0],["1986-06-12",1.3622,1.3714,1.353,1.3595,3283200.0],["1986-06-13",1.3674,1.3885,1.3595,1.3674,4992000.0],["1986-06-16",1.349,1.349,1.3201,1.3411,3984000.0],["1986-06-17",1.3359,1.3359,1.2622,1.2885,11342400.0],["1986-06-18",1.2833,1.2833,1.2491,1.257,10545600.0],["1986-06-19",1.2728,1.2806,1.2543,1.2622,8323200.0],["1986-06-20",1.2596,1.2938,1.2596,1.2938,6254400.0],["1986-06-23",1.2872,1.3017,1.2728,1.2885,4843200.0],["1986-06-24",1.2964,1.3069,1.2912,1.2991,5001600.0],["1986-06-25",1.3004,1.303,1.2728,1.2728,3892800.0],["1986-06-26",1.2701,1.2701,1.2333,1.2333,13339200.0],["1986-06-27",1.2465,1.2622,1.2412,1.253,6964800.0],["1986-06-30",1.2543,1.2622,1.2438,1.2557,3849600.0],["1986-07-01",1.257,1.2596,1.2478,1.2596,3945600.0],["1986-07-02",1.253,1.2702,1.2464,1.2609,3086400.0],["1986-07-03",1.2609,1.2728,1.2596,1.2689,3086400.0],["1986-07-07",1.2715,1.2715,1.249,1.2504,7804800.0],["1986-07-08",1.2411,1.2464,1.2279,1.2464,10617600.0],["1986-07-09",1.2543,1.2755,1.2464,1.2662,5380800.0],["1986-07-10",1.2649,1.2702,1.2438,1.2543,4992000.0],["1986-07-11",1.2543,1.2543,1.2424,1.2438,2337600.0],["1986-07-14",1.2332,1.2332,1.1936,1.1962,5236800.0],["1986-07-15",1.1857,1.1962,1.1725,1.1909,6542400.0],["1986-07-16",1.1725,1.1909,1.1659,1.1698,10929600.0],["1986-07-17",1.1645,1.1777,1.1632,1.1711,5270400.0],["1986-07-18",1.1672,1.1698,1.1566,1.1593,7387200.0],["1986-07-21",1.1566,1.1566,1.1355,1.1355,8059200.0],["1986-07-22",1.1249,1.1263,1.1038,1.1051,11308800.0],["1986-07-23",1.1025,1.117,1.1012,1.1051,6686400.0],["1986-07-24",1.1012,1.1012,1.0853,1.0906,5385600.0],["1986-07-25",1.0946,1.1513,1.0919,1.15,3000000.0],["1986-07-28",1.1461,1.1804,1.1381,1.1606,5150400.0],["1986-07-29",1.15,1.1553,1.117,1.121,4041600.0],["1986-07-30",1.1144,1.154,1.1012,1.1513,9326400.0],["1986-07-31",1.1698,1.187,1.1553,1.1593,6076800.0],["1986-08-01",1.1645,1.1777,1.1566,1.1579,4204800.0],["1986-08-04",1.1527,1.154,1.1302,1.1513,4008000.0],["1986-08-05",1.154,1.1553,1.1197,1.1263,4406400.0],["1986-08-06",1.1197,1.1197,1.0906,1.0946,10574400.0],["1986-08-07",1.088,1.1223,1.0866,1.117,7488000.0],["1986-08-08",1.1355,1.1672,1.1355,1.1619,11092800.0],["1986-08-11",1.1777,1.1896,1.1777,1.187,9081600.0],["1986-08-12",1.1777,1.1962,1.1725,1.1962,9979200.0],["1986-08-13",1.1962,1.2279,1.1936,1.2213,9672000.0],["1986-08-14",1.2174,1.22,1.2068,1.2187,3840000.0],["1986-08-15",1.2226,1.2411,1.22,1.2253,4632000.0],["1986-08-18",1.22,1.2226,1.2002,1.2121,3686400.0],["1986-08-19",1.2042,1.2213,1.1962,1.2121,4281600.0],["1986-08-20",1.2279,1.2517,1.2226,1.2411,8217600.0],["1986-08-21",1.2358,1.2398,1.2279,1.2372,3336000.0],["1986-08-22",1.2358,1.2649,1.2358,1.257,5563200.0],["1986-08-25",1.257,1.257,1.2424,1.2451,1944000.0],["1986-08-26",1.257,1.2662,1.249,1.257,4574400.0],["1986-08-27",1.2543,1.2702,1.2517,1.2609,9748800.0],["1986-08-28",1.2609,1.2807,1.2543,1.2781,5275200.0],["1986-08-29",1.2781,1.2979,1.2781,1.2834,4190400.0],["1986-09-02",1.2887,1.2979,1.2728,1.2781,5736000.0],["1986-09-03",1.2807,1.2913,1.2768,1.2873,4651200.0],["1986-09-04",1.29,1.3019,1.2807,1.2926,5572800.0],["1986-09-05",1.2926,1.2992,1.2834,1.2887,4910400.0],["1986-09-08",1.2887,1.2939,1.2728,1.2781,2496000.0],["1986-09-09",1.2834,1.2939,1.2807,1.2847,3350400.0],["1986-09-10",1.2675,1.2715,1.2596,1.2649,5270400.0],["1986-09-11",1.2649,1.2662,1.2306,1.2319,7012800.0],["1986-09-12",1.2121,1.2147,1.1777,1.1962,12158400.0],["1986-09-15",1.2028,1.2068,1.1857,1.1949,7339200.0],["1986-09-16",1.1909,1.1909,1.1764,1.1804,4137600.0],["1986-09-17",1.1843,1.2121,1.183,1.2068,8654400.0],["1986-09-18",1.2068,1.2372,1.2068,1.2372,6830400.0],["1986-09-19",1.22,1.2332,1.2147,1.2332,6820800.0],["1986-09-22",1.2319,1.2345,1.2306,1.2345,2280000.0],["1986-09-23",1.2306,1.2332,1.2042,1.2147,3312000.0],["1986-09-24",1.2068,1.2147,1.183,1.1989,5635200.0],["1986-09-25",1.1989,1.2028,1.1698,1.1989,3878400.0],["1986-09-26",1.1989,1.22,1.1804,1.1883,4243200.0],["1986-09-29",1.1777,1.1777,1.1513,1.1751,4665600.0],["1986-09-30",1.1777,1.1843,1.1645,1.1645,3052800.0],["1986-10-01",1.1566,1.1752,1.1513,1.1566,4665600.0],["1986-10-02",1.1513,1.1526,1.138,1.1473,4641600.0],["1986-10-03",1.1553,1.1752,1.1314,1.1725,9518400.0],["1986-10-06",1.1752,1.1937,1.1752,1.1924,10176000.0],["1986-10-07",1.1964,1.1964,1.1698,1.1778,3873600.0],["1986-10-08",1.1752,1.1858,1.1619,1.1858,2476800.0],["1986-10-09",1.1871,1.2017,1.1871,1.1897,4632000.0],["1986-10-10",1.1871,1.1924,1.1831,1.1911,2784000.0],["1986-10-13",1.1911,1.199,1.1884,1.1964,1795200.0],["1986-10-14",1.2004,1.2043,1.1911,1.1911,3307200.0],["1986-10-15",1.1897,1.195,1.1791,1.1884,4008000.0],["1986-10-16",1.1884,1.203,1.1805,1.195,9504000.0],["1986-10-17",1.195,1.195,1.1645,1.1659,4089600.0],["1986-10-20",1.1632,1.1632,1.1354,1.1367,2899200.0],["1986-10-21",1.1393,1.1539,1.1301,1.1446,9542400.0],["1986-10-22",1.1446,1.1592,1.1433,1.1486,3801600.0],["1986-10-23",1.1513,1.199,1.1486,1.195,10732800.0],["1986-10-24",1.1937,1.2149,1.1937,1.2043,5318400.0],["1986-10-27",1.1964,1.1977,1.1752,1.1805,2956800.0],["1986-10-28",1.1831,1.1831,1.1619,1.1645,3499200.0],["1986-10-29",1.1645,1.1725,1.1619,1.1698,2620800.0],["1986-10-30",1.1858,1.1937,1.1752,1.1778,5577600.0],["1986-10-31",1.1752,1.1911,1.1698,1.1738,6158400.0],["1986-11-03",1.1712,1.2083,1.1698,1.2083,6652800.0],["1986-11-04",1.2083,1.2455,1.2043,1.2375,12249600.0],["1986-11-05",1.2481,1.2481,1.2362,1.2375,5611200.0],["1986-11-06",1.2282,1.2401,1.2189,1.2388,2673600.0],["1986-11-07",1.2441,1.2627,1.2335,1.2401,10368000.0],["1986-11-10",1.2401,1.2481,1.2335,1.2481,2496000.0],["1986-11-11",1.2494,1.2494,1.2348,1.2415,1958400.0],["1986-11-12",1.2468,1.2468,1.2229,1.2309,3408000.0],["1986-11-13",1.2309,1.2309,1.2216,1.2229,3144000.0],["1986-11-14",1.2216,1.2256,1.2149,1.2203,2337600.0],["1986-11-17",1.207,1.2216,1.2043,1.2149,2380800.0],["1986-11-18",1.2189,1.2282,1.195,1.195,3518400.0],["1986-11-19",1.2057,1.2229,1.1977,1.2229,3585600.0],["1986-11-20",1.2309,1.2362,1.2203,1.2362,5534400.0],["1986-11-21",1.2415,1.2574,1.2388,1.2468,7099200.0],["1986-11-24",1.2455,1.2733,1.2441,1.2733,5870400.0],["1986-11-25",1.2733,1.2733,1.2574,1.2614,6019200.0],["1986-11-26",1.2614,1.272,1.2547,1.2653,6148800.0],["1986-11-28",1.268,1.2707,1.26,1.268,1214400.0],["1986-12-01",1.268,1.3211,1.2574,1.3211,8558400.0],["1986-12-02",1.3197,1.3211,1.3078,1.3171,8803200.0],["1986-12-03",1.3118,1.3144,1.2985,1.3078,4176000.0],["1986-12-04",1.3051,1.3131,1.2959,1.2985,2044800.0],["1986-12-05",1.3012,1.3157,1.2839,1.2866,5582400.0],["1986-12-08",1.2879,1.3144,1.2813,1.3104,6926400.0],["1986-12-09",1.3078,1.3317,1.3051,1.3184,20808000.0],["1986-12-10",1.3184,1.3224,1.2998,1.3091,6566400.0],["1986-12-11",1.3065,1.3131,1.2852,1.2998,5491200.0],["1986-12-12",1.2945,1.2972,1.2892,1.2945,3840000.0],["1986-12-15",1.2839,1.3051,1.2839,1.3012,3369600.0],["1986-12-16",1.2985,1.3012,1.2799,1.2852,3873600.0],["1986-12-17",1.2852,1.2852,1.2707,1.2746,3681600.0],["1986-12-18",1.276,1.2799,1.2707,1.2707,4473600.0],["1986-12-19",1.2707,1.2892,1.268,1.2892,9398400.0],["1986-12-22",1.2799,1.2826,1.2733,1.2799,2304000.0],["1986-12-23",1.276,1.2799,1.26,1.2627,5323200.0],["1986-12-24",1.2654,1.2667,1.2574,1.2654,1876800.0],["1986-12-26",1.2654,1.2654,1.2587,1.2614,518400.0],["1986-12-29",1.2654,1.2654,1.2387,1.2387,2760000.0],["1986-12-30",1.2467,1.264,1.2401,1.2587,4123200.0],["1986-12-31",1.2587,1.268,1.2587,1.2587,3556800.0],["1987-01-02",1.2587,1.2614,1.244,1.252,1996800.0],["1987-01-05",1.252,1.2787,1.2494,1.272,4728000.0],["1987-01-06",1.284,1.284,1.2707,1.272,11366400.0],["1987-01-07",1.2707,1.2787,1.2707,1.2787,9393600.0],["1987-01-08",1.28,1.3266,1.28,1.324,19555200.0],["1987-01-09",1.316,1.3506,1.316,1.3466,15897600.0],["1987-01-12",1.3466,1.3533,1.336,1.3453,8784000.0],["1987-01-13",1.3346,1.3453,1.3293,1.3453,4569600.0],["1987-01-14",1.3613,1.4279,1.3586,1.4279,27854400.0],["1987-01-15",1.4279,1.4798,1.4185,1.4372,24988800.0],["1987-01-16",1.4398,1.4398,1.4145,1.4265,10780800.0],["1987-01-19",1.4119,1.4558,1.4092,1.4545,10022400.0],["1987-01-20",1.4625,1.4691,1.4412,1.4452,11846400.0],["1987-01-21",1.4239,1.4572,1.4172,1.4319,8596800.0],["1987-01-22",1.4252,1.4785,1.4239,1.4785,10152000.0],["1987-01-23",1.4811,1.5451,1.4705,1.4838,25315200.0],["1987-01-26",1.4851,1.5064,1.4785,1.4918,7972800.0],["1987-01-27",1.4918,1.5104,1.4811,1.5104,18168000.0],["1987-01-28",1.5238,1.5344,1.5118,1.5251,19243200.0],["1987-01-29",1.5397,1.5451,1.5078,1.5091,15345600.0],["1987-01-30",1.5091,1.5158,1.4945,1.5118,5630400.0],["1987-02-02",1.5078,1.5717,1.5038,1.5584,16281600.0],["1987-02-03",1.569,1.641,1.5637,1.6183,19996800.0],["1987-02-04",1.6183,1.6623,1.5997,1.657,15955200.0],["1987-02-05",1.6623,1.6996,1.6543,1.6982,12518400.0],["1987-02-06",1.6956,1.7022,1.6809,1.6929,9220800.0],["1987-02-09",1.6876,1.6929,1.6756,1.6889,4555200.0],["1987-02-10",1.6836,1.6836,1.6143,1.6197,13070400.0],["1987-02-11",1.641,1.6996,1.625,1.6942,20755200.0],["1987-02-12",1.6942,1.6942,1.633,1.653,11572800.0],["1987-02-13",1.6543,1.6663,1.633,1.633,9384000.0],["1987-02-17",1.641,1.6916,1.633,1.6796,8280000.0],["1987-02-18",1.7049,1.7142,1.6889,1.7009,16416000.0],["1987-02-19",1.7049,1.7329,1.7022,1.7289,8184000.0],["1987-02-20",1.7236,1.7302,1.6809,1.6956,14318400.0],["1987-02-23",1.6942,1.7009,1.6396,1.6809,8779200.0],["1987-02-24",1.6836,1.6969,1.6783,1.6836,6528000.0],["1987-02-25",1.6863,1.7315,1.6863,1.6876,19411200.0],["1987-02-26",1.6849,1.6903,1.6716,1.6756,6974400.0],["1987-02-27",1.6996,1.7475,1.6942,1.7475,19449600.0],["1987-03-02",1.7262,1.7475,1.7236,1.7369,6993600.0],["1987-03-03",1.7342,1.7369,1.7262,1.7302,4166400.0],["1987-03-04",1.7422,1.7862,1.7422,1.7768,8702400.0],["1987-03-05",1.7822,1.8061,1.7768,1.8061,9105600.0],["1987-03-06",1.8048,1.8048,1.7728,1.7822,4036800.0],["1987-03-09",1.7715,1.7715,1.7422,1.7515,9864000.0],["1987-03-10",1.7489,1.7662,1.7475,1.7595,7320000.0],["1987-03-11",1.7875,1.7875,1.7635,1.7822,5932800.0],["1987-03-12",1.7795,1.7795,1.7635,1.7688,2678400.0],["1987-03-13",1.7742,1.7742,1.7342,1.7475,3590400.0],["1987-03-16",1.7262,1.7422,1.7209,1.7422,3604800.0],["1987-03-17",1.7449,1.7955,1.7435,1.7955,6600000.0],["1987-03-18",1.8101,1.8221,1.7875,1.8088,15787200.0],["1987-03-19",1.8088,1.8368,1.8035,1.8354,9028800.0],["1987-03-20",1.8541,1.902,1.8514,1.8701,19113600.0],["1987-03-23",1.902,1.9473,1.8967,1.918,10228800.0],["1987-03-24",1.9713,1.9713,1.942,1.954,13339200.0],["1987-03-25",1.9954,2.0141,1.9847,2.0061,15940800.0],["1987-03-26",2.0301,2.0301,1.986,1.986,11558400.0],["1987-03-27",2.0087,2.0087,1.9393,1.9446,16392000.0],["1987-03-30",1.9072,1.9954,1.9006,1.9567,15072000.0],["1987-03-31",1.9713,2.0061,1.962,1.982,9172800.0],["1987-04-01",2.0061,2.0435,2.0021,2.0355,12139200.0],["1987-04-02",2.0355,2.0675,2.0328,2.0622,11342400.0],["1987-04-03",2.0809,2.1129,2.0702,2.1049,16737600.0],["1987-04-06",2.1062,2.1062,2.0595,2.0929,10152000.0],["1987-04-07",2.0622,2.0942,2.0622,2.0809,8769600.0],["1987-04-08",2.0942,2.1036,2.0795,2.0956,8371200.0],["1987-04-09",2.1049,2.1102,2.0849,2.1022,12288000.0],["1987-04-10",2.1236,2.1476,2.1129,2.1356,20356800.0],["1987-04-13",2.1263,2.1356,2.0889,2.0889,9196800.0],["1987-04-14",2.0568,2.1049,2.0541,2.0622,13296000.0],["1987-04-15",2.0996,2.1049,2.0728,2.0862,12235200.0],["1987-04-16",2.0996,2.169,2.0996,2.1076,13257600.0],["1987-04-20",2.1049,2.1089,2.0515,2.0582,5030400.0],["1987-04-21",2.0541,2.0541,2.0141,2.0528,8260800.0],["1987-04-22",2.0541,2.0835,2.0355,2.0355,11481600.0],["1987-04-23",2.0381,2.0702,2.0168,2.0582,9979200.0],["1987-04-24",2.0595,2.0915,2.0194,2.0301,6048000.0],["1987-04-27",1.9767,2.0435,1.9767,2.0194,9729600.0],["1987-04-28",2.0194,2.0541,2.0194,2.0248,11904000.0],["1987-04-29",2.0328,2.0595,2.0328,2.0421,4800000.0],["1987-04-30",2.0408,2.0568,2.0194,2.0555,8155200.0],["1987-05-01",2.0408,2.0501,2.0274,2.0301,3556800.0],["1987-05-04",2.0301,2.0355,2.0141,2.0168,2937600.0],["1987-05-05",2.0168,2.1049,2.0168,2.1049,6086400.0],["1987-05-06",2.0515,2.0622,2.0194,2.0248,14179200.0],["1987-05-07",2.0208,2.0301,1.966,1.9834,15230400.0],["1987-05-08",1.9927,2.0007,1.9874,1.9927,6571200.0],["1987-05-11",2.0114,2.0248,1.99,1.99,11976000.0],["1987-05-12",1.9874,2.0034,1.9834,1.99,6844800.0],["1987-05-13",1.982,1.9847,1.9633,1.982,11160000.0],["1987-05-14",1.982,1.982,1.9339,1.9406,9897600.0],["1987-05-15",1.9339,1.954,1.9233,1.9233,7660800.0],["1987-05-18",1.9233,1.9313,1.9046,1.9246,5976000.0],["1987-05-19",1.9206,1.9206,1.8592,1.8778,9931200.0],["1987-05-20",1.8778,1.8792,1.8378,1.8458,9844800.0],["1987-05-21",1.8618,1.8618,1.8031,1.8111,7747200.0],["1987-05-22",1.8164,1.8244,1.795,1.8004,9446400.0],["1987-05-26",1.8431,1.8965,1.8351,1.8899,9384000.0],["1987-05-27",1.8899,1.8965,1.8645,1.8698,6556800.0],["1987-05-28",1.8672,1.8698,1.8498,1.8698,4238400.0],["1987-05-29",1.8805,1.8939,1.8752,1.8765,5409600.0],["1987-06-01",1.8912,1.9072,1.8859,1.8885,7833600.0],["1987-06-02",1.8832,1.8832,1.8071,1.8137,11131200.0],["1987-06-03",1.8324,1.8458,1.8191,1.8191,10310400.0],["1987-06-04",1.8191,1.8378,1.7897,1.8031,7641600.0],["1987-06-05",1.7897,1.7937,1.7763,1.783,3427200.0],["1987-06-08",1.783,1.8164,1.779,1.8137,6043200.0],["1987-06-09",1.8698,1.8832,1.8592,1.8778,13915200.0],["1987-06-10",1.8805,1.8899,1.8405,1.8658,8140800.0],["1987-06-11",1.8725,1.8738,1.8511,1.8565,4852800.0],["1987-06-12",1.8698,1.8712,1.8565,1.8592,5092800.0],["1987-06-15",1.8311,1.9233,1.8311,1.8311,5532800.0],["1987-06-16",1.8191,1.8832,1.8191,1.8792,3641600.0],["1987-06-17",1.8832,1.9353,1.8672,1.9313,9360000.0],["1987-06-18",1.9313,1.9513,1.9313,1.9473,6580800.0],["1987-06-19",1.9473,1.9553,1.9353,1.9473,5382400.0],["1987-06-22",1.9473,1.9794,1.9393,1.9713,8678400.0],["1987-06-23",1.9753,1.9834,1.9593,1.9794,9593600.0],["1987-06-24",1.9691,1.9851,1.9691,1.9691,4961600.0],["1987-06-25",1.9691,1.9851,1.9691,1.9771,9918400.0],["1987-06-26",1.9731,1.9811,1.9691,1.9731,3686400.0],["1987-06-29",1.9691,1.9771,1.9651,1.9691,3659200.0],["1987-06-30",1.9731,1.9731,1.9289,1.957,3961600.0],["1987-07-01",1.945,1.945,1.9249,1.9329,2236800.0],["1987-07-02",1.9409,1.965,1.9329,1.961,5593600.0],["1987-07-06",1.953,1.957,1.9008,1.9008,5880000.0],["1987-07-07",1.9048,1.9289,1.9008,1.9008,6096000.0],["1987-07-08",1.9008,1.9289,1.8927,1.9208,4753600.0],["1987-07-09",1.9008,1.9329,1.8807,1.9249,4179200.0],["1987-07-10",1.9249,1.9369,1.8967,1.9168,3654400.0],["1987-07-13",1.9128,1.9369,1.8847,1.9369,3350400.0],["1987-07-14",1.945,2.0173,1.9409,2.0173,20000000.0],["1987-07-15",2.0133,2.0293,1.9972,2.0293,9336000.0],["1987-07-16",2.0414,2.0816,2.0374,2.0695,16000000.0],["1987-07-17",2.0776,2.0936,1.9289,2.0213,25600000.0],["1987-07-20",2.0173,2.0454,2.0093,2.0334,5142400.0],["1987-07-21",2.0253,2.0253,1.9651,1.9731,5700800.0],["1987-07-22",1.9851,1.9851,1.9289,1.945,4625600.0],["1987-07-23",1.9369,1.9651,1.9289,1.949,4281600.0],["1987-07-24",1.961,1.965,1.9289,1.9409,5369600.0],["1987-07-27",1.9409,1.949,1.9249,1.949,2832000.0],["1987-07-28",1.961,1.9731,1.9369,1.945,3360000.0],["1987-07-29",1.949,1.953,1.9008,1.9208,8764800.0],["1987-07-30",1.9369,2.0093,1.9289,2.0093,7779200.0],["1987-07-31",2.0173,2.0374,2.0012,2.0093,5912000.0],["1987-08-03",1.9691,2.0012,1.9329,1.9409,5660800.0],["1987-08-04",1.945,1.9731,1.9289,1.961,5278400.0],["1987-08-05",1.9851,2.0334,1.9811,2.0213,7387200.0],["1987-08-06",2.0374,2.1057,2.0293,2.0936,17440000.0],["1987-08-07",2.1218,2.1499,2.1137,2.1378,19360000.0],["1987-08-10",2.1338,2.162,2.1218,2.162,8272000.0],["1987-08-11",2.1861,2.2263,2.1861,2.2182,20000000.0],["1987-08-12",2.2182,2.2343,2.2062,2.2142,14724800.0],["1987-08-13",2.2182,2.2383,2.2182,2.2343,15620800.0],["1987-08-14",2.2383,2.2423,2.2222,2.2263,9118400.0],["1987-08-17",2.2343,2.2383,2.2102,2.2182,3294400.0],["1987-08-18",2.2021,2.2182,2.178,2.2021,7926400.0],["1987-08-19",2.1981,2.2263,2.174,2.2182,8094400.0],["1987-08-20",2.2343,2.2624,2.2222,2.2504,23680000.0],["1987-08-21",2.2504,2.2986,2.2423,2.2946,19040000.0],["1987-08-24",2.2946,2.3428,2.2705,2.3428,14086400.0],["1987-08-25",2.379,2.4593,2.379,2.4553,16000000.0],["1987-08-26",2.4433,2.4915,2.3227,2.4633,16640000.0],["1987-08-27",2.4272,2.4352,2.4111,2.4151,14635200.0],["1987-08-28",2.4151,2.4151,2.3709,2.3709,8504000.0],["1987-08-31",2.3388,2.395,2.3307,2.3669,7126400.0],["1987-09-01",2.3749,2.4031,2.3187,2.3307,7972800.0],["1987-09-02",2.2986,2.3227,2.2664,2.2986,9472000.0],["1987-09-03",2.3106,2.3106,2.2263,2.2664,6953600.0],["1987-09-04",2.2785,2.2986,2.2664,2.2785,7515200.0],["1987-09-08",2.2584,2.2825,2.1941,2.2584,8099200.0],["1987-09-09",2.2664,2.2785,2.2343,2.2504,8078400.0],["1987-09-10",2.2584,2.3106,2.2584,2.3066,10328000.0],["1987-09-11",2.3066,2.379,2.3066,2.3629,7132800.0],["1987-09-14",2.3669,2.3749,2.3307,2.3548,3793600.0],["1987-09-15",2.3388,2.3388,2.2986,2.3187,3633600.0],["1987-09-16",2.3106,2.3388,2.2825,2.3106,136944000.0],["1987-09-17",2.3227,2.3227,2.2865,2.3147,3976000.0],["1987-09-18",2.3267,2.3348,2.3187,2.3227,6201600.0],["1987-09-21",2.3307,2.379,2.3147,2.3187,9576000.0],["1987-09-22",2.3227,2.4232,2.3187,2.4191,15436800.0],["1987-09-23",2.4249,2.5055,2.4169,2.4934,20960000.0],["1987-09-24",2.4894,2.4894,2.4411,2.4612,11158400.0],["1987-09-25",2.4652,2.4652,2.4411,2.4612,6120000.0],["1987-09-28",2.4934,2.4934,2.4249,2.4411,9040000.0],["1987-09-29",2.4411,2.4411,2.4048,2.4088,4929600.0],["1987-09-30",2.4048,2.433,2.3847,2.4088,7033600.0],["1987-10-01",2.4411,2.5136,2.429,2.5136,16000000.0],["1987-10-02",2.5216,2.5579,2.5015,2.5337,18560000.0],["1987-10-05",2.5538,2.5861,2.5377,2.5579,13920000.0],["1987-10-06",2.5538,2.5538,2.4652,2.4894,9756800.0],["1987-10-07",2.5136,2.5136,2.4088,2.4612,13528000.0],["1987-10-08",2.4813,2.4813,2.4048,2.4249,9652800.0],["1987-10-09",2.429,2.4652,2.4088,2.433,7235200.0],["1987-10-12",2.4008,2.4249,2.3524,2.4249,7324800.0],["1987-10-13",2.4572,2.4572,2.3847,2.4572,5289600.0],["1987-10-14",2.4491,2.4491,2.3524,2.3685,7646400.0],["1987-10-15",2.2799,2.296,2.2155,2.2155,16160000.0],["1987-10-16",2.2316,2.2316,2.1107,2.1671,21033600.0],["1987-10-19",2.1913,2.1913,1.5468,1.579,23894400.0],["1987-10-20",1.579,1.7724,1.4018,1.4824,23776000.0],["1987-10-21",1.6113,1.6274,1.4018,1.4098,25990400.0],["1987-10-22",1.3373,1.3535,1.2246,1.2809,25576000.0],["1987-10-23",1.2246,1.3535,1.2165,1.3333,17683200.0],["1987-10-26",1.2246,1.2407,1.1682,1.1682,14756800.0],["1987-10-27",1.2568,1.2809,1.1964,1.2809,10628800.0],["1987-10-28",1.1923,1.4179,1.1923,1.3696,16160000.0],["1987-10-29",1.4018,1.5468,1.4018,1.5267,21920000.0],["1987-10-30",1.6435,1.6435,1.5629,1.5669,11929600.0],["1987-11-02",1.5307,1.6193,1.5226,1.5951,9505600.0],["1987-11-03",1.5468,1.5589,1.5226,1.5468,5774400.0],["1987-11-04",1.5307,1.6274,1.5307,1.6032,7801600.0],["1987-11-05",1.5951,1.6757,1.5911,1.6435,9246400.0],["1987-11-06",1.579,1.579,1.4501,1.4501,13203200.0],["1987-11-09",1.4501,1.4703,1.4098,1.4098,7331200.0],["1987-11-10",1.3293,1.3817,1.2971,1.3011,13025600.0],["1987-11-11",1.3575,1.3776,1.3051,1.3212,15078400.0],["1987-11-12",1.4018,1.4139,1.3736,1.3937,14800000.0],["1987-11-13",1.3978,1.4018,1.3696,1.3978,6308800.0],["1987-11-16",1.4098,1.426,1.3696,1.3857,8059200.0],["1987-11-17",1.3535,1.3615,1.3212,1.3293,9881600.0],["1987-11-18",1.3293,1.3373,1.2809,1.3333,9956800.0],["1987-11-19",1.289,1.3172,1.2729,1.2729,11203200.0],["1987-11-20",1.2165,1.3132,1.2165,1.3132,11115200.0],["1987-11-23",1.3696,1.3817,1.3454,1.3776,6760000.0],["1987-11-24",1.4179,1.4824,1.4139,1.4461,14680000.0],["1987-11-25",1.4421,1.4622,1.4018,1.4018,4393600.0],["1987-11-27",1.4018,1.4098,1.3494,1.3494,3460800.0],["1987-11-30",1.3051,1.3535,1.2769,1.3535,8425600.0],["1987-12-01",1.3776,1.3817,1.3414,1.3414,6030400.0],["1987-12-02",1.3535,1.3817,1.3414,1.3494,5537600.0],["1987-12-03",1.3615,1.3615,1.3132,1.3132,7148800.0],["1987-12-04",1.3051,1.3655,1.3011,1.3293,8272000.0],["1987-12-07",1.3535,1.3736,1.3373,1.3736,7617600.0],["1987-12-08",1.3776,1.438,1.3776,1.43,13417600.0],["1987-12-09",1.434,1.5146,1.426,1.4824,11806400.0],["1987-12-10",1.43,1.5388,1.43,1.4703,14662400.0],["1987-12-11",1.4985,1.4985,1.4501,1.4824,6043200.0],["1987-12-14",1.4824,1.5629,1.4743,1.5629,8452800.0],["1987-12-15",1.579,1.5831,1.5226,1.5468,14766400.0],["1987-12-16",1.5468,1.5951,1.5428,1.5871,8665600.0],["1987-12-17",1.6032,1.6354,1.579,1.5911,13566400.0],["1987-12-18",1.6233,1.6677,1.6113,1.6677,13750400.0],["1987-12-21",1.6757,1.7321,1.6717,1.72,11105600.0],["1987-12-22",1.7321,1.7482,1.7079,1.7482,17440000.0],["1987-12-23",1.7724,1.8086,1.7603,1.8046,11008000.0],["1987-12-24",1.8023,1.8104,1.7983,1.8104,2235200.0],["1987-12-28",1.7619,1.77,1.7417,1.7498,9124800.0],["1987-12-29",1.7498,1.7821,1.7417,1.7821,6491200.0],["1987-12-30",1.8023,1.8266,1.7983,1.8266,6788800.0],["1987-12-31",1.8023,1.8104,1.7862,1.8023,7860800.0],["1988-01-04",1.8225,1.8872,1.8145,1.8872,8118400.0],["1988-01-05",1.9155,1.9397,1.8791,1.8791,11729600.0],["1988-01-06",1.8751,1.8791,1.8428,1.863,10558400.0],["1988-01-07",1.8306,1.8549,1.8145,1.8549,8342400.0],["1988-01-08",1.8387,1.8549,1.6488,1.6771,10824000.0],["1988-01-11",1.6973,1.7094,1.6367,1.7013,8073600.0],["1988-01-12",1.6811,1.6932,1.576,1.6245,10771200.0],["1988-01-13",1.6084,1.6488,1.576,1.6084,7748800.0],["1988-01-14",1.6407,1.6488,1.6205,1.6488,5664000.0],["1988-01-15",1.7296,1.7296,1.6488,1.6649,11545600.0],["1988-01-18",1.6488,1.6488,1.5922,1.6084,4848000.0],["1988-01-19",1.5922,1.6043,1.5639,1.568,9899200.0],["1988-01-20",1.5033,1.5195,1.3417,1.4346,26870400.0],["1988-01-21",1.4629,1.4629,1.4063,1.4225,13560000.0],["1988-01-22",1.4629,1.4669,1.4265,1.4669,7542400.0],["1988-01-25",1.471,1.5154,1.4629,1.4871,9456000.0],["1988-01-26",1.5033,1.5033,1.4306,1.4306,8804800.0],["1988-01-27",1.4548,1.471,1.4225,1.4265,11019200.0],["1988-01-28",1.4548,1.5114,1.4306,1.4993,9936000.0],["1988-01-29",1.5275,1.5316,1.5033,1.5316,9158400.0],["1988-02-01",1.5478,1.5518,1.4871,1.4952,7593600.0],["1988-02-02",1.471,1.475,1.4386,1.4548,8059200.0],["1988-02-03",1.4427,1.4508,1.374,1.3901,8302400.0],["1988-02-04",1.4063,1.4184,1.3901,1.4144,9134400.0],["1988-02-05",1.4265,1.4548,1.4265,1.4346,8187200.0],["1988-02-08",1.4306,1.4306,1.3901,1.3901,9931200.0],["1988-02-09",1.3901,1.4144,1.3901,1.4144,5812800.0],["1988-02-10",1.4467,1.5154,1.4386,1.5114,9588800.0],["1988-02-11",1.5114,1.5356,1.4993,1.5275,6456000.0],["1988-02-12",1.5195,1.5639,1.5154,1.5397,7988800.0],["1988-02-16",1.5478,1.5801,1.5195,1.576,4033600.0],["1988-02-17",1.5841,1.6003,1.5437,1.5478,7620800.0],["1988-02-18",1.5518,1.576,1.5478,1.568,7020800.0],["1988-02-19",1.5639,1.5962,1.5599,1.5922,3636800.0],["1988-02-22",1.6084,1.673,1.6003,1.6569,8897600.0],["1988-02-23",1.6569,1.6649,1.6447,1.6488,6155200.0],["1988-02-24",1.6528,1.669,1.6326,1.6569,5987200.0],["1988-02-25",1.6649,1.7256,1.6407,1.6407,8235200.0],["1988-02-26",1.6811,1.6932,1.6569,1.6649,5308800.0],["1988-02-29",1.673,1.6811,1.6367,1.6771,5822400.0],["1988-03-01",1.6811,1.7094,1.6528,1.6973,11153600.0],["1988-03-02",1.7417,1.7579,1.7336,1.7498,12699200.0],["1988-03-03",1.766,1.7781,1.7498,1.7781,6158400.0],["1988-03-04",1.7619,1.7741,1.7377,1.7619,6382400.0],["1988-03-07",1.7296,1.7862,1.7296,1.766,7996800.0],["1988-03-08",1.7862,1.8023,1.766,1.7821,9536000.0],["1988-03-09",1.8023,1.8064,1.7781,1.7781,7491200.0],["1988-03-10",1.8266,1.8306,1.7134,1.7215,15950400.0],["1988-03-11",1.7256,1.7296,1.6649,1.7054,7537600.0],["1988-03-14",1.6892,1.7417,1.6892,1.7417,4123200.0],["1988-03-15",1.7538,1.7579,1.7215,1.7538,7508800.0],["1988-03-16",1.7458,1.7902,1.7417,1.7862,8630400.0],["1988-03-17",1.8023,1.8104,1.7781,1.7983,13363200.0],["1988-03-18",1.7943,1.7943,1.7417,1.7498,8694400.0],["1988-03-21",1.7175,1.7175,1.6852,1.6973,6235200.0],["1988-03-22",1.6973,1.7175,1.669,1.673,6489600.0],["1988-03-23",1.6708,1.6829,1.6261,1.6343,4432000.0],["1988-03-24",1.5978,1.6018,1.5694,1.5937,6628800.0],["1988-03-25",1.5856,1.6018,1.541,1.545,4955200.0],["1988-03-28",1.5248,1.5694,1.5126,1.5572,6534400.0],["1988-03-29",1.5856,1.5897,1.5653,1.5653,6483200.0],["1988-03-30",1.5734,1.5734,1.5167,1.5167,5886400.0],["1988-03-31",1.5085,1.5248,1.4964,1.5126,5872000.0],["1988-04-04",1.4923,1.545,1.4923,1.5248,3459200.0],["1988-04-05",1.5248,1.5369,1.4761,1.4923,6614400.0],["1988-04-06",1.4883,1.5815,1.4883,1.5734,11886400.0],["1988-04-07",1.5572,1.6099,1.5572,1.5856,7766400.0],["1988-04-08",1.5815,1.6667,1.5815,1.6424,5739200.0],["1988-04-11",1.687,1.7154,1.6708,1.7154,16000000.0],["1988-04-12",1.7073,1.7316,1.6748,1.7235,10659200.0],["1988-04-13",1.7235,1.7681,1.7235,1.7559,15412800.0],["1988-04-14",1.7032,1.7438,1.6221,1.6545,13657600.0],["1988-04-15",1.6505,1.6667,1.5734,1.6545,15275200.0],["1988-04-18",1.6221,1.6343,1.5897,1.618,7059200.0],["1988-04-19",1.618,1.6586,1.618,1.6221,9835200.0],["1988-04-20",1.6059,1.618,1.5937,1.5978,13528000.0],["1988-04-21",1.5937,1.6383,1.4639,1.5085,24315200.0],["1988-04-22",1.5004,1.5288,1.4761,1.5126,12008000.0],["1988-04-25",1.5329,1.5369,1.5167,1.5288,4198400.0],["1988-04-26",1.5369,1.5694,1.5369,1.5613,2864000.0],["1988-04-27",1.5613,1.5856,1.5532,1.5734,8196800.0],["1988-04-28",1.5653,1.5694,1.545,1.5532,3788800.0],["1988-04-29",1.5491,1.5491,1.5126,1.5248,4918400.0],["1988-05-02",1.5248,1.545,1.5126,1.545,2211200.0],["1988-05-03",1.5532,1.5653,1.5369,1.5613,2556800.0],["1988-05-04",1.5734,1.5775,1.5613,1.5734,6646400.0],["1988-05-05",1.5694,1.5815,1.545,1.5572,5145600.0],["1988-05-06",1.5572,1.5815,1.4964,1.5004,4366400.0],["1988-05-09",1.5004,1.5004,1.4599,1.468,8043200.0],["1988-05-10",1.4761,1.4923,1.4477,1.4639,6363200.0],["1988-05-11",1.4518,1.4721,1.4356,1.4518,5371200.0],["1988-05-12",1.4518,1.4558,1.4031,1.4193,8460800.0],["1988-05-13",1.4396,1.4518,1.4274,1.4396,6512000.0],["1988-05-16",1.4518,1.4721,1.4396,1.4721,4579200.0],["1988-05-17",1.4842,1.4883,1.4558,1.4558,5980800.0],["1988-05-18",1.4639,1.4639,1.4112,1.4153,5737600.0],["1988-05-19",1.4112,1.4193,1.3909,1.4153,5483200.0],["1988-05-20",1.4193,1.4274,1.3828,1.4031,6731200.0],["1988-05-23",1.4031,1.4072,1.3626,1.3869,3323200.0],["1988-05-24",1.3909,1.4112,1.3788,1.4072,4944000.0],["1988-05-25",1.4234,1.4356,1.4193,1.4234,12348800.0],["1988-05-26",1.4153,1.4193,1.3909,1.3909,4283200.0],["1988-05-27",1.3788,1.3909,1.3747,1.3788,4072000.0],["1988-05-31",1.3909,1.4639,1.3909,1.4558,4689600.0],["1988-06-01",1.4558,1.5085,1.4558,1.4883,6086400.0],["1988-06-02",1.4802,1.4883,1.4599,1.4599,8571200.0],["1988-06-03",1.4639,1.468,1.4518,1.4639,6998400.0],["1988-06-06",1.4518,1.5045,1.4437,1.5004,8584000.0],["1988-06-07",1.5045,1.5572,1.5045,1.5491,14028800.0],["1988-06-08",1.545,1.5775,1.5329,1.5653,10120000.0],["1988-06-09",1.5532,1.5856,1.5491,1.5613,9840000.0],["1988-06-10",1.5734,1.5897,1.5613,1.5613,7340800.0],["1988-06-13",1.5613,1.5653,1.545,1.5532,3054400.0],["1988-06-14",1.6059,1.6099,1.5775,1.5815,13187200.0],["1988-06-15",1.5815,1.5815,1.5572,1.5815,3331200.0],["1988-06-16",1.5653,1.5694,1.545,1.5572,4673600.0],["1988-06-17",1.5613,1.5613,1.5288,1.545,7395200.0],["1988-06-20",1.545,1.5491,1.5248,1.5248,5155200.0],["1988-06-21",1.5329,1.5897,1.5288,1.5897,9940800.0],["1988-06-22",1.6464,1.6626,1.6099,1.6221,13859200.0],["1988-06-23",1.6099,1.6099,1.5815,1.5978,5672000.0],["1988-06-24",1.6036,1.6199,1.5873,1.5955,6908800.0],["1988-06-27",1.5914,1.5996,1.5792,1.5833,3907200.0],["1988-06-28",1.5833,1.6199,1.5833,1.6036,5396800.0],["1988-06-29",1.6118,1.624,1.5751,1.6036,4584000.0],["1988-06-30",1.5955,1.5996,1.5629,1.5833,6278400.0],["1988-07-01",1.6036,1.6077,1.5914,1.6036,3779200.0],["1988-07-05",1.5955,1.6199,1.5873,1.6199,4014400.0],["1988-07-06",1.6158,1.6158,1.5466,1.5833,4640000.0],["1988-07-07",1.5629,1.5792,1.5507,1.5751,6528000.0],["1988-07-08",1.5548,1.567,1.5507,1.5507,3126400.0],["1988-07-11",1.5548,1.5629,1.5059,1.51,6320000.0],["1988-07-12",1.5182,1.5263,1.4775,1.4815,7417600.0],["1988-07-13",1.4856,1.4897,1.4734,1.4897,7256000.0],["1988-07-14",1.4897,1.4897,1.4571,1.4612,8520000.0],["1988-07-15",1.4652,1.4693,1.4571,1.4612,12620800.0],["1988-07-18",1.453,1.453,1.4408,1.4449,5307200.0],["1988-07-19",1.4327,1.4449,1.4205,1.4286,6916800.0],["1988-07-20",1.4367,1.4408,1.396,1.4001,12267200.0],["1988-07-21",1.392,1.392,1.3513,1.3553,10476800.0],["1988-07-22",1.3513,1.4164,1.3431,1.396,10672000.0],["1988-07-25",1.392,1.4368,1.3879,1.4245,7460800.0],["1988-07-26",1.4245,1.449,1.4205,1.4245,4646400.0],["1988-07-27",1.4327,1.4327,1.3553,1.3553,5998400.0],["1988-07-28",1.3757,1.392,1.3635,1.3757,11494400.0],["1988-07-29",1.4001,1.4205,1.3838,1.4164,7624000.0],["1988-08-01",1.4164,1.4408,1.4123,1.4327,2968000.0],["1988-08-02",1.4327,1.4571,1.4286,1.4327,7017600.0],["1988-08-03",1.4164,1.4164,1.392,1.396,4740800.0],["1988-08-04",1.4083,1.4123,1.4001,1.4001,5963200.0],["1988-08-05",1.392,1.4001,1.3879,1.4001,3163200.0],["1988-08-08",1.4042,1.4042,1.396,1.4001,3576000.0],["1988-08-09",1.4042,1.4042,1.3635,1.3798,5302400.0],["1988-08-10",1.3553,1.3594,1.3391,1.3513,5278400.0],["1988-08-11",1.3472,1.3553,1.3106,1.3391,15337600.0],["1988-08-12",1.3228,1.3269,1.3146,1.3187,7808000.0],["1988-08-15",1.3106,1.3106,1.278,1.278,8241600.0],["1988-08-16",1.2617,1.2984,1.2617,1.2821,14371200.0],["1988-08-17",1.2821,1.2902,1.2617,1.2821,8761600.0],["1988-08-18",1.2821,1.2862,1.2658,1.2699,4126400.0],["1988-08-19",1.278,1.278,1.2658,1.2658,5044800.0],["1988-08-22",1.2699,1.2699,1.2536,1.2536,5051200.0],["1988-08-23",1.2577,1.2617,1.221,1.2536,7912000.0],["1988-08-24",1.2617,1.2821,1.2617,1.278,8896000.0],["1988-08-25",1.2536,1.2862,1.2455,1.2658,12027200.0],["1988-08-26",1.2739,1.2984,1.2739,1.2943,4900800.0],["1988-08-29",1.3024,1.3187,1.3024,1.3187,4299200.0],["1988-08-30",1.3269,1.3309,1.3065,1.3228,3465600.0],["1988-08-31",1.335,1.3391,1.3187,1.3269,4478400.0],["1988-09-01",1.3024,1.3146,1.278,1.2821,6270400.0],["1988-09-02",1.3065,1.335,1.3024,1.3187,10088000.0],["1988-09-06",1.3187,1.3228,1.2902,1.2984,8188800.0],["1988-09-07",1.3024,1.3024,1.2617,1.2617,11417600.0],["1988-09-08",1.2617,1.2943,1.2455,1.278,6712000.0],["1988-09-09",1.2821,1.3431,1.2739,1.3269,11283200.0],["1988-09-12",1.3269,1.3391,1.3106,1.3146,2929600.0],["1988-09-13",1.2902,1.3146,1.2902,1.3106,3451200.0],["1988-09-14",1.3269,1.3269,1.3024,1.3106,6254400.0],["1988-09-15",1.3146,1.3269,1.2902,1.2943,3728000.0],["1988-09-16",1.3106,1.3187,1.3024,1.3146,5539200.0],["1988-09-19",1.3065,1.3228,1.2943,1.3187,5505600.0],["1988-09-20",1.3187,1.3228,1.3106,1.3106,4753600.0],["1988-09-21",1.3165,1.3328,1.3165,1.3246,3883200.0],["1988-09-22",1.3287,1.3655,1.3287,1.3492,9344000.0],["1988-09-23",1.3451,1.3778,1.341,1.3737,9902400.0],["1988-09-26",1.3737,1.3901,1.3614,1.3614,6758400.0],["1988-09-27",1.3573,1.3614,1.3451,1.3492,5416000.0],["1988-09-28",1.3492,1.3655,1.3451,1.3492,1956800.0],["1988-09-29",1.3492,1.3737,1.3287,1.3614,16302400.0],["1988-09-30",1.3573,1.3819,1.3533,1.3533,13187200.0],["1988-10-03",1.3246,1.3369,1.3042,1.3369,9264000.0],["1988-10-04",1.3206,1.3287,1.2919,1.296,6393600.0],["1988-10-05",1.2878,1.3001,1.2592,1.2797,9454400.0],["1988-10-06",1.2878,1.3001,1.2838,1.296,3307200.0],["1988-10-07",1.3001,1.3001,1.2592,1.2756,12667200.0],["1988-10-10",1.2756,1.3001,1.2633,1.296,5868800.0],["1988-10-11",1.3001,1.3328,1.3001,1.3246,8044800.0],["1988-10-12",1.3246,1.3246,1.2878,1.2919,7508800.0],["1988-10-13",1.296,1.3124,1.2919,1.3001,4648000.0],["1988-10-14",1.3083,1.3206,1.296,1.296,2764800.0],["1988-10-17",1.3083,1.3328,1.3042,1.3246,3347200.0],["1988-10-18",1.3328,1.3573,1.3287,1.3533,5476800.0],["1988-10-19",1.3655,1.386,1.3369,1.3451,7446400.0],["1988-10-20",1.3573,1.3778,1.3533,1.3737,5649600.0],["1988-10-21",1.3533,1.3819,1.3206,1.3287,7896000.0],["1988-10-24",1.3246,1.3328,1.296,1.3001,7267200.0],["1988-10-25",1.2919,1.296,1.2756,1.2838,5740800.0],["1988-10-26",1.2878,1.2878,1.2633,1.2633,18561600.0],["1988-10-27",1.2592,1.2592,1.2183,1.2224,13331200.0],["1988-10-28",1.247,1.251,1.2429,1.247,6910400.0],["1988-10-31",1.2429,1.2633,1.2429,1.2551,5641600.0],["1988-11-01",1.2551,1.2674,1.2347,1.2592,9435200.0],["1988-11-02",1.2551,1.2633,1.2429,1.2429,4332800.0],["1988-11-03",1.247,1.251,1.2347,1.2429,2561600.0],["1988-11-04",1.2429,1.2633,1.2306,1.2347,8872000.0],["1988-11-07",1.2224,1.2347,1.2102,1.2143,4929600.0],["1988-11-08",1.2306,1.2347,1.2183,1.2183,5248000.0],["1988-11-09",1.2102,1.2306,1.1979,1.2224,10675200.0],["1988-11-10",1.2265,1.2265,1.202,1.202,4126400.0],["1988-11-11",1.1979,1.2061,1.1897,1.1938,4504000.0],["1988-11-14",1.1979,1.2061,1.1693,1.1734,4041600.0],["1988-11-15",1.1693,1.1897,1.1529,1.1815,5238400.0],["1988-11-16",1.1815,1.1979,1.1529,1.1611,13395200.0],["1988-11-17",1.1693,1.1775,1.157,1.157,4993600.0],["1988-11-18",1.1652,1.1815,1.1611,1.1734,5198400.0],["1988-11-21",1.1529,1.157,1.1284,1.1407,8894400.0],["1988-11-22",1.1407,1.1693,1.1407,1.1611,4404800.0],["1988-11-23",1.1652,1.1897,1.1611,1.1775,5398400.0],["1988-11-25",1.1693,1.1734,1.1529,1.157,2387200.0],["1988-11-28",1.1611,1.1693,1.1529,1.1529,3796800.0],["1988-11-29",1.157,1.1652,1.1448,1.1611,6904000.0],["1988-11-30",1.1652,1.1734,1.157,1.157,11192000.0],["1988-12-01",1.1611,1.1938,1.1611,1.1856,12398400.0],["1988-12-02",1.1815,1.2265,1.1815,1.2224,9084800.0],["1988-12-05",1.2224,1.2633,1.2224,1.251,6019200.0],["1988-12-06",1.251,1.2551,1.2143,1.2265,11865600.0],["1988-12-07",1.2183,1.247,1.2143,1.247,8113600.0],["1988-12-08",1.2388,1.2429,1.2347,1.2347,4804800.0],["1988-12-09",1.2306,1.2551,1.2306,1.2429,4675200.0],["1988-12-12",1.2429,1.251,1.2306,1.2347,3595200.0],["1988-12-13",1.2265,1.2388,1.2224,1.2347,4953600.0],["1988-12-14",1.2265,1.251,1.2265,1.2306,6420800.0],["1988-12-15",1.2756,1.2878,1.2674,1.2715,18870400.0],["1988-12-16",1.2756,1.3001,1.2756,1.3001,18252800.0],["1988-12-19",1.3083,1.3369,1.3083,1.3287,8780800.0],["1988-12-20",1.341,1.3451,1.3165,1.3165,10412800.0],["1988-12-21",1.3165,1.3165,1.3042,1.3083,2825600.0],["1988-12-22",1.306,1.3142,1.2937,1.306,5033600.0],["1988-12-23",1.306,1.3142,1.2978,1.306,2924800.0],["1988-12-27",1.3101,1.3265,1.306,1.3142,2836800.0],["1988-12-28",1.3142,1.3183,1.2978,1.3142,3140800.0],["1988-12-29",1.3183,1.3471,1.3142,1.3429,6488000.0],["1988-12-30",1.3512,1.3594,1.3429,1.3471,4809600.0],["1989-01-03",1.3429,1.3512,1.3224,1.3471,4548800.0],["1989-01-04",1.3471,1.3922,1.3471,1.3799,13515200.0],["1989-01-05",1.384,1.4004,1.384,1.3881,9633600.0],["1989-01-06",1.3922,1.3922,1.3676,1.3717,4888000.0],["1989-01-09",1.3758,1.3881,1.3717,1.3881,4132800.0],["1989-01-10",1.384,1.3881,1.3471,1.3676,3894400.0],["1989-01-11",1.3553,1.3594,1.3347,1.3594,5038400.0],["1989-01-12",1.3594,1.3922,1.3553,1.3717,10185600.0],["1989-01-13",1.3717,1.3758,1.3594,1.3676,5232000.0],["1989-01-16",1.3676,1.3717,1.3635,1.3635,5204800.0],["1989-01-17",1.3553,1.3594,1.3306,1.3429,6376000.0],["1989-01-18",1.3471,1.3758,1.3388,1.3758,8588800.0],["1989-01-19",1.3758,1.4004,1.3717,1.3799,10377600.0],["1989-01-20",1.3799,1.384,1.3512,1.3635,5585600.0],["1989-01-23",1.3635,1.3922,1.3635,1.3799,8576000.0],["1989-01-24",1.3799,1.3881,1.3717,1.3881,6128000.0],["1989-01-25",1.3881,1.4251,1.3881,1.4087,12616000.0],["1989-01-26",1.4087,1.4662,1.4046,1.4538,14116800.0],["1989-01-27",1.4579,1.4703,1.4128,1.4128,14713600.0],["1989-01-30",1.421,1.4292,1.4004,1.421,7435200.0],["1989-01-31",1.4292,1.4456,1.4128,1.4415,5673600.0],["1989-02-01",1.4415,1.4497,1.4169,1.4169,11112000.0],["1989-02-02",1.421,1.4251,1.3881,1.3963,9795200.0],["1989-02-03",1.4046,1.4251,1.4046,1.421,12348800.0],["1989-02-06",1.421,1.421,1.3963,1.4004,5686400.0],["1989-02-07",1.4004,1.4415,1.3922,1.4251,4395200.0],["1989-02-08",1.4333,1.4374,1.4087,1.4169,4318400.0],["1989-02-09",1.4128,1.4292,1.3799,1.3963,3416000.0],["1989-02-10",1.3799,1.4004,1.3676,1.3676,5939200.0],["1989-02-13",1.3717,1.3717,1.3512,1.3512,4760000.0],["1989-02-14",1.3758,1.3799,1.3512,1.3553,8012800.0],["1989-02-15",1.3553,1.384,1.3512,1.384,5489600.0],["1989-02-16",1.384,1.4004,1.384,1.3881,4179200.0],["1989-02-17",1.3963,1.4128,1.3922,1.3963,1819200.0],["1989-02-21",1.4004,1.4004,1.384,1.3922,4059200.0],["1989-02-22",1.384,1.384,1.3471,1.3512,6816000.0],["1989-02-23",1.3512,1.3512,1.3224,1.3265,9028800.0],["1989-02-24",1.3347,1.3347,1.3183,1.3224,4329600.0],["1989-02-27",1.3224,1.3224,1.3019,1.3101,3662400.0],["1989-02-28",1.3142,1.3306,1.3142,1.3142,3315200.0],["1989-03-01",1.3224,1.3265,1.306,1.3142,6953600.0],["1989-03-02",1.3101,1.3142,1.2978,1.2978,7054400.0],["1989-03-03",1.3019,1.306,1.2608,1.2978,3345600.0],["1989-03-06",1.2978,1.2978,1.2813,1.2855,5585600.0],["1989-03-07",1.2855,1.2978,1.2813,1.2855,5686400.0],["1989-03-08",1.2978,1.306,1.2896,1.2896,5931200.0],["1989-03-09",1.3101,1.3183,1.306,1.306,7649600.0],["1989-03-10",1.306,1.306,1.2896,1.2978,5665600.0],["1989-03-13",1.3019,1.306,1.2937,1.2937,2251200.0],["1989-03-14",1.2937,1.2978,1.2649,1.2731,5640000.0],["1989-03-15",1.2731,1.2731,1.2567,1.2608,6977600.0],["1989-03-16",1.2649,1.2731,1.2485,1.2567,9828800.0],["1989-03-17",1.2321,1.2526,1.2197,1.2403,8105600.0],["1989-03-20",1.2403,1.2567,1.2362,1.2444,3233600.0],["1989-03-21",1.2526,1.2608,1.2485,1.2485,2691200.0],["1989-03-22",1.2462,1.2462,1.2338,1.2379,3256000.0],["1989-03-23",1.2379,1.2462,1.2379,1.2379,3883200.0],["1989-03-27",1.2338,1.2503,1.2297,1.2421,4939200.0],["1989-03-28",1.2503,1.2709,1.2503,1.2586,3484800.0],["1989-03-29",1.2544,1.2668,1.2544,1.2627,4284800.0],["1989-03-30",1.2627,1.2709,1.2627,1.2668,3620800.0],["1989-03-31",1.2627,1.3122,1.2627,1.3081,3998400.0],["1989-04-03",1.3081,1.3205,1.3039,1.3163,3870400.0],["1989-04-04",1.3163,1.3287,1.2957,1.2998,6150400.0],["1989-04-05",1.2998,1.3039,1.2792,1.2833,4723200.0],["1989-04-06",1.2709,1.2751,1.2544,1.2586,7238400.0],["1989-04-07",1.2586,1.2874,1.2544,1.2833,7777600.0],["1989-04-10",1.2792,1.2874,1.2586,1.2668,3395200.0],["1989-04-11",1.2668,1.3122,1.2668,1.3122,7502400.0],["1989-04-12",1.3122,1.337,1.3122,1.3205,9000000.0],["1989-04-13",1.3328,1.3493,1.3287,1.3328,10676800.0],["1989-04-14",1.3411,1.3493,1.337,1.337,5406400.0],["1989-04-17",1.3452,1.3535,1.3328,1.3328,4553600.0],["1989-04-18",1.3452,1.3535,1.337,1.3493,6374400.0],["1989-04-19",1.3535,1.3617,1.3493,1.3617,4564800.0],["1989-04-20",1.3617,1.3617,1.3163,1.3328,5539200.0],["1989-04-21",1.337,1.3411,1.3246,1.3287,9808000.0],["1989-04-24",1.3287,1.3328,1.3122,1.3246,3796800.0],["1989-04-25",1.3246,1.3287,1.2998,1.3081,4081600.0],["1989-04-26",1.3122,1.3205,1.3039,1.3163,6625600.0],["1989-04-27",1.3246,1.3328,1.3163,1.3246,9072000.0],["1989-04-28",1.3205,1.3287,1.3163,1.3163,5321600.0],["1989-05-01",1.3163,1.3246,1.3081,1.3246,4206400.0],["1989-05-02",1.337,1.337,1.3287,1.3287,2640000.0],["1989-05-03",1.3287,1.3328,1.3163,1.3163,3352000.0],["1989-05-04",1.3122,1.3328,1.3081,1.3328,7200000.0],["1989-05-05",1.3411,1.3741,1.337,1.337,11257600.0],["1989-05-08",1.3411,1.3493,1.3163,1.3287,11971200.0],["1989-05-09",1.3328,1.337,1.2998,1.3081,7710400.0],["1989-05-10",1.3163,1.3163,1.2957,1.304,7137600.0],["1989-05-11",1.3122,1.3122,1.2916,1.304,6233600.0],["1989-05-12",1.3246,1.3452,1.3246,1.3287,11323200.0],["1989-05-15",1.3452,1.3741,1.3205,1.3741,11424000.0],["1989-05-16",1.3741,1.4154,1.3741,1.403,14577600.0],["1989-05-17",1.4154,1.4442,1.4071,1.4401,12699200.0],["1989-05-18",1.436,1.469,1.4236,1.469,10172800.0],["1989-05-19",1.4855,1.4896,1.4484,1.4525,12587200.0],["1989-05-22",1.4566,1.469,1.4277,1.4319,9289600.0],["1989-05-23",1.4277,1.4608,1.4236,1.4484,6875200.0],["1989-05-24",1.4525,1.4525,1.4401,1.4442,3582400.0],["1989-05-25",1.4442,1.4525,1.436,1.4401,3364800.0],["1989-05-26",1.4401,1.4773,1.4401,1.4731,6492800.0],["1989-05-30",1.4773,1.4773,1.436,1.4608,6262400.0],["1989-05-31",1.4525,1.4814,1.4525,1.469,7732800.0],["1989-06-01",1.469,1.5103,1.4649,1.5103,9315200.0],["1989-06-02",1.5185,1.5433,1.5103,1.5144,9787200.0],["1989-06-05",1.5144,1.5144,1.4195,1.4236,9601600.0],["1989-06-06",1.436,1.4566,1.4277,1.4484,6624000.0],["1989-06-07",1.4484,1.4566,1.403,1.4195,8891200.0],["1989-06-08",1.4236,1.4401,1.4195,1.4401,4838400.0],["1989-06-09",1.436,1.4401,1.4195,1.4277,5158400.0],["1989-06-12",1.4319,1.4319,1.4112,1.4195,4636800.0],["1989-06-13",1.3865,1.3989,1.3865,1.3947,6811200.0],["1989-06-14",1.3947,1.3947,1.37,1.3824,9084800.0],["1989-06-15",1.3865,1.3865,1.3658,1.3782,7697600.0],["1989-06-16",1.3658,1.3989,1.3658,1.3989,9985600.0],["1989-06-19",1.3865,1.3947,1.3824,1.3947,1438400.0],["1989-06-20",1.3947,1.3947,1.3493,1.3535,6660800.0],["1989-06-21",1.3452,1.3535,1.3411,1.3493,2400000.0],["1989-06-22",1.3493,1.3824,1.3493,1.3824,5137600.0],["1989-06-23",1.3947,1.4071,1.3906,1.403,10476800.0],["1989-06-26",1.3965,1.4007,1.3758,1.3799,4892800.0],["1989-06-27",1.3799,1.3799,1.3468,1.3468,10960000.0],["1989-06-28",1.3344,1.3426,1.3178,1.3385,14486400.0],["1989-06-29",1.3302,1.3344,1.3095,1.3178,9744000.0],["1989-06-30",1.3095,1.3136,1.2763,1.2971,6172800.0],["1989-07-03",1.2929,1.3095,1.2929,1.3054,2304000.0],["1989-07-05",1.3054,1.3054,1.2888,1.2971,5272000.0],["1989-07-06",1.3054,1.3178,1.2929,1.3054,5507200.0],["1989-07-07",1.3012,1.3302,1.3012,1.3136,7160000.0],["1989-07-10",1.3219,1.3468,1.3178,1.3468,3958400.0],["1989-07-11",1.3509,1.3509,1.3426,1.3468,4563200.0],["1989-07-12",1.3426,1.3468,1.3344,1.3468,1916800.0],["1989-07-13",1.3468,1.3468,1.3302,1.3468,1712000.0],["1989-07-14",1.3426,1.3551,1.3261,1.3468,6169600.0],["1989-07-17",1.3468,1.3592,1.3426,1.3426,6116800.0],["1989-07-18",1.3426,1.3426,1.3261,1.3302,10028800.0],["1989-07-19",1.3302,1.3302,1.3012,1.3095,8505600.0],["1989-07-20",1.3136,1.3219,1.2763,1.2763,8348800.0],["1989-07-21",1.2763,1.3219,1.2515,1.2598,8820800.0],["1989-07-24",1.2349,1.2556,1.2349,1.2515,5350400.0],["1989-07-25",1.2515,1.2722,1.2515,1.2639,5025600.0],["1989-07-26",1.2598,1.2929,1.2598,1.2929,2182400.0],["1989-07-27",1.3012,1.3219,1.2929,1.3136,6288000.0],["1989-07-28",1.3136,1.3178,1.2971,1.3012,2432000.0],["1989-07-31",1.3012,1.3095,1.2971,1.3054,2156800.0],["1989-08-01",1.3095,1.3261,1.2929,1.2971,4628800.0],["1989-08-02",1.2929,1.3178,1.2888,1.3136,3512000.0],["1989-08-03",1.3095,1.3219,1.2971,1.2971,4499200.0],["1989-08-04",1.2929,1.3592,1.2929,1.3468,7606400.0],["1989-08-07",1.3509,1.3924,1.3344,1.3841,7731200.0],["1989-08-08",1.3841,1.3882,1.3758,1.3841,4268800.0],["1989-08-09",1.3799,1.3882,1.3426,1.3468,6814400.0],["1989-08-10",1.3178,1.3385,1.3095,1.3219,10043200.0],["1989-08-11",1.3385,1.3468,1.3012,1.3012,9451200.0],["1989-08-14",1.2929,1.2929,1.2681,1.2722,6336000.0],["1989-08-15",1.2805,1.2846,1.2763,1.2805,2692800.0],["1989-08-16",1.2846,1.2888,1.2722,1.2722,4092800.0],["1989-08-17",1.2763,1.2763,1.2639,1.2681,8612800.0],["1989-08-18",1.2722,1.2846,1.2681,1.2805,3846400.0],["1989-08-21",1.2763,1.2846,1.2432,1.2432,6998400.0],["1989-08-22",1.2473,1.2805,1.2473,1.2805,5056000.0],["1989-08-23",1.2846,1.2888,1.2722,1.2888,5171200.0],["1989-08-24",1.2929,1.3136,1.2929,1.3095,3441600.0],["1989-08-25",1.3178,1.3302,1.3054,1.3136,8828800.0],["1989-08-28",1.2971,1.3054,1.2971,1.3054,3652800.0],["1989-08-29",1.2971,1.3054,1.2846,1.2971,5779200.0],["1989-08-30",1.3012,1.3302,1.3012,1.3219,6865600.0],["1989-08-31",1.3302,1.3302,1.3219,1.3261,4254400.0],["1989-09-01",1.3261,1.3468,1.3219,1.3468,3420800.0],["1989-09-05",1.3385,1.3468,1.3302,1.3302,6985600.0],["1989-09-06",1.3302,1.3302,1.2929,1.3095,4929600.0],["1989-09-07",1.3012,1.3095,1.2971,1.3012,2635200.0],["1989-09-08",1.3012,1.3178,1.2971,1.3136,3350400.0],["1989-09-11",1.3136,1.3344,1.3012,1.3344,4500800.0],["1989-09-12",1.3344,1.3675,1.3302,1.3634,7179200.0],["1989-09-13",1.3799,1.3882,1.3302,1.3302,8638400.0],["1989-09-14",1.3385,1.3385,1.3095,1.3219,4361600.0],["1989-09-15",1.3302,1.3468,1.3095,1.3426,7739200.0],["1989-09-18",1.3385,1.3385,1.3261,1.3302,6624000.0],["1989-09-19",1.3261,1.3302,1.3178,1.3261,4292800.0],["1989-09-20",1.3321,1.3362,1.3279,1.3279,5556800.0],["1989-09-21",1.3279,1.3362,1.2946,1.3113,6630400.0],["1989-09-22",1.3113,1.3113,1.2863,1.2863,8881600.0],["1989-09-25",1.2863,1.2988,1.2821,1.2821,5833600.0],["1989-09-26",1.2863,1.3029,1.2821,1.2863,3763200.0],["1989-09-27",1.278,1.2821,1.2738,1.278,2763200.0],["1989-09-28",1.2863,1.2904,1.278,1.2821,3065600.0],["1989-09-29",1.2821,1.2863,1.2738,1.2821,2264000.0],["1989-10-02",1.278,1.2904,1.278,1.2904,1972800.0],["1989-10-03",1.3029,1.3029,1.2863,1.2946,2798400.0],["1989-10-04",1.2946,1.2946,1.2696,1.278,4988800.0],["1989-10-05",1.2821,1.2946,1.278,1.2863,2910400.0],["1989-10-06",1.2904,1.2904,1.253,1.2613,3960000.0],["1989-10-09",1.2738,1.2946,1.2738,1.2904,3593600.0],["1989-10-10",1.2988,1.3154,1.2904,1.2904,6275200.0],["1989-10-11",1.2821,1.2863,1.2613,1.2655,3180800.0],["1989-10-12",1.2571,1.2613,1.2446,1.253,5768000.0],["1989-10-13",1.2613,1.2738,1.1239,1.1531,8731200.0],["1989-10-16",1.1447,1.1947,1.0865,1.1822,26110400.0],["1989-10-17",1.1822,1.1864,1.1323,1.1656,8712000.0],["1989-10-18",1.1614,1.1822,1.1614,1.1697,4604800.0],["1989-10-19",1.178,1.203,1.1739,1.1864,5576000.0],["1989-10-20",1.1905,1.1905,1.1531,1.1697,4646400.0],["1989-10-23",1.1323,1.1323,1.0948,1.099,17158400.0],["1989-10-24",1.0948,1.099,1.0532,1.0865,11451200.0],["1989-10-25",1.099,1.1114,1.0823,1.0823,4195200.0],["1989-10-26",1.0823,1.0823,1.0365,1.049,11398400.0],["1989-10-27",1.0282,1.0324,1.0115,1.0199,9580800.0],["1989-10-30",1.0657,1.0698,1.0282,1.0365,4505600.0],["1989-10-31",1.0532,1.0657,1.0448,1.0615,3328000.0],["1989-11-01",1.0657,1.0781,1.0532,1.0698,5745600.0],["1989-11-02",1.0657,1.0698,1.0448,1.0573,3171200.0],["1989-11-03",1.0407,1.0573,1.0407,1.0407,2334400.0],["1989-11-06",1.0407,1.0407,1.0032,1.0032,2366400.0],["1989-11-07",1.0115,1.0157,0.9824,0.999,8696000.0],["1989-11-08",1.0074,1.024,1.0074,1.0199,8822400.0],["1989-11-09",0.9824,1.0074,0.9824,0.9949,4667200.0],["1989-11-10",0.9907,1.0115,0.9866,1.0032,4433600.0],["1989-11-13",1.0115,1.0157,0.9699,0.9782,3526400.0],["1989-11-14",0.9949,1.0032,0.9866,0.999,5710400.0],["1989-11-15",1.0074,1.0074,0.9907,0.9907,8428800.0],["1989-11-16",0.9949,0.999,0.9741,0.999,4083200.0],["1989-11-17",0.999,1.0407,0.999,1.0282,7875200.0],["1989-11-20",1.0199,1.024,0.9782,0.9824,7292800.0],["1989-11-21",0.9574,1.0657,0.9366,1.0573,34651200.0],["1989-11-22",1.1656,1.2655,1.1656,1.2155,68171200.0],["1989-11-24",1.2322,1.2738,1.2322,1.2613,29112000.0],["1989-11-27",1.2613,1.2821,1.2405,1.2488,18081600.0],["1989-11-28",1.2446,1.2446,1.2072,1.2155,9870400.0],["1989-11-29",1.2072,1.2113,1.1822,1.1989,12440000.0],["1989-11-30",1.1989,1.2238,1.1947,1.2072,7428800.0],["1989-12-01",1.203,1.228,1.1989,1.1989,6027200.0],["1989-12-04",1.1989,1.2113,1.1947,1.2072,5918400.0],["1989-12-05",1.203,1.2113,1.1947,1.2072,5268800.0],["1989-12-06",1.2113,1.2155,1.1989,1.203,3556800.0],["1989-12-07",1.2072,1.2113,1.1822,1.203,5942400.0],["1989-12-08",1.2155,1.2155,1.1989,1.2072,2822400.0],["1989-12-11",1.2072,1.2197,1.1989,1.2197,5142400.0],["1989-12-12",1.2113,1.2197,1.1989,1.2197,2691200.0],["1989-12-13",1.2197,1.2197,1.1947,1.1947,10347200.0],["1989-12-14",1.1864,1.1947,1.1697,1.1739,4537600.0],["1989-12-15",1.178,1.178,1.1531,1.1656,5715200.0],["1989-12-18",1.1697,1.178,1.1406,1.1447,3832000.0],["1989-12-19",1.1489,1.1739,1.1406,1.1739,4099200.0],["1989-12-20",1.1739,1.178,1.1447,1.1697,5305600.0],["1989-12-21",1.1656,1.1822,1.1656,1.1697,5380800.0],["1989-12-22",1.1716,1.2009,1.1716,1.1883,3019200.0],["1989-12-26",1.1925,1.2092,1.1925,1.205,2107200.0],["1989-12-27",1.205,1.2218,1.2009,1.205,2700800.0],["1989-12-28",1.2009,1.205,1.1883,1.1883,1971200.0],["1989-12-29",1.1883,1.2009,1.1799,1.2009,3662400.0],["1990-01-02",1.2092,1.2678,1.205,1.2678,3766400.0],["1990-01-03",1.2803,1.2887,1.2385,1.2385,8323200.0],["1990-01-04",1.2427,1.2552,1.1883,1.1967,10654400.0],["1990-01-05",1.1883,1.1925,1.1757,1.1799,6528000.0],["1990-01-08",1.1799,1.2009,1.1799,1.1967,2875200.0],["1990-01-09",1.2176,1.2301,1.205,1.2218,13912000.0],["1990-01-10",1.2134,1.2218,1.1883,1.2092,9720000.0],["1990-01-11",1.2218,1.2218,1.2009,1.2009,2697600.0],["1990-01-12",1.1925,1.1925,1.1716,1.1799,9204800.0],["1990-01-15",1.1757,1.1841,1.1716,1.1716,2996800.0],["1990-01-16",1.1632,1.2134,1.1632,1.2092,5099200.0],["1990-01-17",1.2092,1.2092,1.1883,1.1925,4305600.0],["1990-01-18",1.1716,1.1841,1.1632,1.1674,4424000.0],["1990-01-19",1.1799,1.1799,1.1548,1.159,3676800.0],["1990-01-22",1.1506,1.1548,1.1172,1.1214,7508800.0],["1990-01-23",1.1381,1.1381,1.113,1.1172,5956800.0],["1990-01-24",1.0711,1.113,1.067,1.1088,5873600.0],["1990-01-25",1.113,1.1339,1.1046,1.113,6062400.0],["1990-01-26",1.0962,1.1423,1.0544,1.0544,7980800.0],["1990-01-29",1.0377,1.046,1.0126,1.046,10556800.0],["1990-01-30",1.0544,1.1004,1.0502,1.0921,4462400.0],["1990-01-31",1.0921,1.1214,1.0921,1.1172,3846400.0],["1990-02-01",1.1172,1.1172,1.0921,1.1046,2035200.0],["1990-02-02",1.0837,1.1046,1.0837,1.1046,3936000.0],["1990-02-05",1.113,1.1297,1.1004,1.1255,3296000.0],["1990-02-06",1.1255,1.1297,1.113,1.1214,2723200.0],["1990-02-07",1.1088,1.1548,1.1088,1.1548,4184000.0],["1990-02-08",1.1506,1.1632,1.1506,1.159,3102400.0],["1990-02-09",1.1548,1.159,1.1506,1.159,1777600.0],["1990-02-12",1.1506,1.1548,1.1172,1.1423,1867200.0],["1990-02-13",1.1339,1.1381,1.1046,1.1255,1400000.0],["1990-02-14",1.1214,1.1214,1.1046,1.1172,1408000.0],["1990-02-15",1.1088,1.1214,1.1004,1.1046,2993600.0],["1990-02-16",1.113,1.1172,1.0962,1.1004,2168000.0],["1990-02-20",1.0837,1.0879,1.0628,1.067,2572800.0],["1990-02-21",1.046,1.0795,1.046,1.0795,4124800.0],["1990-02-22",1.0879,1.1255,1.0837,1.0921,3144000.0],["1990-02-23",1.0795,1.0921,1.0753,1.0879,3235200.0],["1990-02-26",1.0879,1.1506,1.0837,1.1465,4355200.0],["1990-02-27",1.1506,1.1841,1.1465,1.1799,7852800.0],["1990-02-28",1.1799,1.1883,1.1674,1.1799,8892800.0],["1990-03-01",1.1799,1.2009,1.1799,1.1925,3542400.0],["1990-03-02",1.1925,1.2218,1.1883,1.2218,5628800.0],["1990-03-05",1.2092,1.2301,1.2092,1.2218,4713600.0],["1990-03-06",1.226,1.2343,1.2218,1.2343,4718400.0],["1990-03-07",1.2385,1.2385,1.205,1.205,3843200.0],["1990-03-08",1.2134,1.2301,1.2092,1.2218,8649600.0],["1990-03-09",1.226,1.2552,1.226,1.2385,11056000.0],["1990-03-12",1.2134,1.2301,1.2134,1.2218,2448000.0],["1990-03-13",1.2218,1.226,1.205,1.2134,8820800.0],["1990-03-14",1.2092,1.2134,1.1967,1.2009,4286400.0],["1990-03-15",1.2009,1.2301,1.2009,1.2218,4076800.0],["1990-03-16",1.2301,1.272,1.2301,1.2552,21308800.0],["1990-03-19",1.2385,1.2636,1.2301,1.2552,12392000.0],["1990-03-20",1.2552,1.2887,1.2511,1.2636,10692800.0],["1990-03-21",1.2781,1.2781,1.2444,1.2444,4628800.0],["1990-03-22",1.2444,1.2486,1.194,1.2108,3203200.0],["1990-03-23",1.2024,1.2192,1.2024,1.2192,2870400.0],["1990-03-26",1.2697,1.2781,1.2529,1.2613,6116800.0],["1990-03-27",1.2613,1.2697,1.2444,1.2613,3649600.0],["1990-03-28",1.2697,1.2697,1.2444,1.2571,4612800.0],["1990-03-29",1.2571,1.2571,1.2276,1.2318,4064000.0],["1990-03-30",1.2276,1.2444,1.2024,1.2192,5158400.0],["1990-04-02",1.194,1.2276,1.1898,1.2276,3104000.0],["1990-04-03",1.236,1.236,1.215,1.2234,2432000.0],["1990-04-04",1.2234,1.2444,1.2108,1.2108,7827200.0],["1990-04-05",1.215,1.2234,1.2108,1.215,4228800.0],["1990-04-06",1.215,1.215,1.1982,1.2024,3560000.0],["1990-04-09",1.1982,1.1982,1.1856,1.1898,4473600.0],["1990-04-10",1.194,1.2613,1.1898,1.2613,9862400.0],["1990-04-11",1.2697,1.2823,1.2444,1.2571,11734400.0],["1990-04-12",1.2739,1.2865,1.2697,1.2781,6940800.0],["1990-04-16",1.2907,1.2949,1.2655,1.2697,7665600.0],["1990-04-17",1.2697,1.2697,1.2486,1.2655,4073600.0],["1990-04-18",1.2655,1.2697,1.2192,1.2234,5412800.0],["1990-04-19",1.2192,1.2528,1.194,1.194,11547200.0],["1990-04-20",1.1898,1.194,1.1562,1.1814,12054400.0],["1990-04-23",1.1646,1.1646,1.1477,1.1604,2860800.0],["1990-04-24",1.1646,1.1688,1.1435,1.1477,4740800.0],["1990-04-25",1.1519,1.1646,1.1519,1.1604,1984000.0],["1990-04-26",1.1604,1.1688,1.1562,1.1646,2080000.0],["1990-04-27",1.1562,1.1646,1.1477,1.1519,2528000.0],["1990-04-30",1.1477,1.1477,1.1351,1.1435,1816000.0],["1990-05-01",1.1435,1.1562,1.1309,1.1351,5918400.0],["1990-05-02",1.1351,1.1688,1.1309,1.1604,3441600.0],["1990-05-03",1.1646,1.1772,1.1562,1.1688,3022400.0],["1990-05-04",1.1772,1.1982,1.1646,1.194,6099200.0],["1990-05-07",1.1982,1.2276,1.1898,1.2276,8337600.0],["1990-05-08",1.2192,1.2192,1.194,1.215,5185600.0],["1990-05-09",1.2066,1.2108,1.194,1.1982,4048000.0],["1990-05-10",1.194,1.2444,1.194,1.2402,12158400.0],["1990-05-11",1.2486,1.2613,1.2402,1.2529,12998400.0],["1990-05-14",1.2571,1.2865,1.2528,1.2655,9624000.0],["1990-05-15",1.2529,1.3411,1.2529,1.3411,16512000.0],["1990-05-16",1.3411,1.3832,1.3411,1.3664,22990400.0],["1990-05-17",1.3706,1.4,1.3664,1.379,17169600.0],["1990-05-18",1.3748,1.3748,1.3538,1.3706,8747200.0],["1990-05-21",1.3622,1.3958,1.3622,1.379,22355200.0],["1990-05-22",1.3832,1.3916,1.3622,1.3874,30598400.0],["1990-05-23",1.3832,1.4631,1.3748,1.4589,20880000.0],["1990-05-24",1.4673,1.4799,1.4294,1.4547,15718400.0],["1990-05-25",1.4336,1.442,1.4168,1.4294,6449600.0],["1990-05-29",1.4294,1.4462,1.421,1.4462,8502400.0],["1990-05-30",1.4589,1.4631,1.4252,1.4252,7393600.0],["1990-05-31",1.4126,1.421,1.4,1.4126,5169600.0],["1990-06-01",1.4252,1.4252,1.3874,1.3958,8257600.0],["1990-06-04",1.4,1.4252,1.3832,1.421,7912000.0],["1990-06-05",1.421,1.4252,1.4042,1.421,7964800.0],["1990-06-06",1.4042,1.4126,1.3874,1.3874,7192000.0],["1990-06-07",1.3874,1.3916,1.3748,1.379,4246400.0],["1990-06-08",1.3706,1.3706,1.3243,1.3243,6800000.0],["1990-06-11",1.3201,1.3664,1.3075,1.358,9129600.0],["1990-06-12",1.3748,1.379,1.3453,1.3622,7713600.0],["1990-06-13",1.3622,1.3622,1.3327,1.3411,6086400.0],["1990-06-14",1.3369,1.3453,1.3159,1.3243,3856000.0],["1990-06-15",1.3243,1.3327,1.3159,1.3201,6188800.0],["1990-06-18",1.3117,1.3201,1.2865,1.2865,9209600.0],["1990-06-19",1.2907,1.3033,1.2865,1.3033,4497600.0],["1990-06-20",1.3052,1.3347,1.3009,1.3347,5512000.0],["1990-06-21",1.3347,1.3389,1.3263,1.3263,3502400.0],["1990-06-22",1.3601,1.3685,1.3263,1.3263,8032000.0],["1990-06-25",1.3347,1.3347,1.3052,1.3094,5080000.0],["1990-06-26",1.3263,1.3263,1.2798,1.2798,4088000.0],["1990-06-27",1.284,1.3178,1.2756,1.3178,4928000.0],["1990-06-28",1.3347,1.3474,1.3305,1.3347,4470400.0],["1990-06-29",1.3305,1.3432,1.3263,1.3389,4411200.0],["1990-07-02",1.3432,1.3516,1.3305,1.3347,6220800.0],["1990-07-03",1.3305,1.3389,1.3221,1.3263,3505600.0],["1990-07-05",1.3178,1.3221,1.3094,1.3136,3910400.0],["1990-07-06",1.3052,1.3178,1.3052,1.3094,1912000.0],["1990-07-09",1.3136,1.3263,1.3094,1.3263,4689600.0],["1990-07-10",1.3305,1.3432,1.3094,1.3136,4140800.0],["1990-07-11",1.3094,1.3221,1.3094,1.3221,4320000.0],["1990-07-12",1.3221,1.3558,1.3094,1.3558,6336000.0],["1990-07-13",1.3643,1.3812,1.3516,1.3516,6089600.0],["1990-07-16",1.3558,1.3601,1.3432,1.3516,2737600.0],["1990-07-17",1.3643,1.3685,1.3305,1.3347,4286400.0],["1990-07-18",1.3389,1.3432,1.3094,1.3136,4644800.0],["1990-07-19",1.3052,1.3136,1.2714,1.3136,7848000.0],["1990-07-20",1.3094,1.3178,1.1066,1.1193,16900800.0],["1990-07-23",1.1193,1.1615,1.0982,1.1362,18166400.0],["1990-07-24",1.1404,1.1447,1.1109,1.1362,9323200.0],["1990-07-25",1.1278,1.1362,1.1193,1.1235,7868800.0],["1990-07-26",1.1151,1.1151,1.1024,1.1066,5217600.0],["1990-07-27",1.1109,1.1235,1.1066,1.1066,3209600.0],["1990-07-30",1.0982,1.1024,1.0897,1.0982,1899200.0],["1990-07-31",1.094,1.1024,1.0644,1.0813,11201600.0],["1990-08-01",1.0686,1.0728,1.0475,1.0686,9340800.0],["1990-08-02",1.0475,1.056,1.0391,1.0433,6132800.0],["1990-08-03",1.0348,1.0475,0.963,1.0391,9342400.0],["1990-08-06",0.9715,0.9968,0.963,0.9757,11836800.0],["1990-08-07",0.9884,1.001,0.9546,0.963,8308800.0],["1990-08-08",0.963,0.9926,0.9546,0.9799,8736000.0],["1990-08-09",0.9841,0.9884,0.9715,0.9715,2987200.0],["1990-08-10",0.9673,0.9715,0.9419,0.9504,8702400.0],["1990-08-13",0.9461,0.9841,0.9377,0.9757,3729600.0],["1990-08-14",0.9757,0.9926,0.9588,0.9799,3688000.0],["1990-08-15",0.9968,1.0053,0.9968,0.9968,2337600.0],["1990-08-16",1.0053,1.0053,0.9715,0.9715,3678400.0],["1990-08-17",0.9292,0.9461,0.9292,0.9377,6476800.0],["1990-08-20",0.9335,0.9504,0.9335,0.9419,4558400.0],["1990-08-21",0.9292,0.9377,0.9166,0.9292,4392000.0],["1990-08-22",0.9546,0.9546,0.9081,0.9123,6206400.0],["1990-08-23",0.887,0.9123,0.8786,0.8954,7408000.0],["1990-08-24",0.9039,0.9208,0.8954,0.9208,5017600.0],["1990-08-27",0.9546,0.9757,0.9335,0.9419,4748800.0],["1990-08-28",0.9335,0.9419,0.9123,0.9166,3785600.0],["1990-08-29",0.9166,0.9504,0.9123,0.9419,4067200.0],["1990-08-30",0.9419,0.9419,0.925,0.9335,1828800.0],["1990-08-31",0.9335,0.9419,0.925,0.9377,1454400.0],["1990-09-04",0.9335,0.9461,0.9292,0.9377,3468800.0],["1990-09-05",0.9419,0.9419,0.9208,0.925,1969600.0],["1990-09-06",0.9166,0.9208,0.8743,0.887,7302400.0],["1990-09-07",0.887,0.8954,0.8828,0.887,4396800.0],["1990-09-10",0.8954,0.8954,0.8574,0.8659,540800.0],["1990-09-11",0.8743,1.0095,0.8405,0.9841,13411200.0],["1990-09-12",1.0053,1.0391,0.963,0.963,19292800.0],["1990-09-13",0.9757,0.9799,0.9123,0.9208,5860800.0],["1990-09-14",0.9123,0.9546,0.8954,0.9546,6459200.0],["1990-09-17",0.9419,0.9884,0.9419,0.9757,5672000.0],["1990-09-18",0.9673,0.9799,0.9461,0.9757,4593600.0],["1990-09-19",0.9884,0.9926,0.963,0.9673,3307200.0],["1990-09-20",0.9588,0.9588,0.9123,0.9377,3048000.0],["1990-09-21",0.9123,0.9166,0.8997,0.8997,4571200.0],["1990-09-24",0.8997,0.8997,0.8617,0.8828,2931200.0],["1990-09-25",0.8954,0.9292,0.8954,0.9292,2462400.0],["1990-09-26",0.9354,0.9439,0.9013,0.9056,3008000.0],["1990-09-27",0.9099,0.9354,0.8928,0.9099,7083200.0],["1990-09-28",0.8971,0.9609,0.8971,0.9566,3240000.0],["1990-10-01",0.9566,0.9736,0.9354,0.9354,3222400.0],["1990-10-02",0.9269,0.9396,0.9099,0.9184,4256000.0],["1990-10-03",0.9226,0.9311,0.9056,0.9099,1694400.0],["1990-10-04",0.9056,0.9184,0.8928,0.9056,1864000.0],["1990-10-05",0.8928,0.9099,0.8886,0.8928,5065600.0],["1990-10-08",0.9013,0.9056,0.8928,0.9056,3632000.0],["1990-10-09",0.8801,0.8843,0.8461,0.8588,3132800.0],["1990-10-10",0.8418,0.8503,0.8206,0.8248,3534400.0],["1990-10-11",0.8206,0.8206,0.7823,0.8078,3740800.0],["1990-10-12",0.8248,0.8291,0.7823,0.8163,5030400.0],["1990-10-15",0.8418,0.8461,0.8078,0.8248,2259200.0],["1990-10-16",0.8206,0.8376,0.7993,0.8078,2944000.0],["1990-10-17",0.7993,0.8418,0.7951,0.8291,1993600.0],["1990-10-18",0.8206,0.8673,0.8206,0.8673,2417600.0],["1990-10-19",0.8758,0.8758,0.8163,0.8546,7051200.0],["1990-10-22",0.8673,0.8928,0.8503,0.8843,4785600.0],["1990-10-23",0.8801,0.9056,0.8588,0.8673,4148800.0],["1990-10-24",0.8631,0.8716,0.8376,0.8461,3774400.0],["1990-10-25",0.8503,0.8503,0.8248,0.8418,4131200.0],["1990-10-26",0.8333,0.8376,0.8206,0.8206,1481600.0],["1990-10-29",0.8291,0.8291,0.7908,0.7951,2393600.0],["1990-10-30",0.7866,0.8163,0.7653,0.8163,3910400.0],["1990-10-31",0.8121,0.8163,0.8036,0.8163,1632000.0],["1990-11-01",0.8121,0.8248,0.8078,0.8206,2676800.0],["1990-11-02",0.8291,0.8843,0.8206,0.8843,4475200.0],["1990-11-05",0.8843,0.8971,0.8716,0.8801,1696000.0],["1990-11-06",0.8503,0.8843,0.8503,0.8716,2976000.0],["1990-11-07",0.8801,0.9311,0.8716,0.8758,6579200.0],["1990-11-08",0.8673,0.8886,0.8503,0.8673,2716800.0],["1990-11-09",0.8758,0.8843,0.8673,0.8758,1414400.0],["1990-11-12",0.8801,0.9354,0.8716,0.9354,2505600.0],["1990-11-13",0.9354,0.9439,0.9141,0.9354,3072000.0],["1990-11-14",0.9311,0.9694,0.9269,0.9439,2468800.0],["1990-11-15",0.9269,0.9269,0.9099,0.9099,2286400.0],["1990-11-16",0.9184,0.9269,0.8928,0.9184,4528000.0],["1990-11-19",0.9226,0.9439,0.9226,0.9396,1622400.0],["1990-11-20",0.9566,0.9779,0.9184,0.9269,3667200.0],["1990-11-21",0.9354,0.9949,0.9354,0.9949,3862400.0],["1990-11-23",0.9864,1.0204,0.9864,1.0161,3499200.0],["1990-11-26",1.0034,1.0459,0.9949,1.0331,4936000.0],["1990-11-27",1.0459,1.0672,1.0417,1.0502,11731200.0],["1990-11-28",1.0629,1.1097,1.0629,1.0842,25684800.0],["1990-11-29",1.0757,1.0969,1.0714,1.0799,11499200.0],["1990-11-30",1.0629,1.0927,1.0587,1.0757,7606400.0],["1990-12-03",1.0799,1.0927,1.0757,1.0842,5020800.0],["1990-12-04",1.0799,1.182,1.0757,1.1692,9841600.0],["1990-12-05",1.1735,1.233,1.1649,1.233,17057600.0],["1990-12-06",1.2585,1.2712,1.1735,1.1862,16102400.0],["1990-12-07",1.1777,1.2117,1.1394,1.1522,8102400.0],["1990-12-10",1.1479,1.1692,1.1479,1.165,6664000.0],["1990-12-11",1.1564,1.2372,1.1564,1.182,25731200.0],["1990-12-12",1.1905,1.2245,1.1862,1.2245,17489600.0],["1990-12-13",1.233,1.2457,1.2117,1.2245,7128000.0],["1990-12-14",1.216,1.216,1.1777,1.1905,5115200.0],["1990-12-17",1.182,1.1862,1.1564,1.1862,2577600.0],["1990-12-18",1.1777,1.216,1.1777,1.2117,3624000.0],["1990-12-19",1.216,1.2287,1.2117,1.2287,6104000.0],["1990-12-20",1.2202,1.284,1.2032,1.2755,10553600.0],["1990-12-21",1.2882,1.318,1.2712,1.3138,9904000.0],["1990-12-24",1.29,1.2986,1.2815,1.2815,2235200.0],["1990-12-26",1.2815,1.3199,1.2815,1.3156,5339200.0],["1990-12-27",1.3199,1.3541,1.3156,1.3413,7801600.0],["1990-12-28",1.3413,1.3541,1.3199,1.3327,7513600.0],["1990-12-31",1.3242,1.3242,1.2815,1.2986,3388800.0],["1991-01-02",1.2857,1.2986,1.2729,1.2729,2612800.0],["1991-01-03",1.2558,1.2772,1.2473,1.2644,5142400.0],["1991-01-04",1.2729,1.2857,1.2601,1.2644,7438400.0],["1991-01-07",1.2601,1.2857,1.2516,1.2772,6380800.0],["1991-01-08",1.2772,1.3028,1.2772,1.3028,8344000.0],["1991-01-09",1.3242,1.3626,1.3114,1.3242,18585600.0],["1991-01-10",1.3285,1.3455,1.3156,1.3455,4723200.0],["1991-01-11",1.3285,1.3413,1.2986,1.3114,9008000.0],["1991-01-14",1.2729,1.3028,1.2558,1.2943,5220800.0],["1991-01-15",1.2943,1.3327,1.2815,1.3327,3827200.0],["1991-01-16",1.3413,1.3925,1.337,1.384,13636800.0],["1991-01-17",1.4182,1.4438,1.3413,1.3754,15382400.0],["1991-01-18",1.3626,1.3669,1.3156,1.3498,13470400.0],["1991-01-21",1.3242,1.3626,1.3199,1.3626,8875200.0],["1991-01-22",1.337,1.3584,1.3199,1.3242,6248000.0],["1991-01-23",1.3285,1.3285,1.29,1.3028,6572800.0],["1991-01-24",1.3028,1.3028,1.2644,1.2857,10364800.0],["1991-01-25",1.3242,1.3498,1.1789,1.1832,34529600.0],["1991-01-28",1.1747,1.2088,1.1619,1.1619,15857600.0],["1991-01-29",1.1704,1.1832,1.1661,1.1704,5136000.0],["1991-01-30",1.196,1.243,1.196,1.243,8648000.0],["1991-01-31",1.243,1.2815,1.2345,1.2772,7307200.0],["1991-02-01",1.2729,1.2815,1.243,1.243,8876800.0],["1991-02-04",1.2729,1.3156,1.2644,1.2986,4729600.0],["1991-02-05",1.3156,1.3584,1.3028,1.3327,9291200.0],["1991-02-06",1.337,1.3498,1.3242,1.3498,7316800.0],["1991-02-07",1.3498,1.4096,1.3498,1.3754,10600000.0],["1991-02-08",1.3925,1.431,1.3925,1.4267,9654400.0],["1991-02-11",1.4352,1.4737,1.4182,1.4694,10398400.0],["1991-02-12",1.4694,1.4865,1.4352,1.4609,11907200.0],["1991-02-13",1.4481,1.4609,1.4267,1.4352,5737600.0],["1991-02-14",1.4267,1.431,1.3584,1.3925,8288000.0],["1991-02-15",1.3925,1.4139,1.3797,1.384,4902400.0],["1991-02-19",1.3797,1.4011,1.3797,1.3883,3873600.0],["1991-02-20",1.3754,1.4694,1.3669,1.4694,5316800.0],["1991-02-21",1.4523,1.4651,1.4224,1.4352,4107200.0],["1991-02-22",1.4352,1.478,1.4267,1.4352,7100800.0],["1991-02-25",1.4694,1.478,1.3925,1.4139,9313600.0],["1991-02-26",1.4053,1.4609,1.3968,1.4053,8148800.0],["1991-02-27",1.3925,1.4224,1.384,1.3968,3292800.0],["1991-02-28",1.4139,1.4267,1.4011,1.4182,6046400.0],["1991-03-01",1.4139,1.431,1.3883,1.3925,3732800.0],["1991-03-04",1.4182,1.4182,1.3797,1.3925,4376000.0],["1991-03-05",1.4096,1.4694,1.3968,1.431,12747200.0],["1991-03-06",1.4523,1.5036,1.431,1.4651,11878400.0],["1991-03-07",1.4609,1.5634,1.4566,1.5634,10406400.0],["1991-03-08",1.5548,1.5548,1.5079,1.5164,8348800.0],["1991-03-11",1.5164,1.5164,1.4523,1.4651,4456000.0],["1991-03-12",1.4523,1.4737,1.3925,1.4011,7248000.0],["1991-03-13",1.4053,1.4609,1.384,1.431,12318400.0],["1991-03-14",1.4481,1.4694,1.4352,1.4481,7449600.0],["1991-03-15",1.4523,1.4523,1.3968,1.4267,5803200.0],["1991-03-18",1.4096,1.4352,1.3925,1.4053,3819200.0],["1991-03-19",1.3669,1.3712,1.3498,1.3626,5779200.0],["1991-03-20",1.3559,1.3731,1.3559,1.3688,2766400.0],["1991-03-21",1.3731,1.3774,1.2873,1.313,6008000.0],["1991-03-22",1.3001,1.313,1.283,1.2873,5081600.0],["1991-03-25",1.283,1.3044,1.283,1.3001,3737600.0],["1991-03-26",1.3001,1.3602,1.2916,1.3559,4000000.0],["1991-03-27",1.3988,1.4074,1.3688,1.3731,9358400.0],["1991-03-28",1.3817,1.3817,1.3431,1.3688,3251200.0],["1991-04-01",1.3602,1.4074,1.3602,1.3817,5296000.0],["1991-04-02",1.4031,1.4031,1.3774,1.3817,4787200.0],["1991-04-03",1.4031,1.4718,1.3945,1.4503,11449600.0],["1991-04-04",1.4546,1.4718,1.4375,1.4632,5996800.0],["1991-04-05",1.4632,1.4632,1.416,1.4332,3563200.0],["1991-04-08",1.4417,1.4503,1.4246,1.446,1958400.0],["1991-04-09",1.446,1.4675,1.4417,1.4417,7361600.0],["1991-04-10",1.4503,1.4804,1.4074,1.4375,7662400.0],["1991-04-11",1.4632,1.4847,1.4589,1.4675,7118400.0],["1991-04-12",1.4804,1.5791,1.4718,1.5748,14494400.0],["1991-04-15",1.5447,1.5705,1.5018,1.5619,9110400.0],["1991-04-16",1.549,1.5533,1.5276,1.5533,6918400.0],["1991-04-17",1.5619,1.5962,1.5447,1.5962,14403200.0],["1991-04-18",1.5791,1.6348,1.5276,1.5447,22724800.0],["1991-04-19",1.4675,1.4847,1.4546,1.4632,18651200.0],["1991-04-22",1.4675,1.4847,1.3903,1.4632,6380800.0],["1991-04-23",1.4632,1.4718,1.4246,1.4375,4582400.0],["1991-04-24",1.4375,1.4417,1.4203,1.4332,2844800.0],["1991-04-25",1.4289,1.446,1.4246,1.4417,3984000.0],["1991-04-26",1.4246,1.4289,1.3988,1.416,2260800.0],["1991-04-29",1.4203,1.4332,1.3988,1.3988,6608000.0],["1991-04-30",1.4031,1.4289,1.3774,1.3817,7697600.0],["1991-05-01",1.3817,1.3817,1.3388,1.3473,6528000.0],["1991-05-02",1.3516,1.3774,1.3516,1.3645,6856000.0],["1991-05-03",1.3516,1.3602,1.3087,1.3302,5723200.0],["1991-05-06",1.3259,1.3559,1.3216,1.3431,4092800.0],["1991-05-07",1.3388,1.3602,1.3388,1.3388,4390400.0],["1991-05-08",1.3388,1.3731,1.3216,1.3688,8265600.0],["1991-05-09",1.3903,1.4031,1.3645,1.386,6214400.0],["1991-05-10",1.4031,1.4031,1.3731,1.3774,3019200.0],["1991-05-13",1.3817,1.3817,1.3516,1.3731,1446400.0],["1991-05-14",1.3602,1.3688,1.3302,1.3388,3856000.0],["1991-05-15",1.3388,1.3431,1.2959,1.3001,2859200.0],["1991-05-16",1.313,1.3345,1.3044,1.3216,2854400.0],["1991-05-17",1.3216,1.3216,1.3001,1.3087,3897600.0],["1991-05-20",1.313,1.3173,1.2358,1.2358,7340800.0],["1991-05-21",1.2529,1.283,1.2444,1.2572,8268800.0],["1991-05-22",1.2787,1.283,1.2615,1.283,9353600.0],["1991-05-23",1.2873,1.2916,1.2444,1.2615,4230400.0],["1991-05-24",1.2658,1.2744,1.2358,1.2744,5849600.0],["1991-05-28",1.2873,1.2959,1.2701,1.2916,7380800.0],["1991-05-29",1.2787,1.2787,1.2444,1.2487,10433600.0],["1991-05-30",1.2487,1.2916,1.2487,1.2873,9609600.0],["1991-05-31",1.2959,1.3473,1.2916,1.3431,14806400.0],["1991-06-03",1.3559,1.3817,1.3473,1.3731,10659200.0],["1991-06-04",1.3731,1.386,1.3559,1.3774,6620800.0],["1991-06-05",1.3731,1.3731,1.3259,1.3302,7195200.0],["1991-06-06",1.3388,1.3516,1.3259,1.3259,3627200.0],["1991-06-07",1.3259,1.3259,1.2787,1.2959,3049600.0],["1991-06-10",1.2701,1.2701,1.2229,1.2315,13892800.0],["1991-06-11",1.2444,1.2487,1.2186,1.2272,5628800.0],["1991-06-12",1.2015,1.2015,1.1714,1.1843,11979200.0],["1991-06-13",1.1886,1.21,1.1886,1.2057,5163200.0],["1991-06-14",1.2057,1.2487,1.2057,1.2272,8296000.0],["1991-06-17",1.2315,1.2315,1.2229,1.2272,2980800.0],["1991-06-18",1.2229,1.2315,1.21,1.2143,4683200.0],["1991-06-19",1.2143,1.2143,1.1886,1.21,3324800.0],["1991-06-20",1.2015,1.2143,1.2015,1.21,2510400.0],["1991-06-21",1.2057,1.2143,1.1585,1.1843,5403200.0],["1991-06-24",1.1757,1.1972,1.15,1.1543,2971200.0],["1991-06-25",1.1585,1.1671,1.15,1.15,3928000.0],["1991-06-26",1.1543,1.1543,1.1328,1.15,7294400.0],["1991-06-27",1.1605,1.1605,1.1346,1.1389,3964800.0],["1991-06-28",1.1389,1.1476,1.1217,1.1476,6345600.0],["1991-07-01",1.195,1.2123,1.1691,1.1907,7024000.0],["1991-07-02",1.1993,1.2036,1.1907,1.195,3531200.0],["1991-07-03",1.1734,1.195,1.1734,1.195,2777600.0],["1991-07-05",1.1864,1.195,1.1864,1.1907,1452800.0],["1991-07-08",1.1777,1.2123,1.1777,1.2123,3414400.0],["1991-07-09",1.2295,1.2338,1.2123,1.2252,4268800.0],["1991-07-10",1.2338,1.2597,1.2338,1.2381,4219200.0],["1991-07-11",1.2468,1.2554,1.2425,1.2468,2577600.0],["1991-07-12",1.2511,1.264,1.2468,1.2554,3600000.0],["1991-07-15",1.2597,1.2899,1.2425,1.2899,2617600.0],["1991-07-16",1.2856,1.2942,1.2511,1.2597,3238400.0],["1991-07-17",1.2511,1.277,1.2468,1.2683,3880000.0],["1991-07-18",1.2597,1.2683,1.2554,1.2683,2163200.0],["1991-07-19",1.1734,1.1777,1.1217,1.1519,22377600.0],["1991-07-22",1.1432,1.1432,1.1303,1.1346,9984000.0],["1991-07-23",1.1346,1.1389,1.0958,1.1001,8017600.0],["1991-07-24",1.1044,1.126,1.0958,1.1217,3800000.0],["1991-07-25",1.1389,1.1519,1.126,1.126,3880000.0],["1991-07-26",1.1303,1.1476,1.126,1.1432,3537600.0],["1991-07-29",1.1476,1.1648,1.1389,1.1519,4353600.0],["1991-07-30",1.1519,1.1519,1.1303,1.1303,5665600.0],["1991-07-31",1.1346,1.1346,1.1001,1.1217,7241600.0],["1991-08-01",1.113,1.1562,1.1087,1.1562,5088000.0],["1991-08-02",1.1648,1.1777,1.1562,1.1691,4612800.0],["1991-08-05",1.1691,1.1734,1.1476,1.1476,4024000.0],["1991-08-06",1.1432,1.1476,1.1217,1.1303,4040000.0],["1991-08-07",1.1303,1.1432,1.1303,1.1303,7136000.0],["1991-08-08",1.126,1.126,1.113,1.1217,9296000.0],["1991-08-09",1.1174,1.1174,1.0958,1.1044,3240000.0],["1991-08-12",1.0958,1.0958,1.0872,1.0915,8376000.0],["1991-08-13",1.0915,1.1087,1.0872,1.0958,8344000.0],["1991-08-14",1.1044,1.1174,1.0958,1.1044,6152000.0],["1991-08-15",1.1044,1.113,1.0958,1.1044,3721600.0],["1991-08-16",1.1044,1.1044,1.0699,1.0785,4868800.0],["1991-08-19",1.0483,1.0526,1.0181,1.0483,7385600.0],["1991-08-20",1.057,1.0656,1.0397,1.044,4265600.0],["1991-08-21",1.0699,1.0828,1.0526,1.0828,5697600.0],["1991-08-22",1.0828,1.0828,1.0656,1.0785,4065600.0],["1991-08-23",1.0742,1.0915,1.0742,1.0828,7105600.0],["1991-08-26",1.0785,1.0828,1.057,1.0613,6724800.0],["1991-08-27",1.0656,1.0699,1.0613,1.0613,4619200.0],["1991-08-28",1.0656,1.0828,1.0613,1.0742,6747200.0],["1991-08-29",1.0785,1.1001,1.0742,1.0958,6048000.0],["1991-08-30",1.0958,1.1001,1.0742,1.0915,4208000.0],["1991-09-03",1.0915,1.113,1.0828,1.0915,4790400.0],["1991-09-04",1.0828,1.0872,1.0699,1.0785,3630400.0],["1991-09-05",1.0828,1.0872,1.0483,1.0526,2664000.0],["1991-09-06",1.0526,1.0656,1.0311,1.0354,4507200.0],["1991-09-09",1.0354,1.0354,0.9879,1.0224,10761600.0],["1991-09-10",1.0224,1.0224,1.0009,1.0009,4548800.0],["1991-09-11",1.0009,1.0052,0.975,0.9836,12785600.0],["1991-09-12",0.9836,0.9836,0.975,0.975,8086400.0],["1991-09-13",0.975,0.975,0.962,0.9707,4820800.0],["1991-09-16",0.975,0.975,0.9534,0.962,6931200.0],["1991-09-17",0.962,0.9836,0.9577,0.9793,5740800.0],["1991-09-18",0.975,1.0095,0.975,1.0052,6187200.0],["1991-09-19",1.0052,1.0095,0.9966,1.0009,6243200.0],["1991-09-20",1.0052,1.0052,0.9966,1.0009,5708800.0],["1991-09-23",1.0009,1.0181,0.9966,1.0052,2772800.0],["1991-09-24",1.0095,1.0138,1.0009,1.0095,5331200.0],["1991-09-25",1.0052,1.0095,1.0009,1.0095,2254400.0],["1991-09-26",1.0095,1.0181,1.0052,1.0138,5238400.0],["1991-09-27",1.0201,1.0287,1.0027,1.007,3214400.0],["1991-09-30",1.007,1.007,0.9767,0.981,5292800.0],["1991-10-01",0.981,1.0027,0.981,0.9984,3465600.0],["1991-10-02",0.9984,0.9984,0.9723,0.981,4529600.0],["1991-10-03",0.981,0.981,0.968,0.968,2944000.0],["1991-10-04",0.9723,0.9897,0.9636,0.981,3393600.0],["1991-10-07",0.981,0.9853,0.9767,0.981,3947200.0],["1991-10-08",0.9897,1.0114,0.981,1.0027,2604800.0],["1991-10-09",1.007,1.0157,0.994,1.0027,3121600.0],["1991-10-10",1.0157,1.0287,1.0114,1.0244,4977600.0],["1991-10-11",1.0331,1.0418,1.0287,1.0374,5196800.0],["1991-10-14",1.0418,1.0982,1.0374,1.0982,9072000.0],["1991-10-15",1.0939,1.0939,1.0722,1.0895,6862400.0],["1991-10-16",1.0895,1.1459,1.0895,1.1329,9572800.0],["1991-10-17",1.1373,1.1373,1.0939,1.1069,6305600.0],["1991-10-18",1.0765,1.0895,1.0331,1.0765,12216000.0],["1991-10-21",1.0678,1.0895,1.0635,1.0808,5617600.0],["1991-10-22",1.0765,1.0895,1.0765,1.0765,5665600.0],["1991-10-23",1.0808,1.0852,1.0635,1.0678,5286400.0],["1991-10-24",1.0635,1.0678,1.0461,1.0548,2470400.0],["1991-10-25",1.0504,1.0548,1.0287,1.0418,2931200.0],["1991-10-28",1.0504,1.0504,1.0287,1.0331,4089600.0],["1991-10-29",1.0418,1.0591,1.0331,1.0591,13452800.0],["1991-10-30",1.0591,1.0722,1.0548,1.0635,5569600.0],["1991-10-31",1.0548,1.0982,1.0548,1.0982,5038400.0],["1991-11-01",1.0939,1.0982,1.0635,1.0722,6841600.0],["1991-11-04",1.0591,1.0635,1.0461,1.0591,4233600.0],["1991-11-05",1.0678,1.0678,1.0548,1.0548,3059200.0],["1991-11-06",1.0635,1.0678,1.0548,1.0591,2155200.0],["1991-11-07",1.0591,1.0852,1.0548,1.0852,3304000.0],["1991-11-08",1.1069,1.1069,1.0852,1.0939,2985600.0],["1991-11-11",1.0895,1.0895,1.0765,1.0808,1267200.0],["1991-11-12",1.0808,1.1025,1.0808,1.1025,3217600.0],["1991-11-13",1.0982,1.1373,1.0895,1.1373,14360000.0],["1991-11-14",1.1373,1.1373,1.0982,1.1199,7497600.0],["1991-11-15",1.1156,1.1242,1.0418,1.0461,11584000.0],["1991-11-18",1.0504,1.0548,0.9723,1.0418,7446400.0],["1991-11-19",1.0244,1.0331,1.0027,1.0201,5003200.0],["1991-11-20",1.0418,1.0418,0.9853,0.9984,7836800.0],["1991-11-21",0.9984,1.0114,0.994,0.9984,3062400.0],["1991-11-22",0.9853,0.994,0.981,0.981,6465600.0],["1991-11-25",0.981,0.9853,0.981,0.9853,3009600.0],["1991-11-26",0.9853,0.9897,0.981,0.9853,4089600.0],["1991-11-27",0.981,0.9853,0.9767,0.981,3142400.0],["1991-11-29",0.981,0.981,0.9636,0.968,1590400.0],["1991-12-02",0.955,0.968,0.9506,0.9636,4881600.0],["1991-12-03",0.9636,0.9984,0.955,0.994,4057600.0],["1991-12-04",0.9984,1.0027,0.9767,0.9853,2902400.0],["1991-12-05",0.9723,0.9723,0.955,0.9593,3076800.0],["1991-12-06",0.9463,0.9853,0.9419,0.968,4572800.0],["1991-12-09",0.9767,0.9853,0.9463,0.9506,4728000.0],["1991-12-10",0.9419,0.9463,0.9246,0.9289,5195200.0],["1991-12-11",0.9506,0.9506,0.9289,0.9376,5956800.0],["1991-12-12",0.9463,0.968,0.9419,0.9636,4316800.0],["1991-12-13",0.968,0.994,0.9636,0.9723,3459200.0],["1991-12-16",0.9767,0.9767,0.955,0.9636,2201600.0],["1991-12-17",0.9593,0.9636,0.9376,0.9419,2222400.0],["1991-12-18",0.9419,0.955,0.9376,0.9376,3200000.0],["1991-12-19",0.9419,0.9419,0.9115,0.9115,6264000.0],["1991-12-20",0.9246,0.9246,0.9115,0.9159,7787200.0],["1991-12-23",0.9091,1.0052,0.9091,1.0052,11640000.0],["1991-12-24",1.0009,1.0402,0.9921,1.0183,5056000.0],["1991-12-26",1.0183,1.0795,1.0183,1.0795,7838400.0],["1991-12-27",1.0795,1.097,1.0751,1.0839,7044800.0],["1991-12-30",1.0795,1.0883,1.0664,1.0883,7256000.0],["1991-12-31",1.0795,1.0883,1.0489,1.0751,6449600.0],["1992-01-02",1.0664,1.1189,1.0489,1.1189,3998400.0],["1992-01-03",1.1101,1.1145,1.0926,1.1014,5176000.0],["1992-01-06",1.1189,1.1888,1.1101,1.1538,15008000.0],["1992-01-07",1.1363,1.1538,1.1276,1.1538,8412800.0],["1992-01-08",1.1276,1.1494,1.1189,1.132,5952000.0],["1992-01-09",1.1451,1.1582,1.1363,1.1451,8521600.0],["1992-01-10",1.1451,1.1626,1.1363,1.1407,6310400.0],["1992-01-13",1.1407,1.1494,1.132,1.1451,4153600.0],["1992-01-14",1.1494,1.1975,1.1494,1.1888,8358400.0],["1992-01-15",1.2019,1.2237,1.1932,1.2237,9956800.0],["1992-01-16",1.2237,1.2675,1.2237,1.2587,10131200.0],["1992-01-17",1.2587,1.2587,1.2237,1.2325,8617600.0],["1992-01-20",1.2237,1.2281,1.1888,1.215,3934400.0],["1992-01-21",1.2063,1.2063,1.1626,1.1669,5684800.0],["1992-01-22",1.1713,1.2063,1.1669,1.2063,5001600.0],["1992-01-23",1.2194,1.2543,1.1932,1.25,8030400.0],["1992-01-24",1.25,1.2893,1.1932,1.2237,12848000.0],["1992-01-27",1.25,1.2587,1.2412,1.2456,4708800.0],["1992-01-28",1.25,1.2543,1.2194,1.2194,3944000.0],["1992-01-29",1.2106,1.2675,1.2063,1.2325,11521600.0],["1992-01-30",1.2325,1.2543,1.2281,1.2543,6481600.0],["1992-01-31",1.2543,1.2543,1.2456,1.25,3297600.0],["1992-02-03",1.2369,1.2412,1.2194,1.2237,3150400.0],["1992-02-04",1.2194,1.2325,1.2106,1.2106,3040000.0],["1992-02-05",1.215,1.2849,1.215,1.2456,12644800.0],["1992-02-06",1.2412,1.2412,1.1888,1.1888,13894400.0],["1992-02-07",1.1975,1.2237,1.1888,1.2063,8688000.0],["1992-02-10",1.2019,1.2194,1.2019,1.2194,2601600.0],["1992-02-11",1.2194,1.2281,1.2106,1.2237,2876800.0],["1992-02-12",1.2369,1.3374,1.2237,1.3286,17601600.0],["1992-02-13",1.3286,1.3374,1.2849,1.3068,10163200.0],["1992-02-14",1.3068,1.333,1.3024,1.3199,5420800.0],["1992-02-18",1.3112,1.333,1.3068,1.3068,4931200.0],["1992-02-19",1.3112,1.3199,1.3024,1.3155,3825600.0],["1992-02-20",1.3112,1.3505,1.3112,1.3505,7774400.0],["1992-02-21",1.3636,1.3811,1.3418,1.3723,8827200.0],["1992-02-24",1.3549,1.3549,1.3374,1.3505,3625600.0],["1992-02-25",1.3461,1.3636,1.3112,1.3549,7459200.0],["1992-02-26",1.3592,1.3898,1.3549,1.3898,7435200.0],["1992-02-27",1.3986,1.416,1.3767,1.3767,10515200.0],["1992-02-28",1.3767,1.3855,1.2937,1.3112,5268800.0],["1992-03-02",1.2325,1.2675,1.2325,1.2543,18752000.0],["1992-03-03",1.2675,1.2849,1.2369,1.25,8884800.0],["1992-03-04",1.2412,1.25,1.215,1.2412,6123200.0],["1992-03-05",1.215,1.215,1.2019,1.215,6632000.0],["1992-03-06",1.2106,1.2106,1.1888,1.2063,4427200.0],["1992-03-09",1.1975,1.2019,1.1757,1.1757,5777600.0],["1992-03-10",1.1844,1.2194,1.1757,1.2106,7702400.0],["1992-03-11",1.2106,1.2194,1.1757,1.1757,3811200.0],["1992-03-12",1.1975,1.1975,1.18,1.1888,3964800.0],["1992-03-13",1.1975,1.2063,1.1626,1.1669,13936000.0],["1992-03-16",1.1713,1.1713,1.1451,1.1582,5579200.0],["1992-03-17",1.1669,1.1975,1.1669,1.1975,11964800.0],["1992-03-18",1.1975,1.2019,1.18,1.1888,8227200.0],["1992-03-19",1.1888,1.2019,1.18,1.18,5696000.0],["1992-03-20",1.1713,1.2019,1.1713,1.1975,7726400.0],["1992-03-23",1.2019,1.2063,1.1888,1.1932,6120000.0],["1992-03-24",1.2019,1.2237,1.1975,1.2106,3931200.0],["1992-03-25",1.215,1.215,1.2019,1.2019,2136000.0],["1992-03-26",1.2038,1.2082,1.1643,1.1687,4880000.0],["1992-03-27",1.1731,1.1731,1.1467,1.1511,2846400.0],["1992-03-30",1.1467,1.1775,1.1467,1.1599,2537600.0],["1992-03-31",1.1599,1.1687,1.1467,1.1467,3918400.0],["1992-04-01",1.1335,1.1379,1.1247,1.1247,3332800.0],["1992-04-02",1.1247,1.1291,1.116,1.1247,4734400.0],["1992-04-03",1.1247,1.1423,1.1204,1.1423,2851200.0],["1992-04-06",1.1555,1.1819,1.1511,1.1819,982400.0],["1992-04-07",1.1863,1.1863,1.1467,1.1467,2528000.0],["1992-04-08",1.1467,1.1467,1.1072,1.1116,4547200.0],["1992-04-09",1.1291,1.1731,1.116,1.1687,3865600.0],["1992-04-10",1.1731,1.1863,1.1247,1.1335,2968000.0],["1992-04-13",1.1335,1.1511,1.1335,1.1467,1731200.0],["1992-04-14",1.1423,1.2126,1.1423,1.1863,3179200.0],["1992-04-15",1.2126,1.239,1.2126,1.239,6315200.0],["1992-04-16",1.3005,1.3049,1.2653,1.2741,17281600.0],["1992-04-20",1.2565,1.2653,1.2302,1.2478,3835200.0],["1992-04-21",1.2478,1.2697,1.2346,1.2653,2800000.0],["1992-04-22",1.2609,1.2741,1.2346,1.239,3568000.0],["1992-04-23",1.239,1.239,1.2038,1.2258,2763200.0],["1992-04-24",1.2258,1.2434,1.2214,1.2214,1524800.0],["1992-04-27",1.2214,1.2214,1.2126,1.2126,1825600.0],["1992-04-28",1.217,1.217,1.195,1.1994,1798400.0],["1992-04-29",1.2082,1.2302,1.2038,1.2214,1953600.0],["1992-04-30",1.2214,1.2258,1.2082,1.217,5600000.0],["1992-05-01",1.2214,1.2214,1.195,1.1994,3336000.0],["1992-05-04",1.2082,1.2302,1.1994,1.2214,2238400.0],["1992-05-05",1.2126,1.2741,1.2126,1.2653,10806400.0],["1992-05-06",1.2829,1.2873,1.2697,1.2785,5193600.0],["1992-05-07",1.2741,1.2829,1.2565,1.2609,2201600.0],["1992-05-08",1.2653,1.2741,1.2609,1.2741,3792000.0],["1992-05-11",1.2741,1.3005,1.2609,1.2917,5632000.0],["1992-05-12",1.3137,1.3268,1.3005,1.3268,10393600.0],["1992-05-13",1.3225,1.3268,1.3049,1.3181,5289600.0],["1992-05-14",1.2917,1.3005,1.2829,1.2873,4577600.0],["1992-05-15",1.2829,1.2829,1.2566,1.2697,3640000.0],["1992-05-18",1.2785,1.2829,1.2653,1.2653,2144000.0],["1992-05-19",1.2653,1.2873,1.2522,1.2873,4012800.0],["1992-05-20",1.2873,1.2873,1.2741,1.2873,3212800.0],["1992-05-21",1.2829,1.2873,1.2741,1.2741,1830400.0],["1992-05-22",1.2741,1.2873,1.2741,1.2829,1756800.0],["1992-05-26",1.2829,1.2917,1.2829,1.2873,1454400.0],["1992-05-27",1.2829,1.3049,1.2829,1.2917,3427200.0],["1992-05-28",1.2961,1.34,1.2917,1.3356,6083200.0],["1992-05-29",1.34,1.3488,1.3181,1.3225,8659200.0],["1992-06-01",1.3181,1.3225,1.3049,1.3093,4302400.0],["1992-06-02",1.3093,1.3268,1.2961,1.3137,6065600.0],["1992-06-03",1.3093,1.362,1.3093,1.3576,8948800.0],["1992-06-04",1.3664,1.3664,1.3356,1.3444,3926400.0],["1992-06-05",1.34,1.3532,1.3268,1.3532,2843200.0],["1992-06-08",1.3444,1.3444,1.3005,1.3181,2849600.0],["1992-06-09",1.3225,1.3532,1.3093,1.3532,3593600.0],["1992-06-10",1.3444,1.3488,1.3049,1.3049,4012800.0],["1992-06-11",1.3005,1.3137,1.2741,1.2961,4769600.0],["1992-06-12",1.3137,1.3137,1.3005,1.3005,2488000.0],["1992-06-15",1.2917,1.3005,1.2829,1.2873,1739200.0],["1992-06-16",1.2873,1.2873,1.2565,1.2609,1993600.0],["1992-06-17",1.2126,1.2302,1.1863,1.2038,6644800.0],["1992-06-18",1.1994,1.2214,1.1863,1.1906,3956800.0],["1992-06-19",1.195,1.2082,1.1906,1.2082,3473600.0],["1992-06-22",1.2082,1.2082,1.1335,1.1555,5518400.0],["1992-06-23",1.1687,1.1863,1.1687,1.1687,2964800.0],["1992-06-24",1.1731,1.217,1.1687,1.217,3889600.0],["1992-06-25",1.2101,1.2455,1.2101,1.2278,3729600.0],["1992-06-26",1.2145,1.2278,1.2101,1.219,1524800.0],["1992-06-29",1.2234,1.2719,1.219,1.2719,2656000.0],["1992-06-30",1.2719,1.2808,1.2366,1.241,4454400.0],["1992-07-01",1.2587,1.2852,1.2543,1.2808,3676800.0],["1992-07-02",1.3029,1.3029,1.2719,1.2719,4907200.0],["1992-07-06",1.2719,1.3161,1.2719,1.3161,3848000.0],["1992-07-07",1.3073,1.3117,1.2808,1.2896,4470400.0],["1992-07-08",1.2808,1.3117,1.2808,1.3029,2984000.0],["1992-07-09",1.3029,1.3294,1.3029,1.3161,3776000.0],["1992-07-10",1.3161,1.3559,1.3161,1.3338,4923200.0],["1992-07-13",1.3426,1.3735,1.3338,1.3514,8272000.0],["1992-07-14",1.3735,1.3824,1.3559,1.3603,10396800.0],["1992-07-15",1.3647,1.3956,1.3559,1.3956,13155200.0],["1992-07-16",1.3779,1.4,1.3735,1.3912,7696000.0],["1992-07-17",1.4089,1.4133,1.3868,1.4,17579200.0],["1992-07-20",1.3824,1.4221,1.3735,1.4177,12358400.0],["1992-07-21",1.4044,1.4265,1.3956,1.4044,13489600.0],["1992-07-22",1.3956,1.4133,1.3956,1.4133,7940800.0],["1992-07-23",1.4089,1.4265,1.4044,1.4221,5648000.0],["1992-07-24",1.4133,1.4354,1.4133,1.4309,11262400.0],["1992-07-27",1.4221,1.4309,1.4133,1.4221,6139200.0],["1992-07-28",1.4221,1.4486,1.4221,1.4486,8734400.0],["1992-07-29",1.4574,1.4839,1.4486,1.4574,14523200.0],["1992-07-30",1.4486,1.4751,1.4442,1.4751,5891200.0],["1992-07-31",1.4663,1.4795,1.4619,1.4795,3806400.0],["1992-08-03",1.4574,1.4839,1.4398,1.4839,8235200.0],["1992-08-04",1.4751,1.4972,1.4751,1.4795,9046400.0],["1992-08-05",1.4751,1.4751,1.4486,1.4486,5080000.0],["1992-08-06",1.4442,1.4574,1.4133,1.4398,8083200.0],["1992-08-07",1.4398,1.4486,1.4,1.4044,5947200.0],["1992-08-10",1.4044,1.4089,1.3956,1.4044,5164800.0],["1992-08-11",1.4398,1.4398,1.4221,1.4309,5700800.0],["1992-08-12",1.4265,1.4442,1.4265,1.4309,6384000.0],["1992-08-13",1.4442,1.4442,1.4221,1.4309,5009600.0],["1992-08-14",1.4354,1.4574,1.4309,1.453,4531200.0],["1992-08-17",1.4574,1.4751,1.4309,1.4354,4681600.0],["1992-08-18",1.4398,1.4442,1.4133,1.4133,3372800.0],["1992-08-19",1.4133,1.4221,1.3735,1.3824,4276800.0],["1992-08-20",1.3824,1.3824,1.3691,1.3779,2401600.0],["1992-08-21",1.3779,1.3912,1.3514,1.3514,2212800.0],["1992-08-24",1.3559,1.3603,1.2984,1.3117,6123200.0],["1992-08-25",1.3205,1.347,1.3161,1.3426,4289600.0],["1992-08-26",1.3382,1.3691,1.3338,1.3603,5580800.0],["1992-08-27",1.3735,1.3779,1.3647,1.3735,4249600.0],["1992-08-28",1.3779,1.3824,1.3647,1.3735,2667200.0],["1992-08-31",1.3735,1.3735,1.347,1.3647,3508800.0],["1992-09-01",1.3824,1.4,1.3603,1.3956,3860800.0],["1992-09-02",1.3956,1.4574,1.3912,1.4574,10491200.0],["1992-09-03",1.4663,1.4839,1.4442,1.4574,15566400.0],["1992-09-04",1.453,1.4574,1.4398,1.4398,3966400.0],["1992-09-08",1.4486,1.4619,1.4442,1.453,4225600.0],["1992-09-09",1.4663,1.5237,1.4663,1.5149,12232000.0],["1992-09-10",1.5193,1.5502,1.5193,1.5458,13804800.0],["1992-09-11",1.5546,1.5634,1.5281,1.5369,12558400.0],["1992-09-14",1.5634,1.5767,1.5634,1.5767,11449600.0],["1992-09-15",1.5723,1.5767,1.5502,1.5723,5464000.0],["1992-09-16",1.559,1.5811,1.5369,1.5502,6880000.0],["1992-09-17",1.5723,1.5855,1.5634,1.5767,9931200.0],["1992-09-18",1.5811,1.5899,1.5767,1.5811,5476800.0],["1992-09-21",1.5855,1.5855,1.5546,1.5679,2684800.0],["1992-09-22",1.5634,1.5679,1.5149,1.5193,3443200.0],["1992-09-23",1.5193,1.5414,1.5104,1.5414,2563200.0],["1992-09-24",1.5458,1.5723,1.5458,1.5634,6070400.0],["1992-09-25",1.5831,1.5831,1.5388,1.5521,7796800.0],["1992-09-28",1.5477,1.5787,1.5477,1.5654,1553600.0],["1992-09-29",1.5654,1.5654,1.5477,1.5565,2096000.0],["1992-09-30",1.5432,1.5477,1.5343,1.5388,4294400.0],["1992-10-01",1.5432,1.5477,1.4767,1.4767,4884800.0],["1992-10-02",1.4856,1.4944,1.459,1.4678,6566400.0],["1992-10-05",1.4412,1.49,1.3836,1.49,8585600.0],["1992-10-06",1.5343,1.5432,1.5122,1.5299,5987200.0],["1992-10-07",1.5299,1.5698,1.5166,1.5432,8814400.0],["1992-10-08",1.5565,1.592,1.5521,1.5876,12868800.0],["1992-10-09",1.5831,1.5831,1.5521,1.5565,4964800.0],["1992-10-12",1.561,1.5876,1.561,1.5831,7156800.0],["1992-10-13",1.5787,1.6142,1.5698,1.5964,10267200.0],["1992-10-14",1.592,1.6009,1.5876,1.5964,4422400.0],["1992-10-15",1.5787,1.6186,1.5698,1.5964,7987200.0],["1992-10-16",1.592,1.6053,1.5831,1.5964,8099200.0],["1992-10-19",1.6142,1.7073,1.6097,1.7073,18868800.0],["1992-10-20",1.6984,1.7117,1.6674,1.6763,11502400.0],["1992-10-21",1.6718,1.7605,1.6629,1.7605,20862400.0],["1992-10-22",1.7472,1.7472,1.7029,1.725,12019200.0],["1992-10-23",1.7117,1.7295,1.7029,1.7295,4710400.0],["1992-10-26",1.7295,1.7916,1.7295,1.7827,13296000.0],["1992-10-27",1.7694,1.7782,1.7516,1.7605,5780800.0],["1992-10-28",1.7516,1.8182,1.7472,1.8093,12798400.0],["1992-10-29",1.7916,1.8049,1.7738,1.796,6924800.0],["1992-10-30",1.796,1.796,1.7383,1.7428,7457600.0],["1992-11-02",1.7339,1.7649,1.7339,1.7516,7737600.0],["1992-11-03",1.7738,1.7827,1.7295,1.7339,6857600.0],["1992-11-04",1.7206,1.7782,1.7206,1.7782,5324800.0],["1992-11-05",1.7694,1.8004,1.7694,1.7916,3000000.0],["1992-11-06",1.7871,1.8093,1.7827,1.8004,2940800.0],["1992-11-09",1.8004,1.8004,1.7561,1.7694,4116800.0],["1992-11-10",1.7827,1.8492,1.7827,1.8359,14409600.0],["1992-11-11",1.8359,1.8536,1.7916,1.8226,16856000.0],["1992-11-12",1.8137,1.8182,1.7915,1.8093,4107200.0],["1992-11-13",1.8093,1.8093,1.7871,1.796,5008000.0],["1992-11-16",1.8004,1.8004,1.7649,1.7694,5046400.0],["1992-11-17",1.7694,1.7694,1.7206,1.7295,4817600.0],["1992-11-18",1.7295,1.7516,1.7162,1.7428,3985600.0],["1992-11-19",1.7295,1.7561,1.6763,1.7428,8358400.0],["1992-11-20",1.7561,1.7649,1.7428,1.7472,3147200.0],["1992-11-23",1.7516,1.7516,1.694,1.694,4544000.0],["1992-11-24",1.6984,1.7738,1.6896,1.7694,9227200.0],["1992-11-25",1.7694,1.7694,1.6851,1.7206,7769600.0],["1992-11-27",1.7206,1.7383,1.7162,1.7295,1588800.0],["1992-11-30",1.7428,1.7561,1.7339,1.7428,3884800.0],["1992-12-01",1.7428,1.7605,1.725,1.7516,4270400.0],["1992-12-02",1.7516,1.7649,1.7206,1.7383,4977600.0],["1992-12-03",1.7561,1.7561,1.7117,1.725,4528000.0],["1992-12-04",1.725,1.7605,1.7206,1.7561,3872000.0],["1992-12-07",1.7649,1.7916,1.7428,1.7916,5278400.0],["1992-12-08",1.7827,1.8004,1.7738,1.7916,12507200.0],["1992-12-09",1.7561,1.7738,1.7561,1.7649,9171200.0],["1992-12-10",1.7738,1.7738,1.7029,1.7206,9200000.0],["1992-12-11",1.7117,1.7162,1.6496,1.6674,4230400.0],["1992-12-14",1.6807,1.6896,1.6763,1.6763,5939200.0],["1992-12-15",1.6585,1.6629,1.6009,1.6319,9305600.0],["1992-12-16",1.6408,1.6585,1.6142,1.6186,7528000.0],["1992-12-17",1.6275,1.6585,1.6186,1.623,9545600.0],["1992-12-18",1.6408,1.6763,1.6363,1.6629,9035200.0],["1992-12-21",1.6694,1.6783,1.6471,1.6471,4595200.0],["1992-12-22",1.6382,1.6471,1.6204,1.6382,6155200.0],["1992-12-23",1.6426,1.656,1.6248,1.6382,3164800.0],["1992-12-24",1.6426,1.6516,1.6293,1.6293,2928000.0],["1992-12-28",1.6337,1.6382,1.6115,1.6204,4779200.0],["1992-12-29",1.6248,1.6694,1.6159,1.6605,8763200.0],["1992-12-30",1.6738,1.6916,1.6694,1.6738,6110400.0],["1992-12-31",1.6738,1.6827,1.6516,1.6605,4908800.0],["1993-01-04",1.6605,1.6649,1.6293,1.6382,3760000.0],["1993-01-05",1.6827,1.7539,1.6649,1.7495,17475200.0],["1993-01-06",1.8074,1.9053,1.8029,1.9053,28628800.0],["1993-01-07",1.9097,1.9587,1.9053,1.9409,26020800.0],["1993-01-08",1.9276,1.9498,1.9053,1.9498,10766400.0],["1993-01-11",1.9365,2.0299,1.932,2.0166,13121600.0],["1993-01-12",1.9943,1.9988,1.9231,1.9409,10441600.0],["1993-01-13",1.8875,1.9454,1.8875,1.9053,19398400.0],["1993-01-14",1.9409,2.0299,1.9276,2.0166,13014400.0],["1993-01-15",2.0032,2.0077,1.9587,1.9676,12753600.0],["1993-01-18",1.9587,1.9854,1.932,1.9676,7473600.0],["1993-01-19",1.9721,2.0344,1.9676,2.0166,12953600.0],["1993-01-20",2.0255,2.0299,1.9899,2.0077,6500800.0],["1993-01-21",1.9765,2.1101,1.9765,2.0834,15475200.0],["1993-01-22",2.0878,2.0923,1.9053,1.9276,30848000.0],["1993-01-25",1.9276,1.9454,1.8875,1.9008,12011200.0],["1993-01-26",1.932,1.9409,1.9142,1.9365,9284800.0],["1993-01-27",1.9498,1.9498,1.9008,1.9053,6734400.0],["1993-01-28",1.9142,1.9142,1.8252,1.8563,13883200.0],["1993-01-29",1.8786,1.932,1.8608,1.9231,11929600.0],["1993-02-01",1.932,2.0077,1.9276,2.0077,10345600.0],["1993-02-02",2.0032,2.021,1.9676,1.9854,9139200.0],["1993-02-03",1.9943,1.9988,1.9498,1.9765,6016000.0],["1993-02-04",1.9943,1.9988,1.9498,1.9765,10188800.0],["1993-02-05",1.9676,1.9765,1.9097,1.9142,6459200.0],["1993-02-08",1.9008,1.9186,1.8697,1.8786,5673600.0],["1993-02-09",1.8919,1.9008,1.7985,1.8296,15228800.0],["1993-02-10",1.8652,1.9142,1.8474,1.9008,27168000.0],["1993-02-11",1.9097,1.9276,1.9008,1.9053,7193600.0],["1993-02-12",1.9097,1.9587,1.9053,1.9365,13456000.0],["1993-02-16",1.9053,1.9187,1.843,1.883,11513600.0],["1993-02-17",1.883,1.9187,1.8741,1.9008,5292800.0],["1993-02-18",1.9231,1.932,1.8786,1.9097,6638400.0],["1993-02-19",1.9142,1.9676,1.9053,1.9676,9774400.0],["1993-02-22",1.9765,1.9899,1.9498,1.9587,5702400.0],["1993-02-23",1.9765,1.9765,1.9365,1.9365,5044800.0],["1993-02-24",1.9365,2.0522,1.9276,2.0477,12377600.0],["1993-02-25",2.0834,2.0834,2.0255,2.0611,8851200.0],["1993-02-26",2.0611,2.0745,2.0121,2.0121,3987200.0],["1993-03-01",2.0166,2.021,1.9409,1.9632,4907200.0],["1993-03-02",1.9587,2.0789,1.9543,2.0789,7372800.0],["1993-03-03",2.0745,2.1145,2.0566,2.07,8219200.0],["1993-03-04",2.0611,2.0656,2.0166,2.0477,3528000.0],["1993-03-05",2.0388,2.119,2.021,2.0789,9078400.0],["1993-03-08",2.1012,2.1501,2.1012,2.1323,9948800.0],["1993-03-09",2.1368,2.1412,2.1012,2.1279,4598400.0],["1993-03-10",2.119,2.1279,2.0967,2.119,4748800.0],["1993-03-11",2.119,2.1724,2.1056,2.159,16755200.0],["1993-03-12",2.1546,2.2125,2.1457,2.208,14790400.0],["1993-03-15",2.2169,2.2303,2.1902,2.2303,7739200.0],["1993-03-16",2.2169,2.257,2.2125,2.2214,6950400.0],["1993-03-17",2.1368,2.1724,2.1012,2.1234,14787200.0],["1993-03-18",2.1145,2.1457,2.0834,2.0834,15534400.0],["1993-03-19",2.0967,2.0967,1.9943,1.9988,11003200.0],["1993-03-22",1.9854,2.0299,1.9854,2.021,5499200.0],["1993-03-23",2.0255,2.0789,2.021,2.0656,7691200.0],["1993-03-24",2.0656,2.0834,2.0299,2.0656,4873600.0],["1993-03-25",2.0631,2.1345,2.0631,2.1256,3558400.0],["1993-03-26",2.139,2.1434,2.0898,2.0898,4464000.0],["1993-03-29",2.1077,2.1345,2.0809,2.0809,3190400.0],["1993-03-30",2.0898,2.1077,2.0541,2.1077,3406400.0],["1993-03-31",2.1077,2.1256,2.0809,2.0809,2524800.0],["1993-04-01",2.072,2.1077,2.0273,2.0318,5392000.0],["1993-04-02",2.0273,2.0363,1.8934,1.8978,15048000.0],["1993-04-05",1.9291,1.947,1.9157,1.9291,11488000.0],["1993-04-06",1.9827,2.0095,1.9648,1.9693,7459200.0],["1993-04-07",1.9693,1.9737,1.9514,1.9603,8275200.0],["1993-04-08",1.9916,2.0273,1.9737,2.0005,7395200.0],["1993-04-12",2.0184,2.0898,2.0184,2.0586,8838400.0],["1993-04-13",2.1077,2.1256,2.0139,2.0229,15308800.0],["1993-04-14",2.0273,2.0363,1.9559,1.9871,10587200.0],["1993-04-15",2.0005,2.0184,1.8934,1.947,18718400.0],["1993-04-16",1.9469,1.9559,1.938,1.9514,11483200.0],["1993-04-19",1.9291,1.9291,1.8442,1.9157,15300800.0],["1993-04-20",1.9157,1.9514,1.9112,1.9514,9072000.0],["1993-04-21",1.9648,2.0139,1.9559,2.005,9193600.0],["1993-04-22",2.005,2.0363,1.9961,2.0139,10377600.0],["1993-04-23",2.0095,2.0184,1.9782,1.9961,9232000.0],["1993-04-26",1.9916,2.0005,1.9246,1.9291,5548800.0],["1993-04-27",1.9291,1.9603,1.9291,1.9559,2587200.0],["1993-04-28",1.9603,1.9871,1.9559,1.9871,4064000.0],["1993-04-29",1.9871,2.005,1.9871,2.005,5108800.0],["1993-04-30",2.0229,2.0631,2.0184,2.0363,6779200.0],["1993-05-03",2.0363,2.0943,2.0318,2.0898,7428800.0],["1993-05-04",2.1032,2.1613,2.0988,2.1524,11568000.0],["1993-05-05",2.1568,2.2015,2.1479,2.1792,18152000.0],["1993-05-06",2.1747,2.2059,2.1524,2.1792,12564800.0],["1993-05-07",2.1702,2.2461,2.1702,2.2417,11246400.0],["1993-05-10",2.2417,2.2863,2.2283,2.264,17315200.0],["1993-05-11",2.2372,2.3221,2.2238,2.2953,18027200.0],["1993-05-12",2.2819,2.2908,2.2372,2.2372,10724800.0],["1993-05-13",2.2059,2.2193,2.1792,2.2059,15310400.0],["1993-05-14",2.2059,2.2238,2.197,2.197,2494400.0],["1993-05-17",2.2015,2.2372,2.1792,2.2283,4870400.0],["1993-05-18",2.2417,2.322,2.2327,2.2997,12017600.0],["1993-05-19",2.2953,2.3488,2.2774,2.3444,12630400.0],["1993-05-20",2.3533,2.3578,2.322,2.3578,6217600.0],["1993-05-21",2.3488,2.3488,2.2774,2.2953,8982400.0],["1993-05-24",2.2997,2.3444,2.2953,2.3444,5747200.0],["1993-05-25",2.3399,2.3399,2.3042,2.3042,5326400.0],["1993-05-26",2.322,2.3667,2.322,2.3578,7689600.0],["1993-05-27",2.3801,2.389,2.3578,2.3712,7360000.0],["1993-05-28",2.3578,2.3578,2.3087,2.3131,3812800.0],["1993-06-01",2.3176,2.3801,2.3131,2.3578,5830400.0],["1993-06-02",2.3533,2.4024,2.322,2.389,11793600.0],["1993-06-03",2.3801,2.4248,2.3756,2.4069,4003200.0],["1993-06-04",2.4024,2.4649,2.398,2.4471,6630400.0],["1993-06-07",2.4292,2.456,2.4024,2.4248,10145600.0],["1993-06-08",2.4203,2.4292,2.3935,2.4203,10574400.0],["1993-06-09",2.3756,2.4605,2.3756,2.4203,10870400.0],["1993-06-10",2.398,2.4024,2.3488,2.3667,12262400.0],["1993-06-11",2.3756,2.3846,2.3399,2.3444,5308800.0],["1993-06-14",2.3578,2.3622,2.3042,2.3265,5990400.0],["1993-06-15",2.331,2.4649,2.3221,2.456,11393600.0],["1993-06-16",2.4962,2.5185,2.4426,2.5185,15576000.0],["1993-06-17",2.5051,2.5319,2.4917,2.5141,11560000.0],["1993-06-18",2.5096,2.5141,2.456,2.4605,7633600.0],["1993-06-21",2.4605,2.4605,2.4292,2.4516,8094400.0],["1993-06-22",2.456,2.4962,2.4515,2.4649,4470400.0],["1993-06-23",2.4605,2.4605,2.4292,2.4292,3896000.0],["1993-06-24",2.3998,2.4133,2.373,2.3998,7233600.0],["1993-06-25",2.4133,2.5073,2.4043,2.5028,6072000.0],["1993-06-28",2.5118,2.5655,2.5118,2.5566,14572800.0],["1993-06-29",2.57,2.5924,2.561,2.5789,10124800.0],["1993-06-30",2.561,2.57,2.5028,2.5028,8134400.0],["1993-07-01",2.5073,2.5342,2.4804,2.4939,4724800.0],["1993-07-02",2.4849,2.4849,2.4357,2.476,5107200.0],["1993-07-06",2.476,2.5163,2.4088,2.4088,6920000.0],["1993-07-07",2.4133,2.4133,2.3596,2.3596,6659200.0],["1993-07-08",2.3819,2.4536,2.3685,2.4536,6668800.0],["1993-07-09",2.4446,2.4984,2.4357,2.4939,4364800.0],["1993-07-12",2.4894,2.5207,2.4446,2.5073,5092800.0],["1993-07-13",2.5252,2.6506,2.4984,2.6372,15035200.0],["1993-07-14",2.6371,2.7401,2.6148,2.6819,14286400.0],["1993-07-15",2.6864,2.7401,2.6685,2.7177,14113600.0],["1993-07-16",2.7133,2.7133,2.5655,2.5745,22315200.0],["1993-07-19",2.5879,2.6058,2.5297,2.5342,10496000.0],["1993-07-20",2.5342,2.6416,2.5342,2.6148,6392000.0],["1993-07-21",2.6327,2.6685,2.5969,2.6461,6694400.0],["1993-07-22",2.6461,2.673,2.6327,2.6372,4592000.0],["1993-07-23",2.6237,2.6506,2.5969,2.6327,4859200.0],["1993-07-26",2.6506,2.7043,2.6506,2.6954,6950400.0],["1993-07-27",2.6864,2.6864,2.6058,2.6237,5275200.0],["1993-07-28",2.6237,2.6461,2.5879,2.6058,7457600.0],["1993-07-29",2.6058,2.6058,2.5566,2.561,9968000.0],["1993-07-30",2.561,2.561,2.4984,2.5342,9793600.0],["1993-08-02",2.5431,2.5834,2.5342,2.5655,10628800.0],["1993-08-03",2.5745,2.5789,2.5118,2.5342,4497600.0],["1993-08-04",2.5252,2.6327,2.5252,2.6237,7347200.0],["1993-08-05",2.6282,2.6685,2.6103,2.6595,6896000.0],["1993-08-06",2.6506,2.7267,2.6327,2.7222,9372800.0],["1993-08-09",2.7312,2.7983,2.7222,2.7894,13403200.0],["1993-08-10",2.7849,2.7894,2.7312,2.7401,5912000.0],["1993-08-11",2.7759,2.8073,2.7625,2.767,11921600.0],["1993-08-12",2.7759,2.7759,2.7088,2.7446,5168000.0],["1993-08-13",2.7401,2.7401,2.7133,2.7312,8800000.0],["1993-08-16",2.7222,2.7715,2.7133,2.7536,5739200.0],["1993-08-17",2.7536,2.8431,2.7401,2.8162,8132800.0],["1993-08-18",2.8162,2.8968,2.8162,2.8834,17172800.0],["1993-08-19",2.9103,2.9506,2.8968,2.9058,18988800.0],["1993-08-20",2.9058,2.9147,2.87,2.9013,12289600.0],["1993-08-23",2.9013,3.0177,2.8924,3.0177,15619200.0],["1993-08-24",3.0043,3.0043,2.9506,2.9595,7617600.0],["1993-08-25",2.9461,2.9998,2.9192,2.9461,18676800.0],["1993-08-26",2.9192,2.9192,2.8297,2.8789,19040000.0],["1993-08-27",2.8744,2.9013,2.8521,2.8789,12448000.0],["1993-08-30",2.8834,2.9147,2.861,2.8655,7038400.0],["1993-08-31",2.8655,2.8924,2.8655,2.8879,8617600.0],["1993-09-01",2.8386,2.8655,2.8252,2.8655,7864000.0],["1993-09-02",2.8655,2.8744,2.8207,2.8207,3489600.0],["1993-09-03",2.8342,2.8342,2.7759,2.7894,3299200.0],["1993-09-07",2.7894,2.7983,2.6595,2.6864,8099200.0],["1993-09-08",2.6864,2.7267,2.6416,2.7222,11198400.0],["1993-09-09",2.7222,2.7939,2.7177,2.7759,11870400.0],["1993-09-10",2.8118,2.8565,2.8028,2.8162,13708800.0],["1993-09-13",2.8386,2.8476,2.758,2.7625,6622400.0],["1993-09-14",2.7043,2.7133,2.6237,2.7133,17851200.0],["1993-09-15",2.7043,2.7715,2.6864,2.758,14102400.0],["1993-09-16",2.758,2.7625,2.7401,2.7446,3868800.0],["1993-09-17",2.7177,2.7446,2.7088,2.7222,6897600.0],["1993-09-20",2.7177,2.7715,2.7088,2.7222,8422400.0],["1993-09-21",2.7357,2.7357,2.6685,2.673,8064000.0],["1993-09-22",2.7043,2.8118,2.6954,2.7849,12292800.0],["1993-09-23",2.8362,2.8721,2.8273,2.8273,10150400.0],["1993-09-24",2.8362,2.8587,2.8093,2.8138,5155200.0],["1993-09-27",2.8542,2.9036,2.8318,2.9036,9683200.0],["1993-09-28",2.8991,2.8991,2.8452,2.8497,12081600.0],["1993-09-29",2.8497,2.8677,2.7196,2.751,13464000.0],["1993-09-30",2.7465,2.7734,2.6747,2.7106,11406400.0],["1993-10-01",2.7465,2.7465,2.6208,2.6253,13992000.0],["1993-10-04",2.6567,2.7061,2.6253,2.7061,15036800.0],["1993-10-05",2.6747,2.6747,2.4413,2.5311,38470400.0],["1993-10-06",2.549,2.576,2.4727,2.5176,26614400.0],["1993-10-07",2.5311,2.5311,2.4503,2.4503,17576000.0],["1993-10-08",2.4593,2.4952,2.3695,2.4593,19742400.0],["1993-10-11",2.4952,2.5311,2.3246,2.3246,27353600.0],["1993-10-12",2.3875,2.4323,2.365,2.3875,19630400.0],["1993-10-13",2.3336,2.3516,2.2349,2.2349,40785600.0],["1993-10-14",2.2573,2.2843,2.2259,2.2618,26705600.0],["1993-10-15",2.3157,2.4997,2.2977,2.365,69390400.0],["1993-10-18",2.4323,2.4727,2.392,2.3964,24385600.0],["1993-10-19",2.3964,2.4099,2.2618,2.2753,19144000.0],["1993-10-20",2.3157,2.3157,2.2618,2.2887,14625600.0],["1993-10-21",2.2932,2.3561,2.2304,2.3516,17753600.0],["1993-10-22",2.3875,2.4099,2.3157,2.3336,16206400.0],["1993-10-25",2.3246,2.3336,2.2843,2.3022,9161600.0],["1993-10-26",2.3246,2.3695,2.3112,2.3695,8008000.0],["1993-10-27",2.3785,2.4413,2.3516,2.3695,10555200.0],["1993-10-28",2.3067,2.3964,2.3022,2.3336,18209600.0],["1993-10-29",2.3381,2.383,2.3336,2.3561,6176000.0],["1993-11-01",2.3785,2.4144,2.374,2.392,5483200.0],["1993-11-02",2.3875,2.4054,2.3516,2.3561,12851200.0],["1993-11-03",2.2977,2.3067,2.1541,2.1586,32168000.0],["1993-11-04",2.1676,2.181,2.0285,2.0285,28744000.0],["1993-11-05",2.0419,2.0958,2.0015,2.0958,28182400.0],["1993-11-08",2.1092,2.181,2.1003,2.1496,22825600.0],["1993-11-09",2.1631,2.1721,2.1047,2.1227,14052800.0],["1993-11-10",2.181,2.2708,2.1721,2.2663,29729600.0],["1993-11-11",2.2977,2.3336,2.2798,2.3157,21057600.0],["1993-11-12",2.3516,2.3695,2.2977,2.3516,15566400.0],["1993-11-15",2.3426,2.3471,2.2439,2.2528,10689600.0],["1993-11-16",2.2528,2.2528,2.208,2.2214,9520000.0],["1993-11-17",2.2618,2.2663,2.181,2.199,13964800.0],["1993-11-18",2.2035,2.2035,2.1227,2.1676,16227200.0],["1993-11-19",2.1631,2.1945,2.1227,2.1317,11334400.0],["1993-11-22",2.1182,2.208,2.1137,2.19,15017600.0],["1993-11-23",2.2349,2.3067,2.2035,2.2977,13052800.0],["1993-11-24",2.3246,2.3605,2.3112,2.3202,11270400.0],["1993-11-26",2.3112,2.3471,2.3112,2.3112,2144000.0],["1993-11-29",2.3336,2.3516,2.2259,2.2259,10892800.0],["1993-11-30",2.2169,2.3067,2.2169,2.3067,9177600.0],["1993-12-01",2.3336,2.3875,2.2977,2.3336,14022400.0],["1993-12-02",2.3336,2.3381,2.2618,2.2977,18648000.0],["1993-12-03",2.2977,2.3067,2.2528,2.3022,12059200.0],["1993-12-06",2.2304,2.2349,2.2035,2.2304,16486400.0],["1993-12-07",2.2169,2.2932,2.208,2.2798,7345600.0],["1993-12-08",2.2798,2.3157,2.2528,2.2798,3680000.0],["1993-12-09",2.2304,2.2618,2.1541,2.1676,11995200.0],["1993-12-10",2.181,2.2035,2.1092,2.1406,20459200.0],["1993-12-13",2.1496,2.1631,2.1272,2.1541,14971200.0],["1993-12-14",2.1541,2.19,2.1496,2.1631,12993600.0],["1993-12-15",2.181,2.2259,2.181,2.2214,6920000.0],["1993-12-16",2.2439,2.2528,2.181,2.2124,7844800.0],["1993-12-17",2.2035,2.208,2.1721,2.1765,15443200.0],["1993-12-20",2.1676,2.181,2.1362,2.1362,13446400.0],["1993-12-21",2.1272,2.1765,2.1182,2.1541,6150400.0],["1993-12-22",2.1786,2.2686,2.1741,2.2551,11072000.0],["1993-12-23",2.2686,2.2866,2.2641,2.2686,8401600.0],["1993-12-27",2.2731,2.2866,2.2506,2.2551,2817600.0],["1993-12-28",2.2866,2.3046,2.2686,2.2731,8310400.0],["1993-12-29",2.2731,2.2911,2.2506,2.2821,5984000.0],["1993-12-30",2.2956,2.3091,2.2911,2.3046,3726400.0],["1993-12-31",2.3046,2.3361,2.2776,2.2866,3990400.0],["1994-01-03",2.2776,2.2956,2.2326,2.2506,5681600.0],["1994-01-04",2.2416,2.2776,2.1966,2.2326,10616000.0],["1994-01-05",2.2326,2.3811,2.2326,2.3766,16542400.0],["1994-01-06",2.4307,2.4577,2.4172,2.4352,25976000.0],["1994-01-07",2.4037,2.4757,2.3947,2.4622,14520000.0],["1994-01-10",2.4577,2.4847,2.4352,2.4622,9873600.0],["1994-01-11",2.4532,2.4712,2.4127,2.4127,10105600.0],["1994-01-12",2.5117,2.5387,2.4712,2.5297,22905600.0],["1994-01-13",2.5207,2.5477,2.4937,2.5027,9209600.0],["1994-01-14",2.5387,2.6377,2.5387,2.6107,19627200.0],["1994-01-17",2.5972,2.6287,2.5972,2.6107,8451200.0],["1994-01-18",2.6197,2.6242,2.5522,2.5522,7086400.0],["1994-01-19",2.4937,2.5117,2.4757,2.4982,10076800.0],["1994-01-20",2.5027,2.5747,2.4982,2.5747,6968000.0],["1994-01-21",2.5837,2.6287,2.5837,2.6287,11804800.0],["1994-01-24",2.6107,2.6557,2.6062,2.6332,9051200.0],["1994-01-25",2.6467,2.6692,2.5927,2.6062,12801600.0],["1994-01-26",2.5882,2.5927,2.5387,2.5432,8732800.0],["1994-01-27",2.5252,2.5612,2.5252,2.5522,7292800.0],["1994-01-28",2.6197,2.6197,2.5477,2.5567,9435200.0],["1994-01-31",2.5657,2.5882,2.5207,2.5207,9552000.0],["1994-02-01",2.5342,2.5837,2.4802,2.5612,10406400.0],["1994-02-02",2.5882,2.6197,2.5747,2.6197,7841600.0],["1994-02-03",2.6107,2.6467,2.5747,2.5927,5204800.0],["1994-02-04",2.6017,2.6332,2.4982,2.5297,9934400.0],["1994-02-07",2.5027,2.5972,2.4982,2.5927,9688000.0],["1994-02-08",2.6197,2.6782,2.5747,2.6602,14433600.0],["1994-02-09",2.6692,2.7052,2.6422,2.6512,18459200.0],["1994-02-10",2.6557,2.6737,2.6287,2.6377,8078400.0],["1994-02-11",2.6107,2.6332,2.5792,2.6152,464000.0],["1994-02-14",2.6197,2.6647,2.6152,2.6467,4185600.0],["1994-02-15",2.6827,2.7548,2.6737,2.7502,10737600.0],["1994-02-16",2.7818,2.8268,2.7638,2.8268,13256000.0],["1994-02-17",2.8628,2.8628,2.7187,2.7548,11019200.0],["1994-02-18",2.7548,2.8763,2.7367,2.8538,13851200.0],["1994-02-22",2.8718,2.9438,2.8223,2.9438,17497600.0],["1994-02-23",2.9348,2.9438,2.8988,2.9078,10041600.0],["1994-02-24",2.8808,2.9078,2.8448,2.8538,14166400.0],["1994-02-25",2.8628,2.8988,2.8448,2.8628,8814400.0],["1994-02-28",2.8763,2.9348,2.8763,2.9168,7073600.0],["1994-03-01",2.9258,2.9393,2.8763,2.9393,11355200.0],["1994-03-02",2.8763,2.9888,2.8763,2.9888,16496000.0],["1994-03-03",2.9888,3.0518,2.9843,3.0023,13596800.0],["1994-03-04",3.0068,3.0698,3.0068,3.0473,10625600.0],["1994-03-07",3.0788,3.1103,3.0248,3.0248,12798400.0],["1994-03-08",3.0338,3.0338,2.9573,2.9798,11444800.0],["1994-03-09",3.0428,3.0518,2.9978,3.0338,16916800.0],["1994-03-10",3.0428,3.0518,2.9708,3.0248,7984000.0],["1994-03-11",3.0248,3.1239,3.0068,3.1058,11368000.0],["1994-03-14",3.1329,3.1689,3.1194,3.1689,9310400.0],["1994-03-15",3.1869,3.1869,3.1193,3.1329,10075200.0],["1994-03-16",3.1058,3.1914,3.0698,3.1914,8387200.0],["1994-03-17",3.1824,3.1824,3.1374,3.1374,9104000.0],["1994-03-18",3.0968,3.1329,3.0833,3.1103,13651200.0],["1994-03-21",3.1103,3.1644,3.0968,3.1554,12491200.0],["1994-03-22",3.1644,3.2229,3.1554,3.1914,16721600.0],["1994-03-23",3.1869,3.1959,3.1013,3.1013,8769600.0],["1994-03-24",3.0653,3.0878,2.9303,3.0023,22398400.0],["1994-03-25",3.0023,3.0113,2.8808,2.8898,11883200.0],["1994-03-28",2.9078,2.9123,2.7097,2.8268,22988800.0],["1994-03-29",2.8268,2.8403,2.6917,2.6962,15540800.0],["1994-03-30",2.6892,2.793,2.626,2.6982,27891200.0],["1994-03-31",2.7614,2.7885,2.6937,2.7885,17884800.0],["1994-04-04",2.7253,2.8426,2.6982,2.8155,15400000.0],["1994-04-05",2.8697,2.8922,2.8426,2.8877,15246400.0],["1994-04-06",2.9058,2.9599,2.8607,2.9374,13417600.0],["1994-04-07",2.9599,2.987,2.9193,2.978,10523200.0],["1994-04-08",2.978,2.996,2.8652,2.8652,7756800.0],["1994-04-11",2.8426,2.8426,2.7614,2.8381,10329600.0],["1994-04-12",2.8065,2.8065,2.6351,2.6351,14080000.0],["1994-04-13",2.6351,2.6351,2.4726,2.5358,26835200.0],["1994-04-14",2.5177,2.5854,2.4907,2.4997,15731200.0],["1994-04-15",2.5087,2.5538,2.4681,2.4952,9984000.0],["1994-04-18",2.5358,2.5719,2.5042,2.5313,10595200.0],["1994-04-19",2.5629,2.608,2.3824,2.4049,18526400.0],["1994-04-20",2.4365,2.441,2.2831,2.3373,21316800.0],["1994-04-21",2.4004,2.617,2.3643,2.5809,29728000.0],["1994-04-22",2.626,2.6711,2.6125,2.6396,19776000.0],["1994-04-25",2.6486,2.7569,2.6486,2.7524,14144000.0],["1994-04-26",2.7704,2.7794,2.6892,2.7253,9934400.0],["1994-04-28",2.7208,2.7253,2.6576,2.6711,7043200.0],["1994-04-29",2.6982,2.7704,2.6711,2.7614,6849600.0],["1994-05-02",2.7704,2.8471,2.7343,2.8291,7512000.0],["1994-05-03",2.8155,2.82,2.7253,2.7479,9115200.0],["1994-05-04",2.7975,2.7975,2.7501,2.7839,8377600.0],["1994-05-05",2.7975,2.8246,2.7614,2.7749,13380800.0],["1994-05-06",2.7524,2.7569,2.6847,2.7343,10811200.0],["1994-05-09",2.7072,2.7524,2.6486,2.6576,5555200.0],["1994-05-10",2.6937,2.7253,2.6396,2.7072,8126400.0],["1994-05-11",2.7163,2.7388,2.608,2.626,12368000.0],["1994-05-12",2.6531,2.6621,2.5583,2.5899,11611200.0],["1994-05-13",2.5899,2.626,2.5358,2.626,16868800.0],["1994-05-16",2.6351,2.6621,2.617,2.6396,7900800.0],["1994-05-17",2.6441,2.6621,2.5177,2.6621,19508800.0],["1994-05-18",2.6666,2.7659,2.6351,2.7479,12587200.0],["1994-05-19",2.7524,2.8246,2.7208,2.8155,11883200.0],["1994-05-20",2.7975,2.8652,2.793,2.8336,12718400.0],["1994-05-23",2.8471,2.8697,2.8246,2.8291,11201600.0],["1994-05-24",2.8877,2.8968,2.82,2.8471,12201600.0],["1994-05-25",2.8381,2.8471,2.8065,2.8291,6065600.0],["1994-05-26",2.8065,2.82,2.7749,2.7975,6251200.0],["1994-05-27",2.7614,2.8065,2.7614,2.7975,5336000.0],["1994-05-31",2.8065,2.9148,2.7975,2.8968,5912000.0],["1994-06-01",2.8922,3.0682,2.8607,3.0547,17206400.0],["1994-06-02",3.0276,3.0953,3.0096,3.0276,9526400.0],["1994-06-03",3.0411,3.0637,2.9464,2.9554,13460800.0],["1994-06-06",2.9689,2.996,2.9193,2.9328,12219200.0],["1994-06-07",2.9238,2.9464,2.8787,2.8787,9440000.0],["1994-06-08",2.8336,2.8471,2.7343,2.7524,19291200.0],["1994-06-09",2.7433,2.7524,2.6937,2.7027,14632000.0],["1994-06-10",2.7208,2.7975,2.7163,2.7885,12041600.0],["1994-06-13",2.7749,2.8291,2.7524,2.7749,11443200.0],["1994-06-14",2.7975,2.9148,2.7975,2.8787,15132800.0],["1994-06-15",2.8877,2.9464,2.8381,2.8742,9593600.0],["1994-06-16",2.8607,2.8787,2.8426,2.8652,4424000.0],["1994-06-17",2.8246,2.8607,2.8155,2.82,11500800.0],["1994-06-20",2.7885,2.8155,2.7569,2.7614,6625600.0],["1994-06-21",2.7253,2.7253,2.6621,2.6802,13209600.0],["1994-06-22",2.7072,2.7659,2.6937,2.7614,6692800.0],["1994-06-23",2.7659,2.8067,2.6709,2.6844,11246400.0],["1994-06-24",2.689,2.7614,2.689,2.7206,14758400.0],["1994-06-27",2.7206,2.8293,2.7161,2.8248,8300800.0],["1994-06-28",2.8248,2.9108,2.8202,2.9063,14804800.0],["1994-06-29",2.8972,2.9153,2.87,2.9153,14968000.0],["1994-06-30",2.9108,2.9379,2.8383,2.8791,8164800.0],["1994-07-01",2.8791,2.8972,2.8519,2.8836,7804800.0],["1994-07-05",2.8972,2.9425,2.8881,2.9198,5412800.0],["1994-07-06",2.9198,2.9515,2.8859,2.9334,7361600.0],["1994-07-07",2.9244,3.0421,2.9153,3.0421,13467200.0],["1994-07-08",3.033,3.0647,3.0058,3.0375,14252800.0],["1994-07-11",3.0421,3.0647,2.9742,2.9923,9238400.0],["1994-07-12",2.9968,3.033,2.956,3.0058,17473600.0],["1994-07-13",3.0149,3.0919,3.0149,3.0783,12828800.0],["1994-07-14",3.0828,3.1688,3.0828,3.1281,16996800.0],["1994-07-15",3.0964,3.0964,2.8927,2.9063,40748800.0],["1994-07-18",2.8972,2.9651,2.8746,2.9198,17742400.0],["1994-07-19",2.9017,2.9289,2.8746,2.8791,19896000.0],["1994-07-20",2.87,2.8791,2.7704,2.775,18560000.0],["1994-07-21",2.784,2.8202,2.7523,2.8157,13896000.0],["1994-07-22",2.8338,2.8474,2.7704,2.7885,6204800.0],["1994-07-25",2.7886,2.8157,2.7478,2.7704,4880000.0],["1994-07-26",2.7886,2.7976,2.7523,2.7523,8907200.0],["1994-07-27",2.7433,2.7659,2.7116,2.7161,12854400.0],["1994-07-28",2.7206,2.7569,2.7206,2.7297,9404800.0],["1994-07-29",2.7433,2.8655,2.7433,2.8474,17011200.0],["1994-08-01",2.8474,2.9017,2.8248,2.8836,12520000.0],["1994-08-02",2.9062,2.9153,2.8791,2.8972,12001600.0],["1994-08-03",2.8881,2.9062,2.87,2.8927,4510400.0],["1994-08-04",2.8927,2.8972,2.8293,2.8338,9108800.0],["1994-08-05",2.8067,2.8791,2.8021,2.8655,4116800.0],["1994-08-08",2.8791,2.8791,2.8565,2.8791,3772800.0],["1994-08-09",2.87,2.9379,2.87,2.9063,10697600.0],["1994-08-10",2.9108,3.0692,2.9108,3.0421,21545600.0],["1994-08-11",3.033,3.0783,3.0239,3.0421,16672000.0],["1994-08-12",3.0466,3.0556,2.9923,2.9923,11827200.0],["1994-08-15",3.0421,3.0421,3.0104,3.0149,4976000.0],["1994-08-16",3.0194,3.0692,2.9968,3.0647,13729600.0],["1994-08-17",3.0828,3.0873,3.0602,3.0783,7913600.0],["1994-08-18",3.0647,3.0964,3.0239,3.0239,6660800.0],["1994-08-19",3.0285,3.0285,2.9832,2.9923,5496000.0],["1994-08-22",2.9787,3.0149,2.9742,2.9877,8686400.0],["1994-08-23",3.0058,3.0194,2.9334,2.9334,10675200.0],["1994-08-24",2.9334,2.9334,2.8519,2.8519,18681600.0],["1994-08-25",2.8519,2.9606,2.8474,2.956,14795200.0],["1994-08-26",2.9606,3.0239,2.9289,2.9968,10305600.0],["1994-08-29",3.0149,3.0239,2.9606,2.9606,8417600.0],["1994-08-30",2.9651,3.0285,2.9651,2.9877,6073600.0],["1994-08-31",2.8248,2.8655,2.7704,2.8202,47969600.0],["1994-09-01",2.7976,2.8067,2.775,2.7931,21318400.0],["1994-09-02",2.7931,2.8067,2.7342,2.7433,20155200.0],["1994-09-06",2.7433,2.7614,2.698,2.7025,15160000.0],["1994-09-07",2.7161,2.7931,2.7116,2.7614,24313600.0],["1994-09-08",2.7704,2.8067,2.7614,2.7885,11776000.0],["1994-09-09",2.7614,2.775,2.7206,2.7433,10704000.0],["1994-09-12",2.7297,2.7478,2.6754,2.6844,9428800.0],["1994-09-13",2.7433,2.7523,2.7161,2.7206,22528000.0],["1994-09-14",2.7252,2.7478,2.7116,2.7342,11022400.0],["1994-09-15",2.7342,2.861,2.7342,2.8248,18979200.0],["1994-09-16",2.8202,2.8474,2.7886,2.7976,17569600.0],["1994-09-19",2.8293,2.8383,2.7614,2.7614,15924800.0],["1994-09-20",2.7523,2.8067,2.7342,2.7388,18024000.0],["1994-09-21",2.7478,2.7478,2.6437,2.698,21019200.0],["1994-09-22",2.7025,2.7161,2.6709,2.6935,11867200.0],["1994-09-23",2.7025,2.7071,2.5984,2.6075,16929600.0],["1994-09-26",2.4988,2.5079,2.3811,2.4717,59732800.0],["1994-09-27",2.4988,2.5079,2.4264,2.4853,26308800.0],["1994-09-28",2.5215,2.526,2.4355,2.4445,19635200.0],["1994-09-29",2.4536,2.5127,2.4309,2.4899,20129600.0],["1994-09-30",2.499,2.5172,2.4718,2.4718,9411200.0],["1994-10-03",2.499,2.5036,2.3809,2.4036,16424000.0],["1994-10-04",2.39,2.39,2.3037,2.3264,24209600.0],["1994-10-05",2.3309,2.3991,2.3037,2.3854,26257600.0],["1994-10-06",2.3809,2.39,2.3536,2.3673,11704000.0],["1994-10-07",2.3764,2.4263,2.3764,2.3854,13406400.0],["1994-10-10",2.4491,2.5127,2.4354,2.4854,13808000.0],["1994-10-11",2.5263,2.5399,2.4718,2.4718,22496000.0],["1994-10-12",2.4718,2.4809,2.4309,2.4672,10672000.0],["1994-10-13",2.4899,2.5172,2.4036,2.4491,19102400.0],["1994-10-14",2.4263,2.499,2.3673,2.4945,28748800.0],["1994-10-17",2.5036,2.5354,2.4809,2.4854,10569600.0],["1994-10-18",2.4945,2.499,2.4627,2.4763,7070400.0],["1994-10-19",2.4672,2.5445,2.4445,2.5445,17124800.0],["1994-10-20",2.5717,2.5717,2.5308,2.5445,15289600.0],["1994-10-21",2.5354,2.5672,2.5172,2.5399,12432000.0],["1994-10-24",2.5399,2.5581,2.5263,2.5263,8716800.0],["1994-10-25",2.5081,2.5354,2.4491,2.4854,10633600.0],["1994-10-26",2.5036,2.5944,2.4945,2.5944,7764800.0],["1994-10-27",2.6081,2.699,2.5945,2.6808,21256000.0],["1994-10-28",2.6717,2.7489,2.6717,2.7262,18235200.0],["1994-10-31",2.7262,2.7489,2.699,2.7217,8259200.0],["1994-11-01",2.708,2.7626,2.708,2.758,10571200.0],["1994-11-02",2.7489,2.8171,2.7489,2.7626,22030400.0],["1994-11-03",2.7944,2.7944,2.7444,2.7762,14561600.0],["1994-11-04",2.7762,2.7989,2.7353,2.7353,13081600.0],["1994-11-07",2.7308,2.7489,2.708,2.7171,8756800.0],["1994-11-08",2.7262,2.7853,2.7126,2.7807,9713600.0],["1994-11-09",2.8171,2.8625,2.7853,2.8625,15172800.0],["1994-11-10",2.8171,2.8307,2.7762,2.7989,13956800.0],["1994-11-11",2.7989,2.8262,2.7898,2.7989,9771200.0],["1994-11-14",2.8171,2.8898,2.8171,2.8807,11062400.0],["1994-11-15",2.8898,2.9307,2.8262,2.8534,17835200.0],["1994-11-16",2.858,2.8671,2.7989,2.8171,8948800.0],["1994-11-17",2.8125,2.8671,2.7898,2.8671,9497600.0],["1994-11-18",2.8625,2.8807,2.8353,2.8716,9070400.0],["1994-11-21",2.8852,2.908,2.8444,2.8625,8760000.0],["1994-11-22",2.8398,2.8444,2.7217,2.7262,9729600.0],["1994-11-23",2.6899,2.758,2.6717,2.7489,13496000.0],["1994-11-25",2.7489,2.7807,2.7489,2.7762,2312000.0],["1994-11-28",2.7853,2.7853,2.7399,2.758,5636800.0],["1994-11-29",2.7535,2.8171,2.7398,2.8035,6648000.0],["1994-11-30",2.8353,2.8353,2.7398,2.7444,9473600.0],["1994-12-01",2.7308,2.7717,2.6853,2.6853,6195200.0],["1994-12-02",2.6944,2.7308,2.6626,2.7308,9456000.0],["1994-12-05",2.7398,2.7853,2.7353,2.7807,6504000.0],["1994-12-06",2.7626,2.8262,2.7489,2.7671,9707200.0],["1994-12-07",2.7444,2.7671,2.708,2.7217,8296000.0],["1994-12-08",2.7217,2.7353,2.5445,2.5672,20313600.0],["1994-12-09",2.5626,2.6263,2.5263,2.6172,14995200.0],["1994-12-12",2.6263,2.649,2.5672,2.6308,9262400.0],["1994-12-13",2.6444,2.6626,2.6308,2.6399,7483200.0],["1994-12-14",2.6353,2.6626,2.6081,2.649,6387200.0],["1994-12-15",2.6762,2.6944,2.6535,2.6671,6705600.0],["1994-12-16",2.6853,2.6853,2.6263,2.6399,10740800.0],["1994-12-19",2.6399,2.6581,2.5854,2.5899,8081600.0],["1994-12-20",2.6126,2.6263,2.5717,2.6126,7920000.0],["1994-12-21",2.6263,2.6673,2.6263,2.6673,7604800.0],["1994-12-22",2.6673,2.6719,2.64,2.6537,7324800.0],["1994-12-23",2.6719,2.7266,2.6582,2.6947,5278400.0],["1994-12-27",2.7221,2.7768,2.7038,2.7768,6403200.0],["1994-12-28",2.7768,2.7859,2.7312,2.7449,5121600.0],["1994-12-29",2.7676,2.795,2.7449,2.7768,5652800.0],["1994-12-30",2.7813,2.7813,2.7312,2.7312,6211200.0],["1995-01-03",2.7357,2.7357,2.6719,2.681,4627200.0],["1995-01-04",2.6856,2.6993,2.6309,2.6628,7724800.0],["1995-01-05",2.6673,2.7084,2.6582,2.6628,6872000.0],["1995-01-06",2.6354,2.6537,2.5898,2.5989,18990400.0],["1995-01-09",2.6172,2.6537,2.6035,2.6126,11771200.0],["1995-01-10",2.6628,2.7449,2.6628,2.7449,19456000.0],["1995-01-11",2.7904,2.7904,2.7266,2.7357,18566400.0],["1995-01-12",2.7357,2.7904,2.7084,2.7768,9496000.0],["1995-01-13",2.7859,2.7904,2.7403,2.7403,7206400.0],["1995-01-16",2.7403,2.7677,2.6993,2.7038,7968000.0],["1995-01-17",2.6993,2.7175,2.6673,2.6719,16084800.0],["1995-01-18",2.6856,2.7175,2.6628,2.7175,10265600.0],["1995-01-19",2.6993,2.7357,2.6947,2.7129,8720000.0],["1995-01-20",2.7221,2.7403,2.6765,2.6856,22238400.0],["1995-01-23",2.6309,2.6491,2.6263,2.6354,24208000.0],["1995-01-24",2.6263,2.6491,2.6035,2.64,12924800.0],["1995-01-25",2.5716,2.6309,2.567,2.5761,19734400.0],["1995-01-26",2.5898,2.5898,2.5306,2.5351,15958400.0],["1995-01-27",2.5716,2.6445,2.5123,2.6126,24820800.0],["1995-01-30",2.6309,2.6309,2.5351,2.5442,15240000.0],["1995-01-31",2.5442,2.5761,2.5078,2.5169,15688000.0],["1995-02-01",2.526,2.567,2.5169,2.5397,17756800.0],["1995-02-02",2.5579,2.6172,2.526,2.6035,11867200.0],["1995-02-03",2.6263,2.6765,2.6172,2.6445,14308800.0],["1995-02-06",2.6628,2.6947,2.6445,2.681,9073600.0],["1995-02-07",2.6765,2.681,2.6445,2.6719,9627200.0],["1995-02-08",2.6993,2.7449,2.6947,2.7357,17096000.0],["1995-02-09",2.7449,2.8725,2.7449,2.8588,38316800.0],["1995-02-10",2.8543,2.8771,2.8315,2.8406,15987200.0],["1995-02-13",2.8087,2.8634,2.8041,2.8087,10048000.0],["1995-02-14",2.8315,2.9044,2.8269,2.9044,17499200.0],["1995-02-15",2.8953,2.909,2.8543,2.8634,10969600.0],["1995-02-16",2.8634,2.9364,2.8452,2.9272,13563200.0],["1995-02-17",2.8999,2.8999,2.8452,2.8543,12689600.0],["1995-02-21",2.8543,2.8999,2.8543,2.8816,7139200.0],["1995-02-22",2.8862,2.9136,2.8725,2.8816,16302400.0],["1995-02-23",2.8908,2.9455,2.8725,2.8771,20054400.0],["1995-02-24",2.8725,2.8816,2.8087,2.8132,17024000.0],["1995-02-27",2.8041,2.8452,2.795,2.8087,14483200.0],["1995-02-28",2.8041,2.8771,2.7859,2.8725,13390400.0],["1995-03-01",2.8999,2.9637,2.8953,2.9546,21329600.0],["1995-03-02",2.9637,3.0503,2.95,3.0412,28481600.0],["1995-03-03",3.0412,3.1735,3.023,3.1552,32420800.0],["1995-03-06",3.1142,3.2601,3.1005,3.2282,36376000.0],["1995-03-07",3.2145,3.2418,3.1096,3.1598,25734400.0],["1995-03-08",3.1689,3.1871,3.0868,3.1051,14843200.0],["1995-03-09",3.1461,3.2008,3.1187,3.2008,22692800.0],["1995-03-10",3.1917,3.2418,3.1689,3.1689,14918400.0],["1995-03-13",3.1598,3.2738,3.1598,3.2601,13172800.0],["1995-03-14",3.2646,3.3467,3.251,3.3239,25440000.0],["1995-03-15",3.2966,3.3194,3.2601,3.3102,15028800.0],["1995-03-16",3.2738,3.3011,3.219,3.2738,12489600.0],["1995-03-17",3.2692,3.2829,3.1826,3.1917,13568000.0],["1995-03-20",3.1962,3.2601,3.1826,3.2418,17091200.0],["1995-03-21",3.251,3.2783,3.1826,3.1962,18587200.0],["1995-03-22",3.2054,3.2373,3.2008,3.2236,10792000.0],["1995-03-23",3.2236,3.3422,3.219,3.3422,16953600.0],["1995-03-24",3.3877,3.4379,3.3786,3.4197,21723200.0],["1995-03-27",3.4425,3.5245,3.4425,3.5154,17516800.0],["1995-03-28",3.5245,3.5747,3.5063,3.561,15841600.0],["1995-03-29",3.5656,3.5656,3.3786,3.4379,26033600.0],["1995-03-30",3.4425,3.4425,3.2185,3.3008,35283200.0],["1995-03-31",3.255,3.3282,3.2322,3.2368,21873600.0],["1995-04-03",3.2413,3.3373,3.2047,3.3373,12462400.0],["1995-04-04",3.3785,3.3922,3.2505,3.255,20305600.0],["1995-04-05",3.2505,3.3465,3.1727,3.3282,34886400.0],["1995-04-06",3.3465,3.3602,3.2733,3.3053,15358400.0],["1995-04-07",3.3008,3.3328,3.2733,3.3099,12267200.0],["1995-04-10",3.3099,3.3876,3.3099,3.3602,8988800.0],["1995-04-11",3.3693,3.4196,3.3145,3.3556,12451200.0],["1995-04-12",3.3465,3.4105,3.3053,3.383,11382400.0],["1995-04-13",3.4013,3.4653,3.3968,3.4653,8001600.0],["1995-04-17",3.4653,3.4745,3.3373,3.3648,16873600.0],["1995-04-18",3.4196,3.4242,3.3282,3.4242,28742400.0],["1995-04-19",3.415,3.415,3.2916,3.3648,21579200.0],["1995-04-20",3.3739,3.4105,3.3373,3.3556,16931200.0],["1995-04-21",3.3556,3.4333,3.3328,3.4288,15307200.0],["1995-04-24",3.4288,3.7213,3.4288,3.6939,37728000.0],["1995-04-25",3.6848,3.7168,3.6665,3.6939,32070400.0],["1995-04-26",3.7305,3.8768,3.7168,3.8494,32716800.0],["1995-04-27",3.8402,3.9042,3.8128,3.8768,28416000.0],["1995-04-28",3.8768,3.9042,3.8311,3.8768,14697600.0],["1995-05-01",3.8676,3.9408,3.8174,3.8311,14424000.0],["1995-05-02",3.8356,3.8585,3.8082,3.8402,16769600.0],["1995-05-03",3.8402,4.0505,3.8402,4.0277,20105600.0],["1995-05-04",4.0688,4.2014,4.0505,4.0551,31657600.0],["1995-05-05",4.0597,4.1328,3.9956,4.0322,18728000.0],["1995-05-08",4.0322,4.1648,4.0185,4.1054,15516800.0],["1995-05-09",4.1191,4.1602,3.9911,4.1282,25075200.0],["1995-05-10",4.1511,4.1511,4.0734,4.0871,19553600.0],["1995-05-11",4.0779,4.2014,4.0459,4.2014,20100800.0],["1995-05-12",4.1922,4.3888,4.1831,4.3248,23782400.0],["1995-05-15",4.3522,4.3705,4.2928,4.334,12315200.0],["1995-05-16",4.3065,4.334,4.2471,4.2608,18120000.0],["1995-05-17",4.3294,4.366,4.3157,4.3477,18219200.0],["1995-05-18",4.3385,4.5305,4.3294,4.3705,29144000.0],["1995-05-19",4.3614,4.4254,4.2974,4.2974,26409600.0],["1995-05-22",4.3294,4.4071,4.3294,4.3751,18624000.0],["1995-05-23",4.4437,4.5717,4.4437,4.5488,24838400.0],["1995-05-24",4.6083,4.6128,4.462,4.5122,32646400.0],["1995-05-25",4.5168,4.5671,4.4802,4.5625,19734400.0],["1995-05-26",4.5534,4.5534,4.4117,4.4254,19067200.0],["1995-05-30",4.43,4.4391,4.2242,4.2242,23830400.0],["1995-05-31",4.2242,4.2608,4.0917,4.2288,25614400.0],["1995-06-01",4.2517,4.4254,4.2517,4.4254,19592000.0],["1995-06-02",4.4071,4.5717,4.3888,4.526,16809600.0],["1995-06-05",4.5625,4.5717,4.4391,4.462,11854400.0],["1995-06-06",4.4528,4.494,4.2791,4.2791,18171200.0],["1995-06-07",4.27,4.3522,4.2151,4.3477,24676800.0],["1995-06-08",4.366,4.4208,4.3614,4.3888,11704000.0],["1995-06-09",4.3842,4.398,4.3065,4.3385,14715200.0],["1995-06-12",4.3614,4.398,4.302,4.3157,11966400.0],["1995-06-13",4.3797,4.3797,4.2654,4.3705,20140800.0],["1995-06-14",4.3705,4.5351,4.3705,4.5168,16718400.0],["1995-06-15",4.5351,4.7546,4.5305,4.7271,28188800.0],["1995-06-16",4.7317,4.8506,4.6997,4.846,24987200.0],["1995-06-19",4.8643,5.2163,4.8643,5.0791,36393600.0],["1995-06-20",5.102,5.2391,5.102,5.2117,21571200.0],["1995-06-21",5.2163,5.2666,5.0426,5.0471,22808000.0],["1995-06-22",5.0837,5.23,5.0837,5.1477,24728000.0],["1995-06-23",5.1294,5.2071,5.1066,5.1523,15809600.0],["1995-06-26",5.1327,5.206,5.0044,5.0777,19035200.0],["1995-06-27",5.0502,5.0685,4.986,5.0135,15574400.0],["1995-06-28",4.9035,4.9677,4.8394,4.8669,29206400.0],["1995-06-29",4.876,5.0639,4.8485,5.0181,23499200.0],["1995-06-30",5.0685,5.0868,4.8852,4.9081,11556800.0],["1995-07-03",4.876,4.986,4.876,4.9219,4652800.0],["1995-07-05",4.986,5.041,4.876,4.9402,11907200.0],["1995-07-06",4.9402,5.0273,4.876,5.0227,20782400.0],["1995-07-07",5.0319,5.2106,5.0319,5.2014,17779200.0],["1995-07-10",5.2518,5.3618,5.1693,5.3068,16545600.0],["1995-07-11",5.2931,5.3343,5.2427,5.2976,17152000.0],["1995-07-12",5.3801,5.623,5.3618,5.623,25155200.0],["1995-07-13",5.6184,5.7147,5.5726,5.6322,19787200.0],["1995-07-14",5.5085,5.7284,5.5085,5.6505,19032000.0],["1995-07-17",5.7009,5.7926,5.6368,5.7468,17214400.0],["1995-07-18",5.7559,5.8292,5.6276,5.7238,30190400.0],["1995-07-19",5.4351,5.5864,5.1739,5.4351,43792000.0],["1995-07-20",5.4718,5.481,5.3068,5.316,30969600.0],["1995-07-21",5.3343,5.3526,5.1968,5.2702,26702400.0],["1995-07-24",5.2885,5.6184,5.2885,5.6093,20326400.0],["1995-07-25",5.7009,5.7376,5.6184,5.6872,21944000.0],["1995-07-26",5.7468,5.788,5.6872,5.7238,15158400.0],["1995-07-27",5.7743,5.8476,5.7559,5.8201,14203200.0],["1995-07-28",5.8338,5.8567,5.7513,5.8201,11924800.0],["1995-07-31",5.8109,5.8109,5.6551,5.7284,11376000.0],["1995-08-01",5.7101,5.7101,5.5085,5.5451,11920000.0],["1995-08-02",5.5818,5.623,5.2702,5.2702,17792000.0],["1995-08-03",5.1418,5.371,5.1373,5.3068,22558400.0],["1995-08-04",5.316,5.371,5.2885,5.3022,8104000.0],["1995-08-07",5.3526,5.4076,5.3297,5.371,10462400.0],["1995-08-08",5.371,5.4076,5.316,5.4031,9020800.0],["1995-08-09",5.4076,5.5176,5.4031,5.5085,12499200.0],["1995-08-10",5.5176,5.5451,5.3435,5.4076,17332800.0],["1995-08-11",5.4443,5.4901,5.4076,5.481,15998400.0],["1995-08-14",5.4947,5.6414,5.4855,5.6414,12334400.0],["1995-08-15",5.6551,5.8292,5.6276,5.8292,13982400.0],["1995-08-16",5.9667,5.9851,5.9117,5.9392,28294400.0],["1995-08-17",5.9209,6.0217,5.8155,5.8292,19528000.0],["1995-08-18",5.8888,5.8888,5.7926,5.8155,14625600.0],["1995-08-21",5.8201,5.8292,5.3251,5.4076,27436800.0],["1995-08-22",5.4993,5.6276,5.4351,5.6093,27445600.0],["1995-08-23",5.6368,5.7651,5.5543,5.6826,18537600.0],["1995-08-24",5.6918,5.7009,5.536,5.5726,13533600.0],["1995-08-25",5.5634,5.5726,5.4535,5.4626,10176000.0],["1995-08-28",5.4626,5.4718,5.1602,5.1968,12697600.0],["1995-08-29",5.151,5.4076,4.876,5.2793,25310400.0],["1995-08-30",5.3618,5.481,5.2793,5.426,12289600.0],["1995-08-31",5.4168,5.5543,5.3618,5.4718,10812800.0],["1995-09-01",5.4626,5.5451,5.3068,5.316,9520000.0],["1995-09-05",5.3526,5.6459,5.3343,5.6276,12833600.0],["1995-09-06",5.7009,5.8934,5.6826,5.7651,27052000.0],["1995-09-07",5.8567,5.9301,5.6184,5.6734,27424800.0],["1995-09-08",5.7009,5.8292,5.5268,5.7743,16391200.0],["1995-09-11",5.8293,6.0034,5.8201,5.8659,14887200.0],["1995-09-12",5.8659,5.9209,5.6368,5.6551,14464000.0],["1995-09-13",5.6459,5.8201,5.5909,5.7651,21524800.0],["1995-09-14",5.7926,5.9026,5.6276,5.6734,21005600.0],["1995-09-15",5.6184,5.6459,5.481,5.5451,23196800.0],["1995-09-18",5.5451,5.7009,5.3893,5.7009,22644800.0],["1995-09-19",5.6918,6.0584,5.6918,6.0309,30481600.0],["1995-09-20",6.0859,6.1225,5.9484,5.9576,16082400.0],["1995-09-21",5.9576,6.0676,5.8384,5.8842,13773600.0],["1995-09-22",5.8842,6.0309,5.7834,5.8476,11270400.0],["1995-09-25",5.8567,5.9026,5.6826,5.7651,7695200.0],["1995-09-26",5.7743,5.9026,5.6734,5.8018,14812000.0],["1995-09-27",5.7009,5.7743,5.4535,5.7743,27584800.0],["1995-09-28",5.8293,6.0767,5.7926,6.0126,25726400.0],["1995-09-29",6.095,6.1409,5.8384,5.8567,22573600.0],["1995-10-02",5.8601,5.9703,5.7039,5.7866,14044800.0],["1995-10-03",5.8417,5.8509,5.6855,5.759,14782400.0],["1995-10-04",5.5569,5.5753,5.3457,5.4008,24301600.0],["1995-10-05",5.3549,5.5386,5.2906,5.5018,26411200.0],["1995-10-06",5.5845,5.6396,5.4835,5.5018,13718400.0],["1995-10-09",5.2906,5.3273,5.1436,5.1712,22381600.0],["1995-10-10",4.9967,5.3457,4.8681,5.2722,32705600.0],["1995-10-11",5.3641,5.41,5.1069,5.3824,18774400.0],["1995-10-12",5.4008,5.5753,5.2814,5.4467,21485600.0],["1995-10-13",5.511,5.5569,5.263,5.3181,17292800.0],["1995-10-16",5.2998,5.41,5.1252,5.1804,18326400.0],["1995-10-17",5.1528,5.41,5.015,5.41,25301600.0],["1995-10-18",5.5018,5.658,5.41,5.5018,24263200.0],["1995-10-19",5.4375,5.5202,5.2722,5.3824,15468800.0],["1995-10-20",5.3824,5.3916,5.1161,5.1252,19719200.0],["1995-10-23",5.0334,5.2906,5.015,5.2355,25518400.0],["1995-10-24",5.2814,5.2814,5.0701,5.1528,14695200.0],["1995-10-25",5.1528,5.1528,4.9232,4.9507,22216800.0],["1995-10-26",4.9415,5.015,4.666,4.9048,28179200.0],["1995-10-27",4.9691,5.0242,4.8681,4.9507,21195200.0],["1995-10-30",5.0426,5.1804,5.0334,5.1528,20070400.0],["1995-10-31",5.1804,5.1987,4.9967,5.0334,16474400.0],["1995-11-01",5.015,5.0334,4.8038,4.8681,25728800.0],["1995-11-02",4.7946,4.914,4.7946,4.813,22955200.0],["1995-11-03",4.8864,4.9232,4.767,4.813,19578400.0],["1995-11-06",4.7946,4.8038,4.5558,4.5925,26852000.0],["1995-11-07",4.5282,4.666,4.3721,4.4731,50620800.0],["1995-11-08",4.519,4.5741,4.3078,4.3537,26428000.0],["1995-11-09",4.5558,4.6936,4.5558,4.6568,25579200.0],["1995-11-10",4.666,4.767,4.6293,4.6936,16884800.0],["1995-11-13",4.7119,4.7762,4.5741,4.5741,17356800.0],["1995-11-14",4.4088,4.5007,4.3353,4.4272,30104000.0],["1995-11-15",4.4731,4.5741,4.3813,4.5741,23174400.0],["1995-11-16",4.5558,4.6936,4.519,4.565,24651200.0],["1995-11-17",4.5558,4.565,4.3813,4.3904,21283200.0],["1995-11-20",4.3996,4.4731,4.1057,4.1516,26762400.0],["1995-11-21",4.1516,4.2619,4.0322,4.0414,44360000.0],["1995-11-22",4.0873,4.1608,3.8393,3.8577,39555200.0],["1995-11-24",3.8945,4.069,3.8761,4.0506,13050400.0],["1995-11-27",4.17,4.1884,4.0506,4.0598,23880000.0],["1995-11-28",4.0598,4.3353,4.0414,4.2894,22704000.0],["1995-11-29",4.3904,4.4823,4.3629,4.3721,28753600.0],["1995-11-30",4.3904,4.3996,4.1884,4.2527,27847200.0],["1995-12-01",4.17,4.2067,3.9955,4.0598,21523200.0],["1995-12-04",4.0414,4.1608,3.9863,4.069,20167200.0],["1995-12-05",4.0598,4.069,3.8761,3.922,30466400.0],["1995-12-06",4.0047,4.0047,3.8485,3.9679,28228000.0],["1995-12-07",3.9863,4.0598,3.8761,3.9404,22960800.0],["1995-12-08",4.0047,4.1425,3.9312,4.1425,19281600.0],["1995-12-11",4.2159,4.2159,4.1149,4.1333,13964000.0],["1995-12-12",4.1516,4.1516,3.9587,4.0047,16612000.0],["1995-12-13",3.9955,4.1057,3.9771,4.0414,14766400.0],["1995-12-14",4.0414,4.0598,3.821,3.8761,29761600.0],["1995-12-15",3.6189,3.6648,3.5271,3.6005,73318400.0],["1995-12-18",3.4903,3.5179,3.3801,3.4168,42498400.0],["1995-12-19",3.4719,3.674,3.4536,3.6556,38182400.0],["1995-12-20",3.7016,3.7108,3.5271,3.5454,21817600.0],["1995-12-21",3.6005,3.674,3.573,3.6189,18685600.0],["1995-12-22",3.674,3.7842,3.6465,3.7842,14186400.0],["1995-12-26",3.7842,3.9404,3.7475,3.9312,11644800.0],["1995-12-27",3.9437,3.9529,3.8239,3.87,10168000.0],["1995-12-28",3.7963,3.8239,3.7687,3.7779,10697600.0],["1995-12-29",3.8055,3.8608,3.7226,3.7963,12316000.0],["1996-01-02",3.7779,3.8239,3.4646,3.5752,30787200.0],["1996-01-03",3.5844,3.6304,3.5291,3.612,21210400.0],["1996-01-04",3.6304,3.6489,3.483,3.6304,27651200.0],["1996-01-05",3.5844,3.6857,3.5844,3.6212,18580000.0],["1996-01-08",3.6304,3.6397,3.5291,3.5844,4785600.0],["1996-01-09",3.5383,3.5475,3.2803,3.3172,31740000.0],["1996-01-10",3.2895,3.4277,3.2803,3.3448,29144800.0],["1996-01-11",3.4185,3.5383,3.3448,3.5199,22569600.0],["1996-01-12",3.5199,3.5199,3.3448,3.3724,19664000.0],["1996-01-15",3.3817,3.4001,3.1513,3.1513,27548800.0],["1996-01-16",3.225,3.354,3.1789,3.2619,21945600.0],["1996-01-17",3.2434,3.5383,3.225,3.3724,35395200.0],["1996-01-18",3.4185,3.612,3.3448,3.612,15696000.0],["1996-01-19",3.4646,3.5291,3.4093,3.483,18345600.0],["1996-01-22",3.5014,3.612,3.4646,3.5844,14422400.0],["1996-01-23",3.5844,3.5844,3.3172,3.4277,41688000.0],["1996-01-24",3.4462,3.6028,3.4277,3.6028,42582400.0],["1996-01-25",3.6212,3.6397,3.4646,3.483,30603200.0],["1996-01-26",3.483,3.5383,3.4369,3.5383,18206400.0],["1996-01-29",3.5844,3.5844,3.4462,3.4462,14306400.0],["1996-01-30",3.4646,3.5107,3.4277,3.4462,14776000.0],["1996-01-31",3.4001,3.4369,3.3172,3.4185,23269600.0],["1996-02-01",3.3909,3.5199,3.354,3.4646,24829600.0],["1996-02-02",3.5014,3.5659,3.4554,3.5383,16797600.0],["1996-02-05",3.612,3.9345,3.5936,3.9161,48489600.0],["1996-02-06",3.9806,4.0727,3.9437,4.0267,46401600.0],["1996-02-07",4.0359,4.1096,3.8792,3.9345,33419200.0],["1996-02-08",3.8977,3.9529,3.8147,3.8608,22675200.0],["1996-02-09",3.8332,3.8332,3.6581,3.7226,31721600.0],["1996-02-12",3.7687,3.8332,3.7318,3.8332,21813600.0],["1996-02-13",3.6673,3.7779,3.6673,3.7502,32025600.0],["1996-02-14",3.741,3.7871,3.6949,3.7134,16454400.0],["1996-02-15",3.6949,3.7502,3.6673,3.6857,15260000.0],["1996-02-16",3.6857,3.7779,3.6857,3.7042,16783200.0],["1996-02-20",3.6949,3.7502,3.6304,3.6949,22709600.0],["1996-02-21",3.7318,3.7779,3.7134,3.7687,12604800.0],["1996-02-22",3.8516,4.0174,3.8147,3.9714,42774400.0],["1996-02-23",4.0174,4.0174,3.9069,3.9714,18796800.0],["1996-02-26",3.9069,3.9806,3.9069,3.9345,9771200.0],["1996-02-27",3.8977,3.9069,3.7779,3.7871,12846400.0],["1996-02-28",3.7871,3.8884,3.7687,3.8055,14717600.0],["1996-02-29",3.7318,3.7502,3.6212,3.6765,21345600.0],["1996-03-01",3.6304,3.6673,3.5659,3.5844,21656000.0],["1996-03-04",3.5844,3.6304,3.5659,3.5844,11922400.0],["1996-03-05",3.5936,3.8332,3.5936,3.7134,27752800.0],["1996-03-06",3.6581,3.6673,3.5107,3.5107,34418400.0],["1996-03-07",3.483,3.6857,3.483,3.6857,22964000.0],["1996-03-08",3.5475,3.7226,3.5014,3.6304,24246400.0],["1996-03-11",3.6857,3.7226,3.6304,3.6857,16282400.0],["1996-03-12",3.6673,3.6765,3.5659,3.6304,14901600.0],["1996-03-13",3.6673,3.6949,3.5936,3.6673,10987200.0],["1996-03-14",3.6949,3.7318,3.6397,3.6581,9812000.0],["1996-03-15",3.7042,3.8977,3.7042,3.87,34247200.0],["1996-03-18",3.9898,4.0451,3.9253,3.9898,25717600.0],["1996-03-19",4.0082,4.0082,3.8792,3.9714,12079200.0],["1996-03-20",3.8977,3.9161,3.7779,3.8147,13761600.0],["1996-03-21",3.7963,3.8147,3.7226,3.7779,11508800.0],["1996-03-22",3.7687,3.7871,3.7042,3.7687,7890400.0],["1996-03-25",3.7871,3.8055,3.6949,3.7042,7394400.0],["1996-03-26",3.7226,3.8147,3.7134,3.7779,12825600.0],["1996-03-27",3.8147,3.8977,3.7963,3.8147,12838400.0],["1996-03-28",3.7963,3.8516,3.7779,3.8239,7569600.0],["1996-03-29",3.8424,3.8424,3.741,3.7502,9149600.0],["1996-04-01",3.7443,3.7905,3.7258,3.7351,7928800.0],["1996-04-02",3.7351,3.7443,3.6981,3.7073,6705600.0],["1996-04-03",3.6888,3.8368,3.6888,3.8275,11644000.0],["1996-04-04",3.8368,3.846,3.7536,3.7628,6185600.0],["1996-04-08",3.6703,3.92,3.6703,3.8922,24544800.0],["1996-04-09",3.9015,3.9569,3.8183,3.9292,22548000.0],["1996-04-10",3.9015,4.0124,3.8922,3.9477,22900800.0],["1996-04-11",3.9569,3.9662,3.8368,3.8737,11784000.0],["1996-04-12",3.7905,3.9292,3.7166,3.7998,21654400.0],["1996-04-15",3.7998,3.8922,3.772,3.8645,9576000.0],["1996-04-16",3.9385,3.9939,3.9015,3.9754,16126400.0],["1996-04-17",3.9847,4.0494,3.9292,3.9939,14066400.0],["1996-04-18",4.0494,4.1603,4.0309,4.1234,21729600.0],["1996-04-19",4.1326,4.1419,4.0679,4.0771,13117600.0],["1996-04-22",4.1049,4.1234,4.0402,4.0956,11041600.0],["1996-04-23",4.1141,4.2435,4.0956,4.2435,17649600.0],["1996-04-24",4.2898,4.3637,4.2158,4.3545,33544000.0],["1996-04-25",4.3545,4.3822,4.2898,4.3545,27827200.0],["1996-04-26",4.3545,4.41,4.2251,4.262,18328800.0],["1996-04-29",4.2436,4.2436,4.1419,4.1603,8083200.0],["1996-04-30",4.1511,4.2066,4.1419,4.1788,6745600.0],["1996-05-01",4.1603,4.2528,4.1603,4.1881,10561600.0],["1996-05-02",4.262,4.3268,4.1788,4.2066,15920000.0],["1996-05-03",4.262,4.2805,4.1788,4.2066,10300800.0],["1996-05-06",4.2066,4.2158,4.0771,4.1049,12421600.0],["1996-05-07",4.0956,4.1049,4.0402,4.0586,9005600.0],["1996-05-08",4.0032,4.0586,3.9477,4.0586,14228000.0],["1996-05-09",4.0309,4.0309,3.9569,3.9754,7532000.0],["1996-05-10",4.0124,4.0124,3.883,3.9107,18367200.0],["1996-05-13",3.9107,4.0679,3.9015,4.0309,13244800.0],["1996-05-14",4.0586,4.1049,4.0217,4.0309,12405600.0],["1996-05-15",4.0679,4.0679,3.9754,4.0217,13419200.0],["1996-05-16",3.9569,4.0402,3.9569,3.9754,10846400.0],["1996-05-17",4.0032,4.0402,3.9847,4.0032,8978400.0],["1996-05-20",4.0309,4.0402,3.9477,3.9662,8796800.0],["1996-05-21",3.9754,3.9754,3.9015,3.9385,12012800.0],["1996-05-22",3.9015,3.9477,3.846,3.8922,13600800.0],["1996-05-23",3.8645,3.9015,3.8275,3.8275,17913600.0],["1996-05-24",3.8183,3.8183,3.7443,3.7905,11120000.0],["1996-05-28",3.883,4.0402,3.883,4.0402,23928800.0],["1996-05-29",4.0217,4.1234,3.9292,3.9662,32076800.0],["1996-05-30",4.0124,4.1788,3.9847,4.1511,20828000.0],["1996-05-31",4.1973,4.2066,4.1141,4.1603,18350400.0],["1996-06-03",4.1511,4.1788,4.0864,4.0956,7408000.0],["1996-06-04",4.1326,4.1326,4.0217,4.0309,11207200.0],["1996-06-05",4.0402,4.0586,4.0217,4.0402,8502400.0],["1996-06-06",4.0679,4.0679,3.92,3.92,8813600.0],["1996-06-07",3.8922,4.0217,3.8737,4.0124,13930400.0],["1996-06-10",4.0217,4.0217,3.9292,3.9754,5919200.0],["1996-06-11",4.0124,4.0217,3.9107,3.9107,12354400.0],["1996-06-12",3.9939,3.9939,3.9385,3.9569,10960800.0],["1996-06-13",3.9292,3.9569,3.8922,3.9292,12136000.0],["1996-06-14",3.9477,3.9662,3.883,3.9292,10883200.0],["1996-06-17",3.9292,3.9569,3.9015,3.9569,6163200.0],["1996-06-18",3.9569,3.9569,3.8645,3.8645,6964800.0],["1996-06-19",3.8737,3.8922,3.8275,3.8368,8848000.0],["1996-06-20",3.8737,3.883,3.7628,3.8645,9224000.0],["1996-06-21",3.883,3.883,3.8183,3.8183,9561600.0],["1996-06-24",3.8275,3.9015,3.809,3.809,7680800.0],["1996-06-25",3.772,3.809,3.7536,3.772,9664800.0],["1996-06-26",3.772,3.772,3.5964,3.6334,22169600.0],["1996-06-27",3.6334,3.7073,3.6241,3.6981,18541600.0],["1996-06-28",3.6981,3.7536,3.6703,3.6888,17494400.0],["1996-07-01",3.7849,3.8777,3.7849,3.8592,16730400.0],["1996-07-02",3.8406,3.8406,3.7757,3.8221,9624800.0],["1996-07-03",3.8221,3.8221,3.7571,3.7571,3861600.0],["1996-07-05",3.7386,3.7757,3.6736,3.7015,6167200.0],["1996-07-08",3.7386,3.7571,3.6643,3.6922,8248800.0],["1996-07-09",3.7015,3.7015,3.6458,3.6551,5924800.0],["1996-07-10",3.618,3.6272,3.5252,3.5994,20641600.0],["1996-07-11",3.5437,3.5437,3.3397,3.4417,24549600.0],["1996-07-12",3.451,3.4788,3.3489,3.3675,20819200.0],["1996-07-15",3.3304,3.3304,3.1077,3.1356,24171200.0],["1996-07-16",3.015,3.3582,3.0057,3.3211,46581600.0],["1996-07-17",3.386,3.386,3.2098,3.2098,21367200.0],["1996-07-18",3.2098,3.3397,3.1541,3.2562,18612800.0],["1996-07-19",3.2562,3.2562,3.182,3.2098,10229600.0],["1996-07-22",3.1634,3.2191,3.117,3.2191,7564000.0],["1996-07-23",3.2191,3.2283,3.0985,3.0985,9475200.0],["1996-07-24",3.0242,3.1727,3.015,3.1263,15820800.0],["1996-07-25",3.1634,3.1634,3.0892,3.1634,11860000.0],["1996-07-26",3.2191,3.3211,3.2098,3.3026,15334400.0],["1996-07-29",3.284,3.3211,3.1356,3.1448,13744800.0],["1996-07-30",3.1727,3.2376,3.1356,3.2376,9575200.0],["1996-07-31",3.2283,3.2469,3.1634,3.2098,10772800.0],["1996-08-01",3.2191,3.2191,3.1448,3.2005,10960000.0],["1996-08-02",3.2562,3.4695,3.2469,3.4695,18382400.0],["1996-08-05",3.4232,3.4603,3.2747,3.284,9949600.0],["1996-08-06",3.2469,3.4046,3.2283,3.3768,18935200.0],["1996-08-07",3.4881,3.6087,3.4603,3.5994,33829600.0],["1996-08-08",3.5623,3.5901,3.5066,3.5437,16536000.0],["1996-08-09",3.4881,3.5159,3.4417,3.4695,12041600.0],["1996-08-12",3.4603,3.5345,3.451,3.4881,8408000.0],["1996-08-13",3.4881,3.5066,3.3953,3.4324,7534400.0],["1996-08-14",3.451,3.4788,3.4324,3.451,5824800.0],["1996-08-15",3.4603,3.4788,3.4417,3.4695,4028800.0],["1996-08-16",3.4695,3.4881,3.451,3.4788,8458400.0],["1996-08-19",3.4788,3.4788,3.4417,3.451,4260000.0],["1996-08-20",3.451,3.4603,3.4139,3.4139,3741600.0],["1996-08-21",3.4139,3.5437,3.386,3.5437,10395200.0],["1996-08-22",3.5345,3.553,3.4881,3.5159,8575200.0],["1996-08-23",3.4881,3.5345,3.4695,3.4881,5539200.0],["1996-08-26",3.4881,3.4881,3.4324,3.4603,3226400.0],["1996-08-27",3.4603,3.4788,3.4417,3.4788,2552000.0],["1996-08-28",3.5066,3.5345,3.4788,3.4974,4452000.0],["1996-08-29",3.5252,3.5809,3.4974,3.5066,7985600.0],["1996-08-30",3.5066,3.5345,3.4603,3.4695,3996800.0],["1996-09-03",3.4139,3.4417,3.386,3.4139,6676800.0],["1996-09-04",3.3953,3.3953,3.3397,3.3582,7378400.0],["1996-09-05",3.3397,3.3397,3.2562,3.2562,10030400.0],["1996-09-06",3.2933,3.3304,3.2376,3.2933,5803200.0],["1996-09-09",3.3211,3.3582,3.3025,3.3304,4264000.0],["1996-09-10",3.3397,3.386,3.3118,3.3675,7979200.0],["1996-09-11",3.3489,3.4417,3.3397,3.3953,16337600.0],["1996-09-12",3.3768,3.4788,3.3118,3.4417,16188800.0],["1996-09-13",3.5066,3.6087,3.4788,3.6087,14615200.0],["1996-09-16",3.5994,3.72,3.5716,3.72,14837600.0],["1996-09-17",3.7015,3.8035,3.6643,3.7478,19012000.0],["1996-09-18",3.7293,3.7478,3.6829,3.7107,7250400.0],["1996-09-19",3.7293,3.9705,3.7293,3.8777,22746400.0],["1996-09-20",3.9334,3.9983,3.9148,3.9427,27297600.0],["1996-09-23",3.8221,3.8777,3.8221,3.8406,8688000.0],["1996-09-24",4.0076,4.2673,4.0076,4.2581,49376800.0],["1996-09-25",4.1931,4.3601,4.1653,4.2952,41996800.0],["1996-09-26",4.252,4.4102,4.0938,4.1217,43289600.0],["1996-09-27",4.131,4.2055,4.0287,4.0752,15800000.0],["1996-09-30",4.038,4.1869,4.038,4.1031,13150400.0],["1996-10-01",4.0752,4.0752,3.9729,4.0194,12078400.0],["1996-10-02",4.0287,4.1031,3.9915,4.0566,10696800.0],["1996-10-03",4.0194,4.0287,3.9357,3.945,6782400.0],["1996-10-04",3.945,4.0008,3.8705,3.8891,17927200.0],["1996-10-07",3.9077,4.0566,3.8798,4.038,16716800.0],["1996-10-08",4.0938,4.1869,4.0845,4.1031,24972000.0],["1996-10-09",4.2148,4.2706,4.1497,4.2613,25547200.0],["1996-10-10",4.2148,4.2613,4.1031,4.1031,10721600.0],["1996-10-11",4.131,4.1776,4.1124,4.131,7994400.0],["1996-10-14",4.131,4.2427,4.1217,4.1403,8426400.0],["1996-10-15",4.2706,4.2706,4.038,4.1031,19684000.0],["1996-10-16",4.0473,4.0845,3.9915,4.0101,12088800.0],["1996-10-17",4.0566,4.0845,3.9636,4.0194,8041600.0],["1996-10-18",4.0101,4.0101,3.9636,3.9822,6434400.0],["1996-10-21",3.9077,3.9543,3.8426,3.8612,8612000.0],["1996-10-22",3.8054,3.8984,3.7403,3.8333,9048800.0],["1996-10-23",3.7868,3.8984,3.7868,3.8519,11420800.0],["1996-10-24",3.8612,3.8612,3.7775,3.7868,10588000.0],["1996-10-25",3.7682,3.7775,3.6844,3.7124,6728000.0],["1996-10-28",3.7217,3.7403,3.6565,3.6751,5728000.0],["1996-10-29",3.6565,3.7031,3.5635,3.61,13983200.0],["1996-10-30",3.5821,3.7124,3.5821,3.6286,10361600.0],["1996-10-31",3.6193,3.6379,3.5356,3.5821,15400000.0],["1996-11-01",3.5821,3.6379,3.5449,3.5728,10203200.0],["1996-11-04",3.5914,3.6751,3.5728,3.6565,11540000.0],["1996-11-05",3.6565,3.6937,3.5914,3.6286,14012000.0],["1996-11-06",3.7961,3.945,3.7775,3.945,28409600.0],["1996-11-07",3.917,4.0566,3.917,4.0566,14593600.0],["1996-11-08",4.0287,4.0287,3.9636,4.0101,7523200.0],["1996-11-11",4.0008,4.1776,3.9915,4.1683,10789600.0],["1996-11-12",4.1776,4.2427,4.0473,4.1031,19304000.0],["1996-11-13",4.0845,4.1124,4.038,4.0845,11664000.0],["1996-11-14",4.0473,4.1776,4.0473,4.1217,9528000.0],["1996-11-15",4.1217,4.1683,4.0752,4.131,14522400.0],["1996-11-18",4.131,4.131,4.038,4.0473,6228000.0],["1996-11-19",4.0287,4.0752,4.0194,4.0473,4700800.0],["1996-11-20",4.0287,4.2148,4.0008,4.0938,15184000.0],["1996-11-21",4.1124,4.1124,3.9822,4.0194,9013600.0],["1996-11-22",4.0845,4.2334,4.0752,4.2334,17735200.0],["1996-11-25",4.2148,4.2706,4.1124,4.2055,14085600.0],["1996-11-26",4.466,4.5776,4.4381,4.5311,55806400.0],["1996-11-27",4.5125,4.7637,4.5125,4.7451,34337600.0],["1996-11-29",4.7544,4.773,4.7079,4.7451,9268000.0],["1996-12-02",4.7265,4.9591,4.7265,4.8847,21862400.0],["1996-12-03",4.9684,5.0429,4.9219,4.9405,23384800.0],["1996-12-04",4.894,4.9684,4.8382,4.8847,19276800.0],["1996-12-05",4.8847,4.894,4.773,4.8289,14185600.0],["1996-12-06",4.6521,4.8382,4.5404,4.7637,18172000.0],["1996-12-09",4.8196,4.9777,4.8009,4.9591,9572000.0],["1996-12-10",5.0801,5.0894,4.9591,4.9591,21176800.0],["1996-12-11",4.9126,5.0242,4.8661,4.987,21352000.0],["1996-12-12",5.0522,5.0615,4.9126,4.9219,10912800.0],["1996-12-13",4.8661,4.9219,4.7823,4.8754,10011200.0],["1996-12-16",4.8382,4.8568,4.6242,4.6428,9850400.0],["1996-12-17",4.559,4.7265,4.559,4.6986,12064000.0],["1996-12-18",4.6986,4.8847,4.6986,4.8009,9193600.0],["1996-12-19",4.7823,4.8475,4.7358,4.7823,9999200.0],["1996-12-20",4.8475,4.8475,4.6614,4.7544,10660800.0],["1996-12-23",4.7637,4.8103,4.7544,4.773,3675200.0],["1996-12-24",4.7637,4.773,4.7079,4.7265,2352800.0],["1996-12-26",4.7265,4.8102,4.7265,4.7823,9864800.0],["1996-12-27",4.7764,4.7857,4.7484,4.7857,2639200.0],["1996-12-30",4.7857,4.823,4.7577,4.8137,3668800.0],["1996-12-31",4.795,4.879,4.7577,4.7577,6016800.0],["1997-01-02",4.7764,4.7857,4.6364,4.7484,9796000.0],["1997-01-03",4.823,5.0003,4.795,5.0003,14944800.0],["1997-01-06",5.0656,5.1682,4.9909,5.0469,18038400.0],["1997-01-07",4.9256,5.1309,4.907,5.1122,17001600.0],["1997-01-08",5.1122,5.1402,5.0469,5.0749,12345600.0],["1997-01-09",5.0003,5.0376,4.9256,4.9536,7490400.0],["1997-01-10",4.879,5.1029,4.8603,5.0469,16643200.0],["1997-01-13",5.0749,5.0749,4.9723,5.0282,7829600.0],["1997-01-14",5.0376,5.0935,5.0376,5.0749,11016000.0],["1997-01-15",5.0376,5.1029,5.0003,5.0562,12931200.0],["1997-01-16",5.0656,5.0935,4.9256,4.9536,10356800.0],["1997-01-17",4.9256,5.0096,4.907,4.9443,11244800.0],["1997-01-20",4.879,4.8883,4.7391,4.7764,17372800.0],["1997-01-21",4.7577,4.851,4.6644,4.6644,20488000.0],["1997-01-22",4.6458,4.7857,4.6364,4.7577,14303200.0],["1997-01-23",4.9163,5.4854,4.879,5.2801,64675200.0],["1997-01-24",5.2615,5.3548,5.1402,5.1402,28236800.0],["1997-01-27",5.2148,5.2521,5.1495,5.1682,12996800.0],["1997-01-28",5.2428,5.3081,5.1402,5.1495,12017600.0],["1997-01-29",5.1495,5.2148,5.0935,5.2055,8352000.0],["1997-01-30",5.2988,5.6439,5.2895,5.56,24741600.0],["1997-01-31",5.6346,6.0078,5.6253,5.8492,34873600.0],["1997-02-03",5.9238,5.9611,5.6066,5.6533,23073600.0],["1997-02-04",5.6346,5.7372,5.6346,5.7092,11859200.0],["1997-02-05",5.6719,5.6719,5.448,5.5413,20020800.0],["1997-02-06",5.5507,5.7279,5.476,5.7092,14301600.0],["1997-02-07",5.8492,5.9611,5.8212,5.9331,22627200.0],["1997-02-10",5.9425,5.9425,5.7559,5.7746,13936800.0],["1997-02-11",5.7932,5.8212,5.616,5.7466,13029600.0],["1997-02-12",5.8492,6.0451,5.8492,6.0078,18582400.0],["1997-02-13",5.9705,6.0637,5.9331,6.0264,11250400.0],["1997-02-14",6.0078,6.1011,5.9798,6.0637,14729600.0],["1997-02-18",6.0451,6.0637,5.9331,6.0171,14580800.0],["1997-02-19",5.9984,6.2876,5.9984,6.2317,19427200.0],["1997-02-20",6.1757,6.3529,6.0078,6.0917,16102400.0],["1997-02-21",6.0264,6.0451,5.9052,5.9238,10355200.0],["1997-02-24",5.8399,6.1384,5.8305,6.129,12292000.0],["1997-02-25",6.1011,6.2503,5.9705,6.0731,15863200.0],["1997-02-26",6.0824,6.1477,5.8772,6.0171,17082400.0],["1997-02-27",5.9891,6.0731,5.7932,5.7932,10613600.0],["1997-02-28",5.7279,5.8212,5.6066,5.7559,22028000.0],["1997-03-03",5.7652,5.9798,5.7092,5.9705,15660000.0],["1997-03-04",6.0824,6.157,6.0078,6.0917,16853600.0],["1997-03-05",6.129,6.2503,6.0264,6.213,20064800.0],["1997-03-06",6.2223,6.2223,6.0078,6.0078,16163200.0],["1997-03-07",6.185,6.4276,6.1757,6.2597,29775200.0],["1997-03-10",6.269,6.4742,6.241,6.3623,13644800.0],["1997-03-11",6.3623,6.5115,6.3343,6.3623,11721600.0],["1997-03-12",6.3623,6.4276,6.2783,6.3343,13744000.0],["1997-03-13",6.297,6.3809,6.185,6.2503,13207200.0],["1997-03-14",6.325,6.4276,6.2876,6.4089,11260800.0],["1997-03-17",6.3996,6.4276,6.0264,6.1664,14935200.0],["1997-03-18",6.1384,6.1384,5.9145,5.9705,13898400.0],["1997-03-19",5.9331,5.9425,5.6439,5.6719,34550400.0],["1997-03-20",5.6533,5.8492,5.6533,5.7092,18956000.0],["1997-03-21",5.7186,5.8305,5.7186,5.7746,12505600.0],["1997-03-24",5.7186,5.7186,5.3454,5.616,23067200.0],["1997-03-25",5.6626,5.8585,5.56,5.7652,15469600.0],["1997-03-26",5.7499,6.0678,5.7499,6.0678,20239200.0],["1997-03-27",6.0958,6.1052,5.7031,5.7966,18849600.0],["1997-03-31",5.834,5.8808,5.5629,5.6003,18219200.0],["1997-04-01",5.6003,5.6844,5.5162,5.6283,10839200.0],["1997-04-02",5.6844,5.7312,5.5816,5.591,12554400.0],["1997-04-03",5.5068,5.834,5.5068,5.806,15599200.0],["1997-04-04",5.806,6.2267,5.7405,6.208,25348800.0],["1997-04-07",6.3389,6.4137,6.2735,6.3857,17077600.0],["1997-04-08",6.395,6.6661,6.3856,6.6474,23667200.0],["1997-04-09",6.6848,6.6848,6.4324,6.4511,23284000.0],["1997-04-10",6.4324,6.4417,6.18,6.18,15464800.0],["1997-04-11",6.1519,6.2454,6.0117,6.1052,20120000.0],["1997-04-14",6.0958,6.208,6.0023,6.208,17636800.0],["1997-04-15",6.395,6.4978,6.1239,6.3202,31875200.0],["1997-04-16",6.2735,6.3857,6.2735,6.3576,9956800.0],["1997-04-17",6.3576,6.4885,6.3109,6.3389,9705600.0],["1997-04-18",6.3389,6.3576,6.0771,6.1239,14683200.0],["1997-04-21",6.1239,6.2361,6.0958,6.1987,11961600.0],["1997-04-22",6.1987,6.2454,5.9182,6.2361,23783200.0],["1997-04-23",6.2267,6.4043,6.2174,6.2454,15536800.0],["1997-04-24",6.3576,6.3857,6.2174,6.2828,9478400.0],["1997-04-25",6.2174,6.2548,6.0397,6.0771,4812000.0],["1997-04-28",6.0865,6.3109,6.0865,6.2735,5635200.0],["1997-04-29",6.3389,6.6755,6.3389,6.6381,20018400.0],["1997-04-30",6.6007,6.7596,6.5446,6.6755,20004800.0],["1997-05-01",6.6848,6.8344,6.6661,6.7035,15017600.0],["1997-05-02",6.6942,6.8718,6.6194,6.8438,12943200.0],["1997-05-05",6.8625,7.0308,6.8157,7.0121,15752800.0],["1997-05-06",6.9653,7.0121,6.8157,6.8812,12864000.0],["1997-05-07",6.8064,7.1149,6.8064,7.0214,13795200.0],["1997-05-08",7.0962,7.2084,7.0495,7.0682,21554400.0],["1997-05-09",7.1336,7.2084,7.0869,7.0962,18970400.0],["1997-05-12",7.1056,7.1056,6.8999,6.8999,12057600.0],["1997-05-13",6.8812,6.9653,6.769,6.9186,18288800.0],["1997-05-14",6.8812,6.9934,6.797,6.8718,14722400.0],["1997-05-15",6.8531,6.9186,6.7783,6.8438,12163200.0],["1997-05-16",6.797,6.8438,6.7409,6.769,8100800.0],["1997-05-19",6.7877,6.8438,6.6848,6.7222,5776000.0],["1997-05-20",6.7129,6.8157,6.7129,6.7783,10225600.0],["1997-05-21",6.8064,6.9747,6.797,6.8718,19157600.0],["1997-05-22",6.8438,6.8625,6.7783,6.8251,7904000.0],["1997-05-23",6.8344,6.9653,6.797,6.9653,7755200.0],["1997-05-27",7.0214,7.171,6.984,7.143,15307200.0],["1997-05-28",7.1243,7.1897,6.9466,6.9747,16711200.0],["1997-05-29",6.9934,7.0308,6.8531,6.8718,8182400.0],["1997-05-30",6.3856,6.7877,6.3856,6.7129,24855200.0],["1997-06-02",6.7222,6.7222,6.5633,6.6194,13588000.0],["1997-06-03",6.5446,6.5726,6.1987,6.2735,24400000.0],["1997-06-04",6.3202,6.395,6.208,6.2641,14351200.0],["1997-06-05",6.3202,6.4978,6.2641,6.3015,15321600.0],["1997-06-06",6.3202,6.5726,6.2641,6.5446,13774400.0],["1997-06-09",6.5446,6.7222,6.5446,6.6942,11048800.0],["1997-06-10",6.6848,6.6848,6.3576,6.4511,17618400.0],["1997-06-11",6.3856,6.4417,6.1706,6.2454,20113600.0],["1997-06-12",6.1893,6.2174,6.0491,6.0958,18950400.0],["1997-06-13",6.1145,6.4417,6.0678,6.3202,17769600.0],["1997-06-16",6.4137,6.5726,6.3389,6.5633,9343200.0],["1997-06-17",6.5539,6.7316,6.5072,6.7035,14183200.0],["1997-06-18",6.6007,6.6194,6.4511,6.4511,10760800.0],["1997-06-19",6.4511,6.6381,6.3576,6.6007,11235200.0],["1997-06-20",6.582,6.6007,6.4604,6.4698,9929600.0],["1997-06-23",6.4885,6.6194,6.3576,6.367,9574400.0],["1997-06-24",6.5072,6.6147,6.409,6.6147,7309600.0],["1997-06-25",6.6381,6.7877,6.4698,6.5633,14448800.0],["1997-06-26",6.576,6.6416,6.3512,6.4496,9344000.0],["1997-06-27",6.4449,6.5479,6.3606,6.4168,10810400.0],["1997-06-30",6.4261,6.4261,6.2716,6.2997,8718400.0],["1997-07-01",6.3137,6.5573,6.3137,6.473,10264000.0],["1997-07-02",6.487,6.6135,6.4121,6.5948,8883200.0],["1997-07-03",6.6884,6.7446,6.5479,6.5854,7596800.0],["1997-07-07",6.5948,6.6884,6.576,6.651,10912800.0],["1997-07-08",6.651,6.8945,6.6416,6.8805,13352800.0],["1997-07-09",6.9273,7.1756,6.9133,7.1756,16612800.0],["1997-07-10",7.213,7.2271,6.9742,6.9882,16232000.0],["1997-07-11",7.0397,7.3067,7.0397,7.213,19036000.0],["1997-07-14",7.2645,7.3816,7.213,7.3067,20716800.0],["1997-07-15",7.7938,8.2809,7.7938,8.206,44938400.0],["1997-07-16",8.4308,8.5994,8.3699,8.5432,23104800.0],["1997-07-17",8.5339,8.9554,8.4074,8.6603,19252000.0],["1997-07-18",8.5432,8.6416,8.3652,8.5151,16402400.0],["1997-07-21",8.4495,8.4589,8.0936,8.206,13611200.0],["1997-07-22",8.1685,8.562,8.1685,8.562,18532800.0],["1997-07-23",8.5573,8.8149,8.4261,8.7868,15648000.0],["1997-07-24",8.768,8.8711,8.6041,8.8336,11700000.0],["1997-07-25",8.8055,8.8102,8.5057,8.5057,7502400.0],["1997-07-28",8.5432,8.6369,8.2997,8.3184,10652800.0],["1997-07-29",8.2435,8.3184,8.1779,8.2528,9342400.0],["1997-07-30",8.2435,8.6556,8.2435,8.6088,16600000.0],["1997-07-31",8.6135,8.768,8.4636,8.6182,18177600.0],["1997-08-01",8.6744,9.1896,8.6228,9.1334,18644000.0],["1997-08-04",8.9741,9.391,8.9741,9.3441,23679200.0],["1997-08-05",9.48,9.8359,9.4238,9.6673,24626400.0],["1997-08-06",9.6673,9.7516,9.4191,9.4425,16568000.0],["1997-08-07",9.5268,9.8406,9.4519,9.5643,18946400.0],["1997-08-08",9.3676,9.48,8.9929,9.2926,21892000.0],["1997-08-11",9.3676,9.3957,9.021,9.1615,14061600.0],["1997-08-12",9.1662,9.3582,9.1334,9.1334,15839200.0],["1997-08-13",9.1802,9.1896,8.5432,8.946,32845600.0],["1997-08-14",8.9554,9.2177,8.8898,9.2177,17445600.0],["1997-08-15",9.1427,9.2177,8.8617,8.8617,12732800.0],["1997-08-18",8.8898,8.9788,8.8242,8.8992,11075200.0],["1997-08-19",8.9835,9.6205,8.9554,9.6017,19079200.0],["1997-08-20",9.4425,9.6299,9.3676,9.5549,13924800.0],["1997-08-21",9.5643,9.658,9.3535,9.3676,13045600.0],["1997-08-22",8.9179,9.1849,8.8055,8.8992,30837600.0],["1997-08-25",8.9694,9.2598,8.9179,9.0538,17339200.0],["1997-08-26",9.0116,9.1521,8.8149,8.8149,11284000.0],["1997-08-27",8.843,8.9507,8.6791,8.7634,10569600.0],["1997-08-28",8.6463,8.8149,8.562,8.6603,10923200.0],["1997-08-29",8.5901,8.6463,8.5151,8.5151,8047200.0],["1997-09-02",8.5619,8.8523,8.5619,8.8242,18161600.0],["1997-09-03",8.8711,9.0865,8.6556,8.9648,20143200.0],["1997-09-04",8.9554,9.2458,8.8804,9.2177,17009600.0],["1997-09-05",9.4144,9.5128,9.2364,9.494,18548800.0],["1997-09-08",9.494,9.5268,9.3114,9.3301,14532800.0],["1997-09-09",9.3488,9.48,9.2926,9.3207,8058400.0],["1997-09-10",9.2739,9.4238,9.1989,9.213,9059200.0],["1997-09-11",9.2317,9.5128,9.2224,9.4706,14422400.0],["1997-09-12",9.4659,9.4659,9.2645,9.3067,9440800.0],["1997-09-15",9.2973,9.5549,9.2879,9.4519,8532800.0],["1997-09-16",9.5081,9.8734,9.5081,9.8406,13846400.0],["1997-09-17",10.117,10.4355,10.0327,10.1638,19444800.0],["1997-09-18",10.1825,10.2481,9.8359,10.0982,18536000.0],["1997-09-19",10.1263,10.2387,10.0608,10.0889,21215200.0],["1997-09-22",10.0982,10.487,10.0982,10.4636,17276000.0],["1997-09-23",10.2669,10.6416,10.2669,10.2809,17944800.0],["1997-09-24",10.2715,10.3184,10.0654,10.1123,17806400.0],["1997-09-25",10.1217,10.2481,9.9343,9.9343,10166400.0],["1997-09-26",10.0549,10.144,9.9517,10.0971,7477600.0],["1997-09-29",10.0878,10.4301,10.0878,10.402,8915200.0],["1997-09-30",10.3175,10.3175,9.8298,10.0549,13506400.0],["1997-10-01",10.144,10.1862,9.7501,9.8439,12674400.0],["1997-10-02",9.9236,10.0737,9.8298,10.0549,8435200.0],["1997-10-03",10.1346,10.2144,9.8673,10.0174,9637600.0],["1997-10-06",10.0549,10.1112,9.7829,9.7876,9240000.0],["1997-10-07",9.8064,10.1487,9.7923,9.9705,13143200.0],["1997-10-08",10.0502,10.3644,9.9799,10.3269,13204000.0],["1997-10-09",10.3644,10.4113,10.1628,10.2847,12307200.0],["1997-10-10",10.2847,10.3879,10.2425,10.3832,6304800.0],["1997-10-13",10.477,10.6927,10.4395,10.5802,12872800.0],["1997-10-14",10.5004,10.5004,10.0924,10.1722,26397600.0],["1997-10-15",10.0831,10.1956,10.0174,10.13,13246400.0],["1997-10-16",10.1956,10.1956,9.525,9.736,22552800.0],["1997-10-17",9.6797,9.6797,9.3796,9.4546,18435200.0],["1997-10-20",9.5109,9.5203,9.0607,9.1451,18171200.0],["1997-10-21",9.2858,9.5953,9.2858,9.5859,20244800.0],["1997-10-22",9.5906,9.5906,9.3796,9.3796,13968000.0],["1997-10-23",9.0794,9.2811,8.9622,9.0701,24796800.0],["1997-10-24",9.1451,9.1498,8.0946,8.3947,52564000.0],["1997-10-27",8.3103,8.3385,7.6537,7.71,34979200.0],["1997-10-28",7.5881,8.4698,7.5787,8.3854,32869600.0],["1997-10-29",8.5729,8.7793,8.3385,8.587,29451200.0],["1997-10-30",8.254,8.4041,7.7194,7.7194,33929600.0],["1997-10-31",8.104,8.1415,7.8038,8.0055,35476000.0],["1997-11-03",8.1415,8.6667,8.1321,8.6386,23516000.0],["1997-11-04",8.6245,8.9856,8.4791,8.9294,33977600.0],["1997-11-05",8.9481,9.1451,8.7652,9.0607,20782400.0],["1997-11-06",9.0654,9.131,8.7043,8.8168,17176800.0],["1997-11-07",8.3291,8.6011,8.1884,8.4604,35984000.0],["1997-11-10",8.4604,8.5917,8.1321,8.1321,24542400.0],["1997-11-11",8.254,8.254,7.8789,7.9727,27411200.0],["1997-11-12",7.8038,7.8554,6.9784,7.0347,93649600.0],["1997-11-13",7.1285,7.3536,6.7533,7.3161,78744800.0],["1997-11-14",7.2692,7.363,7.0159,7.091,44215200.0],["1997-11-17",7.3161,7.6678,7.302,7.5975,37923200.0],["1997-11-18",7.6115,7.6115,7.3911,7.4005,18614400.0],["1997-11-19",7.4005,7.5412,7.2739,7.3536,21959200.0],["1997-11-20",7.4286,7.8132,7.4193,7.7851,29636000.0],["1997-11-21",7.8742,8.0102,7.6303,7.8226,29580000.0],["1997-11-24",7.8038,7.8789,7.3067,7.4662,16974000.0],["1997-11-25",7.5787,7.71,7.2598,7.5037,23551200.0],["1997-11-26",7.5787,7.6913,7.241,7.3348,18555200.0],["1997-11-28",7.2786,7.4474,7.2223,7.4474,4858400.0],["1997-12-01",7.4662,7.8038,7.4286,7.7757,12637200.0],["1997-12-02",7.6537,7.6537,6.9784,6.9784,31315200.0],["1997-12-03",6.9034,7.1097,6.6689,7.0159,43008800.0],["1997-12-04",7.0159,7.0253,6.6032,6.6783,32738800.0],["1997-12-05",6.7908,7.0722,6.7345,6.9315,22912000.0],["1997-12-08",7.091,7.241,6.9878,7.0722,16975200.0],["1997-12-09",7.0722,7.0816,6.7814,6.7908,17015600.0],["1997-12-10",6.7814,6.7908,6.4625,6.6501,18743600.0],["1997-12-11",6.4625,6.5376,6.3218,6.3218,22597200.0],["1997-12-12",6.3781,6.4719,6.0029,6.1343,26294800.0],["1997-12-15",6.1436,6.5845,5.9467,6.3781,27912400.0],["1997-12-16",6.4063,6.7345,6.4063,6.6032,22179200.0],["1997-12-17",6.6783,6.7345,6.5657,6.5845,14925200.0],["1997-12-18",6.622,6.6689,6.425,6.5094,12108400.0],["1997-12-19",6.5094,6.9034,6.3781,6.819,24868400.0],["1997-12-22",6.9128,6.969,6.819,6.9221,12980400.0],["1997-12-23",6.9597,6.9597,6.6032,6.6595,11060000.0],["1997-12-24",6.7158,6.7345,6.5939,6.6314,4818000.0],["1997-12-26",6.6314,6.7814,6.6314,6.7252,2513600.0],["1997-12-29",6.7567,6.8413,6.7379,6.7661,6087600.0],["1997-12-30",6.8037,6.8319,6.4748,6.6346,11844400.0],["1997-12-31",6.6346,6.9353,6.5312,6.7661,11066400.0],["1998-01-02",6.8601,7.189,6.7849,7.189,11677200.0],["1998-01-05",7.2172,7.4991,7.0857,7.2642,17166400.0],["1998-01-06",7.2078,7.4334,7.0481,7.1138,10926800.0],["1998-01-07",7.0763,7.095,6.7849,6.8601,13827600.0],["1998-01-08",6.691,6.8319,6.5406,6.6628,23227200.0],["1998-01-09",6.691,6.691,6.1459,6.2587,22965200.0],["1998-01-12",6.0519,6.5594,6.0519,6.3902,16738400.0],["1998-01-13",6.691,7.1044,6.5406,7.1044,26635200.0],["1998-01-14",7.0293,7.0669,6.8319,6.9541,13266800.0],["1998-01-15",6.9541,7.1984,6.8413,6.8789,14094800.0],["1998-01-16",6.8789,6.8977,6.7098,6.7943,13646400.0],["1998-01-20",6.8225,7.0293,6.7004,6.9541,11639200.0],["1998-01-21",6.7473,7.3582,6.691,7.2172,30972800.0],["1998-01-22",7.1608,7.236,6.9541,7.0293,19295200.0],["1998-01-23",7.1044,7.2924,7.0011,7.2736,14704800.0],["1998-01-26",7.3676,7.4427,7.3018,7.33,11513200.0],["1998-01-27",7.4052,7.7999,7.3676,7.7435,16073600.0],["1998-01-28",8.0442,8.4201,8.016,8.3167,27902400.0],["1998-01-29",8.2697,8.4953,7.8938,8.0254,17124800.0],["1998-01-30",8.0818,8.3449,8.0724,8.2133,15622400.0],["1998-02-02",8.4765,8.4953,8.2979,8.3449,11245200.0],["1998-02-03",8.3919,8.7866,8.3825,8.6832,14742000.0],["1998-02-04",8.6456,8.7114,8.4859,8.5423,17918800.0],["1998-02-05",8.5704,8.702,8.1757,8.1945,15528800.0],["1998-02-06",8.0442,8.2509,7.9972,8.1006,14853200.0],["1998-02-09",8.1194,8.1758,7.8468,8.063,10850400.0],["1998-02-10",8.1382,8.6456,8.1194,8.3825,20715200.0],["1998-02-11",8.3919,8.5423,8.2321,8.4765,13520000.0],["1998-02-12",8.5235,8.5516,8.1476,8.4671,13047600.0],["1998-02-13",8.4765,8.5986,8.3637,8.3919,7792400.0],["1998-02-17",8.4295,8.5329,8.2697,8.2885,8935200.0],["1998-02-18",8.2885,8.5235,8.2509,8.4953,9406800.0],["1998-02-19",8.6174,8.9275,8.4013,8.8524,22089200.0],["1998-02-20",8.9839,8.9839,8.608,8.8524,17143600.0],["1998-02-23",8.9275,9.0309,8.796,8.9181,13522000.0],["1998-02-24",8.9557,8.9745,8.6268,8.6268,12857200.0],["1998-02-25",8.655,9.2471,8.6174,9.2095,16439200.0],["1998-02-26",9.1813,9.435,9.0027,9.2471,19106400.0],["1998-02-27",9.0215,9.1531,8.6456,8.7208,22730400.0],["1998-03-02",8.6832,8.6926,8.2321,8.3449,25146400.0],["1998-03-03",7.969,8.2697,7.8938,7.9784,20898000.0],["1998-03-04",8.1945,8.3731,7.8187,7.8187,20276000.0],["1998-03-05",7.8374,7.969,7.7623,7.969,21798800.0],["1998-03-06",8.063,8.4201,8.0442,8.1945,14416400.0],["1998-03-09",8.1945,8.1945,7.7905,7.969,15814000.0],["1998-03-10",8.0818,8.1382,7.875,7.969,12408400.0],["1998-03-11",8.0818,8.2227,8.0254,8.1476,13882000.0],["1998-03-12",8.157,8.2321,8.0066,8.1758,7067200.0],["1998-03-13",8.1851,8.3449,8.1194,8.1476,11215600.0],["1998-03-16",8.1945,8.2603,8.1382,8.1382,5914400.0],["1998-03-17",8.157,8.3261,8.016,8.3261,13366400.0],["1998-03-18",8.2321,8.4953,8.157,8.3637,12616000.0],["1998-03-19",8.3543,8.4201,8.2133,8.3825,7300000.0],["1998-03-20",8.4107,8.4107,7.9878,8.0724,17364400.0],["1998-03-23",7.9878,8.1851,7.9878,8.0442,10672800.0],["1998-03-24",8.0442,8.2791,7.9878,8.016,12155600.0],["1998-03-25",8.1851,8.4389,8.1757,8.3543,16482000.0],["1998-03-26",8.3637,8.4859,8.2885,8.3919,9711600.0],["1998-03-27",8.3919,8.3919,8.1476,8.2415,8748800.0],["1998-03-30",8.2415,8.2415,8.0442,8.0912,9538400.0],["1998-03-31",8.11,8.3261,8.1006,8.1382,6709200.0],["1998-04-01",8.1382,8.5704,8.0536,8.5704,15770000.0],["1998-04-02",8.5141,8.7114,8.4107,8.4765,13790400.0],["1998-04-03",8.4859,8.608,8.3073,8.3731,8601600.0],["1998-04-06",8.4107,8.4577,8.1194,8.157,7244800.0],["1998-04-07",7.9878,8.0912,7.7435,7.8468,17500400.0],["1998-04-08",7.8562,8.0348,7.8374,7.922,11419600.0],["1998-04-09",7.9502,7.9502,7.8186,7.8844,9378000.0],["1998-04-13",7.8562,7.9596,7.8186,7.8656,6699600.0],["1998-04-14",7.875,8.2227,7.8374,8.1945,11190400.0],["1998-04-15",8.3825,8.6644,8.3449,8.5047,18678800.0],["1998-04-16",8.5704,8.843,8.5141,8.7584,22149200.0],["1998-04-17",8.7772,8.8242,8.6832,8.796,13776800.0],["1998-04-20",8.8712,9.2471,8.8148,9.2095,18465200.0],["1998-04-21",9.3034,9.4914,9.1719,9.4726,15473200.0],["1998-04-22",9.435,9.7639,9.3316,9.623,14952800.0],["1998-04-23",9.4162,9.5478,9.2846,9.3598,9834000.0],["1998-04-24",9.3598,9.6042,9.3034,9.3974,9406400.0],["1998-04-27",9.1719,9.3598,9.0121,9.0967,10362000.0],["1998-04-28",9.2036,9.2507,9.0624,9.1095,5944800.0],["1998-04-29",9.1471,9.4859,9.0813,9.3354,9481200.0],["1998-04-30",9.4106,9.693,9.3542,9.6553,11488000.0],["1998-05-01",9.6365,9.7494,9.5518,9.6647,5963200.0],["1998-05-04",9.6647,9.9565,9.6083,9.8153,12222000.0],["1998-05-05",9.8247,10.0694,9.8247,9.9753,10792800.0],["1998-05-06",10.0882,10.0882,9.6365,9.6365,9562400.0],["1998-05-07",9.6741,9.8341,9.5989,9.6459,8449600.0],["1998-05-08",9.6177,9.9847,9.6177,9.8529,10715600.0],["1998-05-11",9.8341,9.8341,9.6177,9.6177,7934400.0],["1998-05-12",9.58,9.6177,9.2601,9.4765,10312800.0],["1998-05-13",9.4483,9.5894,9.3354,9.5142,7231600.0],["1998-05-14",9.4859,9.533,9.3448,9.3542,5775600.0],["1998-05-15",9.3448,9.3448,8.8272,8.9025,11715600.0],["1998-05-18",8.9025,9.0342,8.7707,8.9119,9864000.0],["1998-05-19",8.9589,9.0342,8.5825,8.7801,8544000.0],["1998-05-20",8.8366,8.8836,8.3566,8.479,16739200.0],["1998-05-21",8.3566,8.4696,8.2249,8.2908,13278000.0],["1998-05-22",8.2155,8.2625,8.1402,8.1684,7500400.0],["1998-05-26",8.2814,8.4225,8.1778,8.1873,8159200.0],["1998-05-27",8.1496,8.2061,7.9238,8.112,12166400.0],["1998-05-28",8.1496,8.2343,7.8861,7.9426,12795600.0],["1998-05-29",7.9802,8.0555,7.7167,7.745,12638800.0],["1998-06-01",7.6791,7.8673,7.3497,7.4156,15767200.0],["1998-06-02",7.5473,7.5662,7.265,7.4532,17662800.0],["1998-06-03",7.472,7.6697,7.2274,7.2274,12088400.0],["1998-06-04",7.3968,7.6979,7.2838,7.6603,11179200.0],["1998-06-05",7.6885,7.8579,7.5473,7.6508,10085200.0],["1998-06-08",7.9049,8.1496,7.8767,8.0555,14862800.0],["1998-06-09",8.0555,8.4319,7.9614,8.4131,13772800.0],["1998-06-10",8.1684,8.1778,7.7638,7.9049,16850800.0],["1998-06-11",7.9049,7.9802,7.472,7.472,18318800.0],["1998-06-12",7.5003,7.5003,7.058,7.3968,20186800.0],["1998-06-15",7.3027,7.4909,7.2085,7.2274,12597200.0],["1998-06-16",7.265,7.8296,7.218,7.8296,15926000.0],["1998-06-17",7.8297,7.9802,7.5285,7.6603,15502400.0],["1998-06-18",7.6508,8.2625,7.6226,8.2061,25855200.0],["1998-06-19",8.2814,8.4319,8.1402,8.159,29204400.0],["1998-06-22",8.2061,8.5166,8.1684,8.4319,13746400.0],["1998-06-23",8.5825,8.8648,8.4413,8.7707,17738800.0],["1998-06-24",8.8084,9.0342,8.6201,8.8931,14065200.0],["1998-06-25",8.9966,9.2318,8.686,8.7237,13841200.0],["1998-06-26",8.6954,8.9025,8.5072,8.7801,9458000.0],["1998-06-29",8.8366,9.0907,8.8272,8.9119,11705600.0],["1998-06-30",8.9307,8.9589,8.7801,8.7801,9902400.0],["1998-07-01",8.8836,9.0342,8.7801,9.0342,14419200.0],["1998-07-02",9.0719,9.0719,8.6766,8.7142,9905600.0],["1998-07-06",8.6766,8.6766,8.4037,8.4131,9459200.0],["1998-07-07",8.4319,8.7707,8.3284,8.7613,14893200.0],["1998-07-08",8.7519,9.0248,8.5449,8.8178,10964400.0],["1998-07-09",8.7613,9.0248,8.7519,8.8366,8746000.0],["1998-07-10",8.8084,8.9495,8.7143,8.8366,4948800.0],["1998-07-13",8.8272,8.9495,8.7613,8.9025,7953200.0],["1998-07-14",8.8836,8.9495,8.7801,8.7895,8502800.0],["1998-07-15",8.8836,9.5236,8.846,9.373,17363600.0],["1998-07-16",9.5424,9.5894,9.1848,9.4765,10422000.0],["1998-07-17",9.4765,9.4765,9.1848,9.213,5408400.0],["1998-07-20",9.1095,9.1095,8.7707,8.8742,9625600.0],["1998-07-21",9.1471,9.3259,8.9966,9.1754,19084000.0],["1998-07-22",9.1283,9.1848,8.8272,9.1848,11245200.0],["1998-07-23",9.0342,9.2883,8.9025,8.9589,8549600.0],["1998-07-24",8.9495,8.9589,8.5825,8.7425,8960800.0],["1998-07-27",8.6766,8.7425,8.479,8.7048,10176000.0],["1998-07-28",8.7048,8.9213,8.6107,8.8836,13115200.0],["1998-07-29",8.9059,9.0001,8.8211,8.8399,9805200.0],["1998-07-30",8.9342,9.198,8.887,9.198,8822400.0],["1998-07-31",9.2734,9.33,8.9436,8.953,7325600.0],["1998-08-03",8.8965,9.2169,8.8682,9.0661,6244000.0],["1998-08-04",9.2734,9.2734,8.7928,8.8211,7003600.0],["1998-08-05",8.8211,9.0567,8.7457,9.0472,7980400.0],["1998-08-06",8.9719,9.4054,8.9719,9.2546,11539200.0],["1998-08-07",9.3865,9.575,9.33,9.5279,10636800.0],["1998-08-10",9.4619,9.4808,9.198,9.198,5720400.0],["1998-08-11",8.9719,9.0001,8.7551,8.8305,9490800.0],["1998-08-12",8.8965,9.264,8.8965,9.1603,8716800.0],["1998-08-13",9.1603,9.2734,8.9907,9.0284,6090400.0],["1998-08-14",9.1603,9.2169,8.9059,8.9436,4536000.0],["1998-08-17",8.9342,9.2452,8.9342,9.2452,8270400.0],["1998-08-18",9.2734,9.5562,9.2734,9.4242,9639600.0],["1998-08-19",9.4996,9.575,9.1226,9.1226,8130000.0],["1998-08-20",8.9059,8.9719,8.7645,8.8776,10130400.0],["1998-08-21",8.7457,8.8022,8.331,8.7362,10554400.0],["1998-08-24",8.7457,8.8588,8.5478,8.708,5098800.0],["1998-08-25",8.8116,8.887,8.6514,8.6514,7701200.0],["1998-08-26",8.5195,8.6137,8.4629,8.4724,6842000.0],["1998-08-27",8.3027,8.3875,7.7938,8.086,13548400.0],["1998-08-28",8.0483,8.1708,7.6713,7.7184,8469600.0],["1998-08-31",7.7279,7.8221,7.0682,7.1436,10046400.0],["1998-09-01",7.4263,7.6902,6.9456,7.6336,12196000.0],["1998-09-02",7.6902,7.9917,7.5488,7.5771,10685600.0],["1998-09-03",7.5394,7.8221,7.3886,7.6242,12165200.0],["1998-09-04",7.7467,7.7467,7.2661,7.4074,8085200.0],["1998-09-08",7.5959,8.0577,7.5771,8.0012,9902800.0],["1998-09-09",8.0012,8.1802,7.8975,8.0389,8966400.0],["1998-09-10",7.9163,7.9163,7.4828,7.6336,8492000.0],["1998-09-11",7.7279,7.9823,7.6619,7.9635,9170400.0],["1998-09-14",7.9635,8.1991,7.9069,8.0483,7571600.0],["1998-09-15",8.0483,8.1425,7.8975,7.9917,4484400.0],["1998-09-16",8.0671,8.1708,7.9729,8.1142,5241600.0],["1998-09-17",7.7844,8.1991,7.7844,8.0106,7899600.0],["1998-09-18",8.0671,8.1708,7.9163,8.1614,5620800.0],["1998-09-21",7.954,8.5949,7.9446,8.576,8676800.0],["1998-09-22",8.5949,8.6514,8.1048,8.1048,13905200.0],["1998-09-23",8.265,8.5855,8.0765,8.5572,14012400.0],["1998-09-24",8.5666,8.6609,8.0106,8.1519,11568000.0],["1998-09-25",8.086,8.331,7.8975,8.1048,10440400.0],["1998-09-28",8.1802,8.4253,8.1425,8.2273,9137600.0],["1998-09-29",8.2462,8.4347,8.0671,8.331,9087200.0],["1998-09-30",8.2368,8.2368,7.954,7.9917,8702000.0],["1998-10-01",7.8409,7.9163,7.4451,7.4734,10158000.0],["1998-10-02",7.5017,7.6902,7.2566,7.5488,9726800.0],["1998-10-05",7.4451,7.5017,7.087,7.1153,9117600.0],["1998-10-06",7.5394,7.5394,7.0305,7.1624,12130000.0],["1998-10-07",7.1436,7.4451,7.0682,7.1718,10905200.0],["1998-10-08",7.0493,7.219,6.842,7.1247,13416400.0],["1998-10-09",7.3132,7.7467,7.2189,7.6996,9110800.0],["1998-10-12",7.9917,8.1237,7.8692,7.8786,8232800.0],["1998-10-13",7.8881,8.02,7.5017,7.5582,9379200.0],["1998-10-14",7.5676,8.1425,7.5676,7.8881,10639200.0],["1998-10-15",7.8409,8.5383,7.7938,8.5195,10400400.0],["1998-10-16",8.7268,8.9342,8.5195,8.9342,16206000.0],["1998-10-19",8.8965,9.1509,8.7551,9.1038,12200800.0],["1998-10-20",9.4996,9.6692,8.9718,9.0378,27557200.0],["1998-10-21",9.0661,9.0661,8.7551,8.9247,13103600.0],["1998-10-22",8.8965,9.1038,8.7551,9.0095,6569200.0],["1998-10-23",9.0001,9.2169,8.9342,9.019,7679600.0],["1998-10-26",9.0378,9.0661,8.8211,8.8588,5294400.0],["1998-10-27",8.9907,9.2923,8.9907,9.1226,9808800.0],["1998-10-28",9.0788,9.2582,8.9373,9.211,7570800.0],["1998-10-29",9.2865,9.73,9.2676,9.664,16005600.0],["1998-10-30",9.7961,9.8716,9.4941,9.6545,13358000.0],["1998-11-02",9.6451,9.6451,9.4563,9.6073,7762400.0],["1998-11-03",9.4563,9.5696,9.2393,9.3337,7850800.0],["1998-11-04",9.4469,9.881,9.4375,9.8433,12085200.0],["1998-11-05",9.7112,9.7772,9.6073,9.7583,6072000.0],["1998-11-06",9.7395,9.8905,9.5979,9.7017,10138800.0],["1998-11-09",9.7017,9.8622,9.4092,9.5507,7610400.0],["1998-11-10",9.513,9.73,9.4186,9.6451,6833200.0],["1998-11-11",9.8905,10.485,9.881,10.485,22637600.0],["1998-11-12",10.4284,10.4662,10.1453,10.2585,13617600.0],["1998-11-13",10.2397,10.4945,10.117,10.419,10136800.0],["1998-11-16",10.4945,10.6266,10.3152,10.4378,10595600.0],["1998-11-17",10.4284,10.6172,10.1075,10.5228,18177200.0],["1998-11-18",10.57,11.0702,10.57,10.9097,12778000.0],["1998-11-19",11.2683,11.9101,11.2683,11.6458,24461200.0],["1998-11-20",11.7025,11.7025,11.4005,11.5515,13122800.0],["1998-11-23",11.6081,11.9101,11.4948,11.8912,10978400.0],["1998-11-24",11.6836,11.9856,11.6647,11.7119,10082400.0],["1998-11-25",11.6647,11.9101,11.4477,11.9101,12183600.0],["1998-11-27",11.9101,11.9195,11.7119,11.8912,2708000.0],["1998-11-30",11.7874,11.8346,11.5326,11.5326,9737200.0],["1998-12-01",11.4382,11.7591,11.3344,11.7025,9771200.0],["1998-12-02",11.7025,11.9856,11.5609,11.8912,16194400.0],["1998-12-03",11.8912,12.6273,11.8535,12.2498,25270800.0],["1998-12-04",12.382,12.5141,12.0139,12.5141,14714400.0],["1998-12-07",12.6085,13.0143,12.4197,12.9388,14969600.0],["1998-12-08",12.9388,13.288,12.9293,12.986,16466400.0],["1998-12-09",12.9482,13.052,12.7217,12.8255,7831200.0],["1998-12-10",12.684,12.7595,12.2498,12.3537,9105200.0],["1998-12-11",12.1932,12.3631,11.9478,12.0894,13074400.0],["1998-12-14",11.8535,12.0045,11.5892,11.9007,9629600.0],["1998-12-15",11.8723,12.2027,11.7213,11.8346,11208000.0],["1998-12-16",11.9478,12.0988,11.8535,11.9856,8732000.0],["1998-12-17",11.9667,12.6745,11.9667,12.6745,14374000.0],["1998-12-18",12.8161,13.1936,12.6273,13.0992,11417200.0],["1998-12-21",13.0709,13.656,13.0709,13.4484,13366400.0],["1998-12-22",13.2691,13.3163,12.835,12.986,9608400.0],["1998-12-23",13.3635,13.3635,12.835,12.9482,10305200.0],["1998-12-24",12.8916,12.9671,12.7595,12.9671,2780400.0],["1998-12-28",12.9293,13.2785,12.8538,12.8727,4553200.0],["1998-12-29",12.9199,12.9388,12.6462,12.684,5149200.0],["1998-12-30",12.7123,13.5145,12.7028,13.2125,9267200.0],["1998-12-31",13.288,13.3257,12.8444,12.9293,6891200.0],["1999-01-04",12.9954,13.2408,12.986,13.1558,7388000.0],["1999-01-05",13.0992,13.7221,13.0992,13.4484,13184400.0],["1999-01-06",13.8165,13.9297,13.6277,13.8448,13078800.0],["1999-01-07",13.6466,14.0052,13.6466,13.8165,11926400.0],["1999-01-08",14.0996,14.194,13.8259,14.1562,12828400.0],["1999-01-11",14.1562,14.345,13.9203,14.345,10196000.0],["1999-01-12",14.3355,14.3355,13.8165,13.9297,6128400.0],["1999-01-13",13.6843,14.5715,13.5239,14.1185,13550400.0],["1999-01-14",13.8542,14.0335,13.6088,13.6466,10473600.0],["1999-01-15",13.6466,14.2128,13.439,13.9863,12640400.0],["1999-01-19",14.0524,14.1751,13.7221,14.043,9662800.0],["1999-01-20",14.6092,15.5246,14.5526,15.0433,24866400.0],["1999-01-21",15.0339,15.1566,14.1751,14.5148,19868000.0],["1999-01-22",14.0618,14.2789,13.8353,14.043,13678800.0],["1999-01-25",14.0524,14.26,13.6749,14.1373,7926800.0],["1999-01-26",14.3072,14.8735,14.2695,14.8168,10804400.0],["1999-01-27",14.8735,15.0245,14.3733,14.3921,10772800.0],["1999-01-28",14.5845,14.6789,14.2728,14.4711,8954400.0],["1999-01-29",14.7356,15.2457,14.4617,14.9434,12845200.0],["1999-02-01",14.9434,15.1134,14.3578,14.3578,8058000.0],["1999-02-02",14.3672,14.6978,14.3672,14.6506,10382400.0],["1999-02-03",14.4522,15.4535,14.32,15.359,11805200.0],["1999-02-04",15.2268,15.2268,14.5089,14.5089,11149600.0],["1999-02-05",14.4522,14.49,13.9988,14.3011,14559200.0],["1999-02-08",14.5467,14.6411,13.9421,14.3955,13804000.0],["1999-02-09",14.3955,14.3955,13.0826,13.1392,12144000.0],["1999-02-10",13.1487,13.791,13.1298,13.3943,14391200.0],["1999-02-11",13.3943,14.3956,13.3943,14.3672,13160000.0],["1999-02-12",14.2822,14.32,13.9421,14.1122,8560400.0],["1999-02-16",14.49,14.6411,13.7249,13.7532,8044400.0],["1999-02-17",13.9044,14.4617,13.706,13.7343,10314000.0],["1999-02-18",13.9327,14.1688,13.451,13.9138,12028800.0],["1999-02-19",14.0744,14.3955,13.9894,14.0555,6170400.0],["1999-02-22",14.3578,15.0568,14.1594,14.9434,8516800.0],["1999-02-23",15.1134,15.359,14.9245,15.1134,12862400.0],["1999-02-24",15.1134,15.8597,15.0284,15.4157,13908000.0],["1999-02-25",15.0001,15.1418,14.4333,14.5467,12874400.0],["1999-02-26",13.6588,13.876,13.3376,13.4793,24020400.0],["1999-03-01",13.7154,14.1972,13.3565,13.9421,16372800.0],["1999-03-02",13.9327,14.3011,12.9976,13.0731,19981600.0],["1999-03-03",13.3754,13.9044,13.2243,13.8855,16469600.0],["1999-03-04",14.1216,14.5089,13.9799,13.9799,16665600.0],["1999-03-05",14.5939,15.2646,14.5278,15.2079,15746800.0],["1999-03-08",15.1796,15.8691,15.0568,15.8691,11972000.0],["1999-03-09",15.8691,16.3036,14.9717,14.9717,23644800.0],["1999-03-10",15.2646,15.4913,14.9717,15.4157,12582400.0],["1999-03-11",15.633,15.633,14.66,14.8395,15306000.0],["1999-03-12",14.9434,15.189,14.3578,15.0379,13225200.0],["1999-03-15",15.0379,15.3024,14.6978,15.0284,9727200.0],["1999-03-16",15.0379,16.0864,15.0379,15.7558,17291200.0],["1999-03-17",15.718,15.8974,15.3874,15.5479,10058000.0],["1999-03-18",15.5479,15.973,15.5291,15.8124,8113600.0],["1999-03-19",16.0864,16.0864,15.1701,15.2079,10920000.0],["1999-03-22",15.0568,15.3401,14.8301,15.2268,10488000.0],["1999-03-23",15.1134,15.1418,13.7532,13.791,35328400.0],["1999-03-24",14.0366,14.4239,13.9044,14.3105,21260800.0],["1999-03-25",14.3011,15.2646,14.1972,14.8867,17691200.0],["1999-03-26",14.8112,15.0662,14.5467,14.5561,7932000.0],["1999-03-29",14.6978,15.2835,14.575,15.2551,8507200.0],["1999-03-30",15.0095,15.4913,14.8678,14.8962,7100000.0],["1999-03-31",15.0379,15.3874,15.0001,15.0001,7601600.0],["1999-04-01",15.4157,15.6802,15.0851,15.6613,10722400.0],["1999-04-05",16.0202,16.8893,15.9825,16.7381,15104400.0],["1999-04-06",16.587,17.2199,16.5492,16.8326,13470800.0],["1999-04-07",17.0687,17.3616,16.2469,17.0309,13038000.0],["1999-04-08",17.0309,17.0309,16.4264,16.6342,10301600.0],["1999-04-09",16.7192,16.7948,16.4736,16.7192,6663200.0],["1999-04-12",16.3508,16.3981,15.8502,16.143,11348400.0],["1999-04-13",16.3886,16.5114,16.0203,16.0391,6812400.0],["1999-04-14",16.2469,16.4736,15.6991,15.7463,9932400.0],["1999-04-15",15.8691,16.3981,15.0379,16.3981,13423200.0],["1999-04-16",16.3981,16.6909,15.8313,16.6059,9125200.0],["1999-04-19",16.6342,16.7759,14.9718,15.8691,12034400.0],["1999-04-20",15.6046,15.8502,14.9623,15.1134,21042000.0],["1999-04-21",15.5668,16.6248,15.3685,16.4359,16598800.0],["1999-04-22",16.8893,17.0593,16.5114,16.6531,11948000.0],["1999-04-23",16.5681,16.6248,16.1052,16.4075,8078000.0],["1999-04-26",16.4642,17.0026,16.2847,16.8893,6722400.0],["1999-04-27",17.2293,17.371,17.0404,17.2671,10625600.0],["1999-04-28",17.2293,17.4182,16.8515,16.9082,12042000.0],["1999-04-29",16.7131,16.8359,15.815,16.0513,11728800.0],["1999-04-30",16.0135,16.1269,15.1155,15.4463,14270800.0],["1999-05-03",15.2856,16.2688,15.1722,16.212,9359200.0],["1999-05-04",16.4011,16.4389,15.8906,15.9568,8304800.0],["1999-05-05",15.9946,16.3255,15.2478,16.3255,10018800.0],["1999-05-06",16.3255,16.4767,15.8245,15.9757,8840400.0],["1999-05-07",15.9757,16.2971,15.7016,16.0324,6848400.0],["1999-05-10",15.8906,16.1837,15.7299,15.7867,5279200.0],["1999-05-11",15.8245,16.3916,15.7016,16.316,7114800.0],["1999-05-12",16.316,17.2424,15.9001,17.2235,10224400.0],["1999-05-13",17.2235,17.8285,16.9116,16.9399,12347600.0],["1999-05-14",16.5618,16.6847,15.8812,16.0324,14507200.0],["1999-05-17",16.1837,16.6563,15.8906,16.6563,6897200.0],["1999-05-18",16.5051,17.3559,16.3916,17.2613,10293200.0],["1999-05-19",17.2802,17.7718,16.9399,17.7529,10336800.0],["1999-05-20",17.734,17.734,17.2235,17.2991,8116800.0],["1999-05-21",17.2424,17.2613,16.8359,17.0912,8498400.0],["1999-05-24",17.0723,17.526,16.3349,16.5618,11723600.0],["1999-05-25",16.5523,16.9021,16.1175,16.127,8319200.0],["1999-05-26",16.2404,16.8076,15.8812,16.7225,10806400.0],["1999-05-27",16.5051,16.8832,16.1459,16.2026,10157200.0],["1999-05-28",16.4862,16.6374,16.2404,16.5429,4882800.0],["1999-06-01",16.6185,16.6752,15.9473,16.127,7502000.0],["1999-06-02",16.316,16.9305,16.0986,16.7792,10282000.0],["1999-06-03",16.7792,17.0723,16.6469,16.8454,7446400.0],["1999-06-04",17.0534,18.0459,16.9777,17.9798,10400000.0],["1999-06-07",18.0743,18.4146,17.9798,18.1594,11625200.0],["1999-06-08",18.3579,18.6037,17.6394,17.6962,13140400.0],["1999-06-09",18.0743,18.6604,18.0081,18.6604,11366800.0],["1999-06-10",18.528,19.0574,18.4713,19.0196,11984400.0],["1999-06-11",19.2843,19.3599,18.8589,19.3032,12869200.0],["1999-06-14",19.341,19.5773,19.1898,19.549,11566400.0],["1999-06-15",19.8326,20.4754,19.7569,20.3714,13402800.0],["1999-06-16",20.4376,20.4376,19.7758,20.2012,12888000.0],["1999-06-17",20.0216,20.5037,19.5868,20.1918,12498000.0],["1999-06-18",20.1918,20.1918,19.8137,20.0783,6694400.0],["1999-06-21",19.7758,20.9291,19.7758,20.6455,11592400.0],["1999-06-22",20.2674,21.2694,20.2107,20.4376,13570800.0],["1999-06-23",20.4376,21.0615,20.3241,20.9953,9275600.0],["1999-06-24",20.9575,20.9575,19.9649,20.0594,12326800.0],["1999-06-25",20.1351,20.5132,20.1351,20.4943,8784800.0],["1999-06-28",20.6455,21.0898,20.343,21.0047,9157600.0],["1999-06-29",21.0142,21.3261,20.8346,21.1465,10097600.0],["1999-06-30",21.156,21.9311,20.948,21.7799,13372400.0],["1999-07-01",21.8177,21.8461,21.2883,21.4018,9366800.0],["1999-07-02",21.2505,21.4774,21.0331,21.4301,8894400.0],["1999-07-06",21.553,21.8461,21.2411,21.4774,10545200.0],["1999-07-07",21.5152,22.0446,21.4112,21.9879,10892000.0],["1999-07-08",21.9122,22.3376,21.8366,22.3093,7902800.0],["1999-07-09",22.3093,22.4038,22.0351,22.1675,5616000.0],["1999-07-12",22.3849,22.5834,22.1675,22.3471,6006800.0],["1999-07-13",22.3187,22.3471,22.0446,22.1297,6134400.0],["1999-07-14",22.2904,22.6874,22.0919,22.6874,7498800.0],["1999-07-15",22.6874,23.179,22.4227,23.179,7637600.0],["1999-07-16",22.7725,23.3964,22.7725,23.3207,12532800.0],["1999-07-19",23.3207,23.5004,22.6496,22.6779,9987200.0],["1999-07-20",22.4227,22.5267,21.3261,21.3261,15285600.0],["1999-07-21",21.3262,21.7232,21.0615,21.1749,17348800.0],["1999-07-22",21.0236,21.449,20.5699,20.5699,12137200.0],["1999-07-23",20.8535,21.2127,20.759,21.0237,10418400.0],["1999-07-26",20.7306,20.759,20.2958,20.4565,11556800.0],["1999-07-27",21.1749,21.7043,20.9291,21.6476,14349200.0],["1999-07-28",21.6037,22.6252,21.528,22.4833,13332000.0],["1999-07-29",22.1712,22.3509,21.5848,21.6793,12394400.0],["1999-07-30",21.859,22.2468,21.6415,21.7928,8479200.0],["1999-08-02",21.9442,21.982,21.2821,21.3388,8595600.0],["1999-08-03",21.4902,21.5848,20.7997,21.3767,9485200.0],["1999-08-04",21.4145,21.7077,21.2253,21.2253,7524400.0],["1999-08-05",21.3388,21.4429,20.4497,21.1307,12661200.0],["1999-08-06",21.1875,21.7455,21.178,21.5658,8800000.0],["1999-08-09",21.632,21.7739,21.2915,21.4145,7205200.0],["1999-08-10",21.4807,21.5753,20.8281,20.9605,9463200.0],["1999-08-11",21.3767,22.1712,21.2632,22.1334,13605600.0],["1999-08-12",22.1712,22.5495,21.9536,21.982,11086000.0],["1999-08-13",22.2752,22.7482,22.2468,22.7482,11013600.0],["1999-08-16",22.7671,23.2306,22.5968,22.9373,10306400.0],["1999-08-17",23.0036,23.0036,22.2847,22.8144,6972600.0],["1999-08-18",22.8144,22.9279,22.0955,22.0955,5640600.0],["1999-08-19",21.9442,22.2658,21.5847,21.9253,5791200.0],["1999-08-20",22.0199,22.5874,21.8118,22.455,4739000.0],["1999-08-23",22.682,23.4387,22.3225,23.1549,6415200.0],["1999-08-24",23.2684,24.0251,23.2306,24.0251,8548600.0],["1999-08-25",24.2143,24.6683,23.7603,24.6683,10562200.0],["1999-08-26",24.744,24.8196,23.9873,24.044,5375400.0],["1999-08-27",24.1764,24.5737,23.6846,24.0629,7567200.0],["1999-08-30",24.3467,24.5359,24.1008,24.3278,6289200.0],["1999-08-31",24.5926,25.2926,24.1197,24.8385,8628200.0],["1999-09-01",25.0277,25.179,24.5926,24.7439,7321200.0],["1999-09-02",24.498,25.9547,24.3656,25.652,9917600.0],["1999-09-03",26.0871,26.6357,25.8412,26.5979,8673800.0],["1999-09-07",26.8249,27.7707,26.5979,27.7329,10763600.0],["1999-09-08",27.714,28.0545,26.6357,26.9005,14189600.0],["1999-09-09",27.1654,27.2789,26.5411,26.9384,9805400.0],["1999-09-10",27.26,27.6951,26.8627,27.4302,8996200.0],["1999-09-13",27.4113,27.5627,26.8249,26.9384,5114800.0],["1999-09-14",26.9195,28.2626,26.9195,27.714,8637200.0],["1999-09-15",28.2626,28.2815,26.0871,26.2573,12978600.0],["1999-09-16",26.106,26.6924,25.8033,26.5222,11332400.0],["1999-09-17",26.6735,27.26,26.4276,27.2032,8370600.0],["1999-09-20",27.26,27.26,26.1817,26.787,7101400.0],["1999-09-21",26.6546,26.9951,26.106,26.2952,9484400.0],["1999-09-22",26.2763,26.3898,25.8033,26.2195,11208000.0],["1999-09-23",26.2384,26.2384,24.744,25.1223,9323800.0],["1999-09-24",24.9331,25.5007,24.1575,25.3872,15479000.0],["1999-09-27",25.7655,26.3708,25.6898,25.8222,8458000.0],["1999-09-28",25.5763,26.4087,25.4439,26.1817,7273200.0],["1999-09-29",26.333,26.4654,25.425,25.4817,5664200.0],["1999-09-30",25.5006,25.5006,24.5169,24.8953,10099800.0],["1999-10-01",25.425,26.333,25.3682,26.0398,8175200.0],["1999-10-04",26.1438,27.3924,25.9168,27.3735,8002400.0],["1999-10-05",27.3924,28.4896,27.241,28.4139,10540600.0],["1999-10-06",28.4518,28.4518,27.7897,27.941,7085600.0],["1999-10-07",27.3924,27.6572,26.5411,26.6168,8689000.0],["1999-10-08",25.879,26.0682,24.8574,26.0303,20005200.0],["1999-10-11",26.1817,27.3924,26.1817,27.2978,7117600.0],["1999-10-12",27.6572,28.168,25.7277,25.7277,9242800.0],["1999-10-13",25.5763,26.2763,25.5007,25.879,9345800.0],["1999-10-14",25.7277,26.0114,24.8953,25.7277,7722000.0],["1999-10-15",25.6331,25.8412,24.6305,24.971,11858200.0],["1999-10-18",24.971,25.5763,24.4413,25.5574,9464000.0],["1999-10-19",24.8007,25.6709,23.8359,24.0629,24748000.0],["1999-10-20",24.2143,24.725,23.4197,24.2143,21741600.0],["1999-10-21",23.7603,23.7792,22.9279,23.6089,16229000.0],["1999-10-22",24.0629,24.498,23.6467,23.6467,8873800.0],["1999-10-25",23.6278,24.4602,23.4765,24.1008,7801600.0],["1999-10-26",24.2899,24.8196,24.1575,24.1764,6703400.0],["1999-10-27",24.1953,24.271,23.1549,23.5332,10085000.0],["1999-10-28",23.887,25.4958,23.8491,25.2876,11900200.0],["1999-10-29",26.6504,27.4075,26.5936,27.1804,11628000.0],["1999-11-01",27.1047,27.3697,26.3476,26.3476,10535600.0],["1999-11-02",26.5369,27.4075,26.5179,26.9154,8319600.0],["1999-11-03",27.4265,28.1647,27.1047,27.7482,8350200.0],["1999-11-04",28.4107,29.1489,28.1079,29.0543,10017600.0],["1999-11-05",29.6789,29.8682,27.8618,28.2972,8504600.0],["1999-11-08",27.8997,28.5432,27.7861,27.9375,6267200.0],["1999-11-09",28.3161,28.6946,27.8618,28.2972,6241000.0],["1999-11-10",28.3729,29.6599,28.0322,29.4896,9454000.0],["1999-11-11",30.171,31.0417,30.0953,30.7199,9626800.0],["1999-11-12",30.7389,30.8903,29.3382,30.5117,8798800.0],["1999-11-15",30.5874,30.6442,29.6032,29.8682,5215400.0],["1999-11-16",29.641,30.5496,29.3382,30.5496,6197400.0],["1999-11-17",29.7546,30.1048,28.4486,28.7514,9040600.0],["1999-11-18",29.0732,30.2089,28.9975,29.7167,8802200.0],["1999-11-19",29.6789,30.1331,29.13,29.7357,7666000.0],["1999-11-22",29.6789,30.1142,28.8839,30.0575,7229000.0],["1999-11-23",30.2656,31.0417,29.6978,30.1899,8455600.0],["1999-11-24",30.436,31.1363,29.8493,30.5969,5632400.0],["1999-11-26",31.2688,31.7231,31.0796,31.2121,3243000.0],["1999-11-29",31.0228,31.7799,30.2278,30.2846,7922000.0],["1999-11-30",30.2467,30.9281,28.9975,29.0921,7313200.0],["1999-12-01",29.1489,30.0764,29.13,30.0575,7491600.0],["1999-12-02",30.1142,30.7388,29.7546,30.2562,5805200.0],["1999-12-03",31.0417,31.4203,30.2657,30.701,8742200.0],["1999-12-06",31.0038,32.4991,30.9092,32.4991,8209600.0],["1999-12-07",32.4045,32.5559,31.5149,31.6095,7909400.0],["1999-12-08",31.8745,33.7105,31.6853,32.8541,8617000.0],["1999-12-09",33.313,33.7673,31.5717,32.4045,11390200.0],["1999-12-10",32.1017,32.6127,31.212,32.3666,6715600.0],["1999-12-13",32.3288,32.9723,31.5717,32.1253,5565200.0],["1999-12-14",32.0827,32.1017,29.1678,29.2436,11868400.0],["1999-12-15",28.9218,29.8303,28.0511,28.9596,16811000.0],["1999-12-16",30.2467,30.5496,29.395,30.3035,12035800.0],["1999-12-17",30.6253,31.0796,30.0574,30.8713,9658400.0],["1999-12-20",30.436,30.8524,30.0007,30.4029,5043400.0],["1999-12-21",30.5874,32.2909,30.3982,32.2909,8315600.0],["1999-12-22",32.2152,33.0102,31.8745,32.6316,6106000.0],["1999-12-23",32.6317,32.7452,32.0638,32.5559,4215200.0],["1999-12-27",32.4802,32.4802,31.2877,32.4045,5021200.0],["1999-12-28",32.4045,32.8588,32.1395,32.5181,3600800.0],["1999-12-29",32.5181,32.5938,31.5527,32.1584,2692400.0],["1999-12-30",32.272,32.4802,29.8871,30.0953,8420400.0],["1999-12-31",29.641,29.8493,29.2625,29.2625,5705600.0],["2000-01-03",30.1332,31.4581,29.1111,31.1553,10815600.0],["2000-01-04",30.7389,30.7767,29.6032,29.8303,7952400.0],["2000-01-05",29.8303,30.0574,28.9596,29.1111,12142400.0],["2000-01-06",29.1868,29.5275,27.4075,28.3161,11758400.0],["2000-01-07",28.0322,28.8082,27.6725,28.4675,12938800.0],["2000-01-10",29.8114,30.6631,29.5275,30.4171,9371200.0],["2000-01-11",30.436,31.1553,29.8492,30.1332,7636400.0],["2000-01-12",30.0574,31.212,29.8114,30.5874,6697600.0],["2000-01-13",31.0417,31.4392,29.8682,31.0038,6548200.0],["2000-01-14",31.7609,32.7452,31.7231,32.6695,8829000.0],["2000-01-18",31.7988,33.7294,31.7988,33.4266,8800800.0],["2000-01-19",33.8998,33.9187,33.1238,33.1616,6658400.0],["2000-01-20",33.9187,34.8462,33.5591,34.1837,9374600.0],["2000-01-21",34.7516,34.8651,33.2941,33.5544,8594600.0],["2000-01-24",34.6758,35.5844,32.7073,33.578,10265000.0],["2000-01-25",34.1837,35.5087,33.6537,34.4866,15104800.0],["2000-01-26",34.3162,34.373,33.2752,34.0701,8639600.0],["2000-01-27",34.0074,35.295,33.2311,34.2347,9990800.0],["2000-01-28",33.9506,34.3104,31.792,32.4548,9993400.0],["2000-01-31",32.3979,32.7198,30.9021,32.6441,9603000.0],["2000-02-01",32.6063,34.3483,32.0761,34.2725,7616600.0],["2000-02-02",34.9542,36.5069,34.6702,36.166,10920800.0],["2000-02-03",36.6584,40.7483,36.5258,40.5969,14903400.0],["2000-02-04",39.9152,42.1117,39.4608,39.9909,11947600.0],["2000-02-07",39.7637,41.0324,39.7637,40.7483,7854400.0],["2000-02-08",40.9377,42.301,40.8241,42.0738,7639600.0],["2000-02-09",42.1495,43.3614,41.8466,42.6797,9807600.0],["2000-02-10",42.604,43.9294,41.8087,43.9294,6801800.0],["2000-02-11",43.3235,43.3993,41.2028,41.6951,8288600.0],["2000-02-14",42.0359,42.1874,39.9909,40.7862,8250200.0],["2000-02-15",40.7862,41.146,39.4607,40.8809,7677600.0],["2000-02-16",41.1649,42.3389,40.9945,41.127,8574000.0],["2000-02-17",41.1839,43.9294,41.1839,43.3235,8459800.0],["2000-02-18",43.9294,43.9294,40.5969,40.5969,9154600.0],["2000-02-22",43.0206,45.4443,41.6572,45.1413,15547200.0],["2000-02-23",45.0845,46.391,43.778,44.5732,11989800.0],["2000-02-24",45.1413,48.1709,45.0277,47.7922,13451600.0],["2000-02-25",47.6786,48.7011,46.2774,46.4289,9430200.0],["2000-02-28",46.4289,47.7165,44.2324,47.2242,12205400.0],["2000-02-29",47.565,51.4088,47.565,50.3295,11302200.0],["2000-03-01",50.7271,51.5035,47.7922,49.7993,10125800.0],["2000-03-02",49.7046,53.1319,48.4739,52.4124,11208200.0],["2000-03-03",53.9272,56.9947,53.9272,56.8432,13211200.0],["2000-03-06",58.2444,60.4598,54.9875,56.3509,12745000.0],["2000-03-07",56.8053,56.9379,53.2076,54.5331,10917000.0],["2000-03-08",54.5331,54.6088,50.9922,52.1094,12086200.0],["2000-03-09",52.1094,54.8171,50.784,54.5331,9660000.0],["2000-03-10",54.6467,55.745,52.5639,54.7603,8506000.0],["2000-03-13",52.5638,54.1544,51.8064,52.0336,8810600.0],["2000-03-14",52.7153,53.4348,46.391,47.4135,12852600.0],["2000-03-15",47.7165,47.7165,44.2324,44.5354,18261000.0],["2000-03-16",45.4821,49.0608,43.5697,48.4739,15793800.0],["2000-03-17",48.4738,51.7307,47.9058,51.4656,12554600.0],["2000-03-20",51.5035,53.0751,49.8372,50.6325,8981800.0],["2000-03-21",50.5946,52.2609,49.0419,51.8822,7923400.0],["2000-03-22",52.7153,54.6846,50.8218,53.9272,9254600.0],["2000-03-23",53.9272,55.4041,52.2609,52.791,8781800.0],["2000-03-24",53.397,56.0289,52.1094,53.4916,10100800.0],["2000-03-27",53.3213,55.5745,53.3213,54.8171,8098200.0],["2000-03-28",54.6846,54.7982,53.1698,54.1923,8277600.0],["2000-03-29",53.9272,54.2301,51.049,51.7496,10445400.0],["2000-03-30",51.7496,51.8065,46.9591,49.4206,12646200.0],["2000-03-31",49.9887,50.5946,47.565,48.4739,13718400.0],["2000-04-03",48.4739,48.6443,45.3685,45.6715,11295600.0],["2000-04-04",45.7472,46.4289,38.8548,44.1567,24174800.0],["2000-04-05",44.2135,48.5307,43.1342,45.4442,15996000.0],["2000-04-06",47.262,49.0798,46.7318,48.4739,10249800.0],["2000-04-07",49.6857,50.481,48.7011,50.4431,7803000.0],["2000-04-10",50.7461,51.2005,47.0348,47.3756,7877200.0],["2000-04-11",46.0502,47.2241,44.2513,45.4442,13802800.0],["2000-04-12",45.5957,46.5804,41.9602,42.5661,12635400.0],["2000-04-13",42.9069,45.3685,41.5815,42.9827,12616200.0],["2000-04-14",42.1495,42.9637,39.2525,42.1117,15033800.0],["2000-04-17",39.6123,48.1709,39.6123,45.1413,16798400.0],["2000-04-18",44.1188,45.4442,41.5057,45.4442,21243200.0],["2000-04-19",45.4442,46.3531,43.2099,43.3235,11299800.0],["2000-04-20",43.9294,45.1224,43.5129,43.9294,8532400.0],["2000-04-24",43.0205,44.0998,42.3389,42.7933,8591800.0],["2000-04-25",44.649,46.0502,44.1188,46.0502,8429400.0],["2000-04-26",46.9591,47.2431,44.7626,45.1413,7174800.0],["2000-04-27",44.4725,49.3591,44.2452,48.3363,9612200.0],["2000-04-28",49.0939,51.1395,49.0939,49.3591,9997600.0],["2000-05-01",49.6243,50.1357,47.6166,48.4878,8312600.0],["2000-05-02",47.8249,49.8516,47.1241,47.1241,8252200.0],["2000-05-03",47.1241,47.8439,44.0747,46.0066,8063800.0],["2000-05-04",46.215,47.5408,45.1732,47.1241,8952400.0],["2000-05-05",47.7302,48.6204,46.3286,46.6127,7486400.0],["2000-05-08",46.9537,47.1052,44.2452,44.4914,6999000.0],["2000-05-09",44.4914,45.1543,42.0859,42.8246,11576400.0],["2000-05-10",42.1238,42.1238,39.0933,40.2676,14795800.0],["2000-05-11",39.9267,42.7678,39.6994,42.4269,9575200.0],["2000-05-12",43.2981,44.3209,42.2753,42.8057,8086000.0],["2000-05-15",42.6541,43.7906,40.9874,43.2413,7233400.0],["2000-05-16",44.2831,45.1543,43.2981,44.8134,7119600.0],["2000-05-17",44.7376,45.7604,43.355,43.9043,8821200.0],["2000-05-18",44.2073,44.8134,43.2603,43.9611,6360000.0],["2000-05-19",43.033,43.336,41.1389,42.2753,9401800.0],["2000-05-22",41.6882,41.8965,39.1312,40.5328,13305400.0],["2000-05-23",41.2147,41.6693,38.7903,38.7903,6087000.0],["2000-05-24",38.866,42.0859,36.4416,41.4419,9135500.0],["2000-05-25",43.4875,44.5861,42.0481,42.4269,9748900.0],["2000-05-26",41.2147,41.9344,39.4343,40.6086,4726600.0],["2000-05-30",42.4269,44.0179,41.6692,43.7906,6134700.0],["2000-05-31",43.9421,44.4725,42.5784,43.7906,7722100.0],["2000-06-01",45.0786,47.6545,44.7755,47.3514,6912700.0],["2000-06-02",50.3062,53.9427,50.0031,51.935,11159600.0],["2000-06-05",50.7607,51.8214,48.7909,50.9122,5341600.0],["2000-06-06",50.9501,51.6699,48.4878,48.7909,5502700.0],["2000-06-07",49.7001,51.0638,47.8439,50.2304,5388300.0],["2000-06-08",50.9123,51.3668,49.0182,49.5485,4744700.0],["2000-06-09",50.685,51.5183,49.6622,50.7607,4066900.0],["2000-06-12",50.3062,50.685,47.3514,47.9575,5086700.0],["2000-06-13",48.7909,50.4577,47.6166,50.4577,5631000.0],["2000-06-14",50.6092,51.5183,49.4349,49.6243,6662500.0],["2000-06-15",49.4727,50.3061,47.5787,48.7909,6712800.0],["2000-06-16",47.5787,49.7,47.5787,49.7,5308600.0],["2000-06-19",49.0182,53.867,49.0182,53.1851,6370800.0],["2000-06-20",52.9199,54.5488,52.1244,52.6548,7393300.0],["2000-06-21",52.1244,53.3366,48.4878,49.7,5574800.0],["2000-06-22",49.8516,51.7456,48.0333,49.4728,16771500.0],["2000-06-23",48.1848,48.1848,44.8513,45.9119,13886900.0],["2000-06-26",45.4574,46.1392,44.2452,45.3059,9962900.0],["2000-06-27",45.3058,45.3058,43.4875,43.4875,7373300.0],["2000-06-28",44.6997,45.1164,43.1845,43.4118,8286300.0],["2000-06-29",43.033,44.624,41.1768,41.8208,9523500.0],["2000-06-30",42.0859,43.336,41.3283,41.6314,8848800.0],["2000-07-03",41.8208,42.2753,41.5556,41.8208,3797100.0],["2000-07-05",38.9418,40.0025,38.6388,39.851,15001800.0],["2000-07-06",39.9267,40.798,39.1312,40.6086,11724900.0],["2000-07-07",41.3662,42.692,41.1389,41.8208,9242400.0],["2000-07-10",41.5177,42.389,40.9495,41.2147,5728000.0],["2000-07-11",41.0632,42.1238,39.3585,41.2147,8054800.0],["2000-07-12",40.9116,41.2147,40.0404,41.2147,7792000.0],["2000-07-13",41.5177,43.9042,41.1389,42.9572,10993100.0],["2000-07-14",43.033,44.2452,42.2753,43.9421,6702000.0],["2000-07-17",44.2073,45.1543,42.8815,44.5482,7907600.0],["2000-07-18",44.2452,44.2452,42.389,42.7678,6575100.0],["2000-07-19",42.7299,42.7299,40.6086,40.7601,6282000.0],["2000-07-20",40.9116,42.0481,39.7373,41.0631,8237200.0],["2000-07-21",39.6994,39.9267,37.275,38.4872,15965900.0],["2000-07-24",38.0327,41.745,37.616,41.2147,13576000.0],["2000-07-25",41.6693,42.6542,40.2298,40.6465,14329200.0],["2000-07-26",40.3434,40.3813,37.7296,38.8281,12375200.0],["2000-07-27",34.8621,36.3778,34.2558,34.5968,22040800.0],["2000-07-28",35.4684,35.7336,33.8768,34.8621,15331200.0],["2000-07-31",35.9989,36.6431,35.3547,36.0747,11878400.0],["2000-08-01",36.2641,36.2641,34.7105,35.1652,7507500.0],["2000-08-02",35.0894,36.2263,34.0663,34.5589,8061900.0],["2000-08-03",35.1652,35.1652,32.1337,33.8011,16528200.0],["2000-08-04",35.7715,35.7715,32.6264,33.4979,10308000.0],["2000-08-07",33.5737,35.7715,33.2705,35.4684,9339200.0],["2000-08-08",34.9758,37.1357,34.7484,36.302,8726800.0],["2000-08-09",36.9841,37.742,36.3778,36.3778,7749800.0],["2000-08-10",36.9841,37.1357,35.3926,36.681,5979700.0],["2000-08-11",35.7715,36.1031,33.9526,34.7105,8302100.0],["2000-08-14",36.302,38.803,35.6578,38.4999,10750600.0],["2000-08-15",39.7124,40.925,39.5609,40.3187,14482800.0],["2000-08-16",40.584,41.7587,40.0156,40.3187,12801100.0],["2000-08-17",40.3567,41.5692,39.7125,40.9251,8400500.0],["2000-08-18",41.9103,43.0471,41.8345,42.8197,10660600.0],["2000-08-21",42.8197,42.8955,40.1293,41.0766,9478300.0],["2000-08-22",40.9251,40.9251,39.4093,39.6367,10647500.0],["2000-08-23",39.4851,41.1524,39.4851,41.1524,9463200.0],["2000-08-24",41.5313,42.8197,41.304,42.2134,18899900.0],["2000-08-25",42.0998,42.2513,40.584,40.6977,7796600.0],["2000-08-28",40.8493,42.0619,40.5461,42.0619,6283900.0],["2000-08-29",41.1524,41.4177,40.5082,40.6598,7354300.0],["2000-08-30",40.5461,40.7356,39.6746,40.584,6414600.0],["2000-08-31",40.0535,41.2282,40.0535,40.4703,6629500.0],["2000-09-01",41.4934,41.6071,40.3566,40.6219,6724300.0],["2000-09-05",40.6598,40.6598,39.7882,40.0156,5182100.0],["2000-09-06",39.4472,40.0156,37.5904,38.1209,10993800.0],["2000-09-07",37.9693,38.9546,36.681,37.2872,10982800.0],["2000-09-08",37.5146,37.5146,34.7484,35.5442,15473500.0],["2000-09-11",35.1273,36.2262,34.2179,35.1652,10534200.0],["2000-09-12",35.5063,36.0368,34.3695,34.7105,8247700.0],["2000-09-13",34.1421,35.241,33.6874,34.5589,9403400.0],["2000-09-14",35.4684,36.681,35.3168,36.4536,10749700.0],["2000-09-15",36.302,36.302,35.2978,35.7715,9535300.0],["2000-09-18",36.3778,37.6283,35.2031,35.8852,8386900.0],["2000-09-19",35.8473,38.8788,35.241,38.6136,12746300.0],["2000-09-20",37.8935,38.5756,35.6578,36.3778,15424700.0],["2000-09-21",35.6957,35.961,31.8306,32.6642,9328900.0],["2000-09-22",32.74,34.5589,32.6264,34.5589,13919700.0],["2000-09-25",34.7484,35.0515,30.9211,31.5274,13266700.0],["2000-09-26",31.1106,31.8306,29.0265,29.7464,19344800.0],["2000-09-27",30.618,30.8454,28.1928,29.3296,16335900.0],["2000-09-28",29.3675,29.8601,28.496,28.496,13550700.0],["2000-09-29",28.7991,29.4433,28.3823,28.7991,9547800.0],["2000-10-02",29.8222,31.2622,29.3296,30.3148,12730500.0],["2000-10-03",31.2243,31.2243,29.2538,29.557,7995900.0],["2000-10-04",29.5949,30.7696,29.557,30.7696,10553400.0],["2000-10-05",30.3148,30.3906,28.9507,29.5949,12253800.0],["2000-10-06",29.2538,30.2391,27.7381,28.4202,9927100.0],["2000-10-09",28.496,28.5718,26.1087,27.5107,9857300.0],["2000-10-10",26.8287,27.1318,25.4266,26.2224,12301900.0],["2000-10-11",24.4792,25.7676,23.3045,25.3508,27419500.0],["2000-10-12",26.1087,26.1466,23.7214,23.9866,16921700.0],["2000-10-13",23.9866,28.0412,23.9487,26.9802,16335000.0],["2000-10-16",27.7381,27.8897,26.1087,26.4118,9937500.0],["2000-10-17",26.4118,26.4118,23.5698,24.3655,14058000.0],["2000-10-18",22.433,24.1761,21.2204,22.3572,27928100.0],["2000-10-19",27.1318,28.117,26.2223,27.7381,25188400.0],["2000-10-20",27.1318,30.2391,26.7907,28.7991,15330900.0],["2000-10-23",29.8601,31.2243,29.178,29.6328,13472000.0],["2000-10-24",29.2917,29.3675,27.3592,27.8139,12907400.0],["2000-10-25",26.9802,27.1697,25.5403,25.8434,12586200.0],["2000-10-26",25.8434,27.1697,24.8203,26.8286,12768800.0],["2000-10-27",27.9029,27.9029,26.4623,27.1068,7959200.0],["2000-10-30",27.2205,28.6611,27.1826,28.3199,8284700.0],["2000-10-31",28.8128,30.3671,28.7749,29.7606,11319900.0],["2000-11-01",28.9644,29.154,27.5996,28.3578,9724800.0],["2000-11-02",29.2298,29.3435,27.9029,28.8128,11247400.0],["2000-11-03",29.1919,29.1919,28.0924,28.282,5704300.0],["2000-11-06",28.5095,28.9644,28.0545,28.1304,5851900.0],["2000-11-07",28.3199,28.3199,27.0878,27.2584,7474700.0],["2000-11-08",27.2584,27.6754,25.5145,25.6661,7519400.0],["2000-11-09",24.9079,25.4766,23.9222,25.4007,13240800.0],["2000-11-10",24.3392,24.3771,23.5052,23.5052,9313300.0],["2000-11-13",23.3535,26.1969,23.2777,25.6661,13502600.0],["2000-11-14",26.993,28.7749,26.3864,27.7133,12035500.0],["2000-11-15",28.5095,29.6468,28.0545,29.1161,10794000.0],["2000-11-16",28.4337,28.8128,27.9408,28.2062,11141000.0],["2000-11-17",28.2441,28.2441,25.6282,26.5381,9742800.0],["2000-11-20",26.2348,26.6897,24.87,25.6661,10104500.0],["2000-11-21",25.9694,26.2727,25.2112,25.4386,7267200.0],["2000-11-22",25.4386,26.3864,25.1733,25.287,8664000.0],["2000-11-24",25.9315,26.993,25.7799,26.6897,4225100.0],["2000-11-27",28.2062,28.2441,26.7276,26.8414,12958900.0],["2000-11-28",27.2584,27.41,24.1497,24.5667,12886600.0],["2000-11-29",24.6046,24.6046,23.3914,23.6947,15402800.0],["2000-11-30",22.4436,23.0881,22.2541,22.6332,17461200.0],["2000-12-01",23.0123,24.1876,22.292,22.9365,14051100.0],["2000-12-04",23.0502,24.9079,23.0123,24.0359,10048200.0],["2000-12-05",24.415,28.1683,24.415,27.7133,13779100.0],["2000-12-06",27.7133,28.8128,27.2963,28.0925,11285900.0],["2000-12-07",26.993,27.1826,24.1497,26.0073,10991300.0],["2000-12-08",28.6611,30.3292,27.9029,30.0259,17838500.0],["2000-12-11",30.0639,32.149,29.6847,31.4666,11301700.0],["2000-12-12",31.0875,32.3006,30.5567,32.0353,8769500.0],["2000-12-13",31.1633,31.6941,29.1161,29.1161,11498300.0],["2000-12-14",29.6468,30.86,29.4194,29.8743,8912500.0],["2000-12-15",28.5095,29.3435,27.8271,28.5095,11816900.0],["2000-12-18",29.4194,29.7226,28.6232,28.9644,6877100.0],["2000-12-19",29.1161,31.6941,28.6611,29.1161,12196200.0],["2000-12-20",28.2062,28.282,25.704,26.0831,12225600.0],["2000-12-21",26.0452,28.282,25.3249,26.6139,11434400.0],["2000-12-22",27.2963,29.4194,27.2584,28.8886,8278600.0],["2000-12-26",29.1919,29.4194,27.9787,28.3578,5105800.0],["2000-12-27",27.9029,30.3292,27.9029,30.3292,12181500.0],["2000-12-28",30.1018,30.5567,29.4952,30.1776,8698700.0],["2000-12-29",29.7606,30.3292,28.3578,28.737,8103300.0],["2001-01-02",28.282,29.6089,27.9029,28.0925,8293000.0],["2001-01-03",26.993,30.6705,25.8178,30.4809,15317700.0],["2001-01-04",30.443,33.1726,29.6847,31.5803,19354800.0],["2001-01-05",31.5803,31.5803,28.3199,28.699,12625400.0],["2001-01-08",28.6991,28.6991,27.2584,28.5095,10807800.0],["2001-01-09",27.2963,27.5238,26.5002,27.1447,15945000.0],["2001-01-10",26.7276,28.3578,26.4623,28.1683,10323900.0],["2001-01-11",27.5238,30.1018,27.3721,30.1018,11842400.0],["2001-01-12",29.7226,29.7985,28.5474,29.0402,10038500.0],["2001-01-16",29.1161,29.1161,27.9787,28.9265,7543300.0],["2001-01-17",30.1776,31.4666,29.6468,30.6704,15461900.0],["2001-01-18",30.1776,31.3529,29.3435,31.0875,11893300.0],["2001-01-19",31.5045,31.8457,30.1776,30.5188,13487900.0],["2001-01-22",29.9501,30.2155,28.5095,29.4573,9522400.0],["2001-01-23",27.5238,27.9029,26.6897,27.2963,30667100.0],["2001-01-24",27.4859,27.7513,26.0831,26.3864,16363200.0],["2001-01-25",26.159,26.3864,25.5145,25.5145,10686000.0],["2001-01-26",25.0216,25.3249,24.6425,25.1733,12559800.0],["2001-01-29",25.186,26.7336,24.2878,26.6729,14015600.0],["2001-01-30",26.2177,27.4922,26.2177,27.1463,10951500.0],["2001-01-31",26.8246,27.8988,26.5819,26.5819,10300900.0],["2001-02-01",26.7032,27.2798,25.8718,26.5272,7234300.0],["2001-02-02",26.9764,27.3041,26.1328,26.1449,7070500.0],["2001-02-05",25.5016,26.0235,24.306,24.8886,10462800.0],["2001-02-06",25.1799,25.7019,24.8826,24.8886,7402900.0],["2001-02-07",24.7308,25.4712,23.426,23.6688,15091600.0],["2001-02-08",24.1543,24.7915,23.5171,23.5171,12950200.0],["2001-02-09",23.5171,23.5231,22.455,22.6553,14012800.0],["2001-02-12",22.5764,23.4321,21.8481,22.8798,11882200.0],["2001-02-13",22.8859,23.3653,22.6553,22.7038,8611600.0],["2001-02-14",22.7038,24.1239,22.3943,23.5171,10810900.0],["2001-02-15",24.3667,25.3377,24.13,24.6762,12504900.0],["2001-02-16",22.9405,23.3653,22.0059,22.2122,15726800.0],["2001-02-20",22.455,22.4671,20.695,20.9378,12912600.0],["2001-02-21",20.3309,21.3626,20.2945,20.786,14892400.0],["2001-02-22",20.9074,20.9196,19.1171,19.8454,21758800.0],["2001-02-23",19.4205,19.4205,17.1447,18.2978,22125500.0],["2001-02-26",18.4495,18.6316,17.5999,17.6909,13686700.0],["2001-02-27",17.8426,19.4205,17.7698,18.2068,13832100.0],["2001-02-28",18.4495,19.0564,17.5999,17.9337,13026400.0],["2001-03-01",17.5999,19.906,17.3571,19.6633,12942000.0],["2001-03-02",19.2385,22.2122,19.0564,21.2776,18867500.0],["2001-03-05",21.2412,21.8663,20.6343,21.0592,9584800.0],["2001-03-06",22.3336,22.6978,21.8481,21.9088,11763600.0],["2001-03-07",21.9088,22.0423,20.6707,21.0956,10558200.0],["2001-03-08",20.9985,21.3929,20.9378,21.1198,7530500.0],["2001-03-09",20.4826,20.4887,19.5723,19.8757,10589900.0],["2001-03-12",18.8137,19.9971,18.3099,18.8743,14467600.0],["2001-03-13",18.9957,20.2156,18.8258,19.9121,11610400.0],["2001-03-14",18.753,20.3309,18.5102,19.1232,9946200.0],["2001-03-15",20.5736,20.5736,18.8804,19.105,9395200.0],["2001-03-16",18.7469,20.0274,18.6923,19.0261,10729200.0],["2001-03-19",19.0261,20.2156,18.4859,19.7301,10163300.0],["2001-03-20",19.8454,21.2169,19.2506,19.5723,11430800.0],["2001-03-21",19.724,21.1077,18.6316,20.6465,13260900.0],["2001-03-22",21.3323,23.3714,20.8832,22.983,17220700.0],["2001-03-23",23.9965,24.0208,21.8542,23.5535,16215400.0],["2001-03-26",23.3653,23.3653,21.223,22.1516,14307100.0],["2001-03-27",21.9513,22.4247,21.2412,21.9998,15508500.0],["2001-03-28",21.7813,21.8481,19.4205,19.7118,17701700.0],["2001-03-29",19.3598,20.3248,18.5102,19.0685,13163200.0],["2001-03-30",19.1171,20.0274,18.2917,18.8015,12090400.0],["2001-04-02",19.1778,19.3295,16.9808,17.2054,15161700.0],["2001-04-03",17.1447,17.2357,16.0219,16.6895,16190300.0],["2001-04-04",16.6895,17.8972,16.3861,16.8048,14922200.0],["2001-04-05",18.2068,19.2324,17.8183,18.9047,12284000.0],["2001-04-06",18.2371,18.3221,16.6895,17.1508,14106200.0],["2001-04-09",17.2964,17.3025,15.937,16.6956,10508500.0],["2001-04-10",16.6288,18.3281,16.6228,17.964,14792200.0],["2001-04-11",20.6343,21.6964,19.7301,20.6343,23798600.0],["2001-04-12",20.0578,21.8481,19.639,21.5143,14204600.0],["2001-04-16",20.7557,20.8771,19.5116,20.0335,9501400.0],["2001-04-17",19.4205,21.9998,19.4205,20.6343,14859900.0],["2001-04-18",21.2352,23.3653,21.2109,21.9331,24527000.0],["2001-04-19",22.455,23.6142,21.8178,23.5535,12315600.0],["2001-04-20",23.0619,23.778,22.2729,22.7584,12010400.0],["2001-04-23",22.455,22.455,21.1805,21.6539,9255700.0],["2001-04-24",21.7874,22.5764,20.9074,20.9074,8886300.0],["2001-04-25",21.2412,21.9695,20.9378,21.2716,9703900.0],["2001-04-26",21.2782,21.9219,20.7074,20.9503,9501800.0],["2001-04-27",21.8308,22.6142,21.5576,22.4563,8286000.0],["2001-04-30",23.0454,24.2781,22.8025,23.5008,11470700.0],["2001-05-01",23.5008,24.0716,23.1121,24.0291,9396700.0],["2001-05-02",24.2902,24.8975,23.9866,24.2599,10145900.0],["2001-05-03",23.2275,23.4644,22.8996,23.0575,9237800.0],["2001-05-04",23.0575,23.0575,22.1588,22.9846,9253700.0],["2001-05-07",23.2275,23.9866,22.9543,23.3368,7051600.0],["2001-05-08",24.1081,24.2416,23.3793,23.7437,5400900.0],["2001-05-09",23.2579,23.3125,22.4685,22.8025,8992900.0],["2001-05-10",23.683,23.683,22.9239,22.9421,6997000.0],["2001-05-11",22.9421,23.2093,22.5413,22.7539,4372600.0],["2001-05-14",22.4685,22.5595,21.9098,22.3409,4329700.0],["2001-05-15",22.3349,22.9664,22.0859,22.4867,5579800.0],["2001-05-16",22.1952,23.6283,22.1648,23.3793,7624900.0],["2001-05-17",23.7437,24.357,23.5615,24.1688,8262700.0],["2001-05-18",24.1688,24.2902,23.3186,24.1141,8638600.0],["2001-05-21",24.2659,25.5655,24.1688,25.4197,11854900.0],["2001-05-22",25.7476,26.0573,24.9096,25.0857,9636300.0],["2001-05-23",24.8975,25.025,24.0352,24.0352,6023100.0],["2001-05-24",24.0413,24.2902,22.7842,23.3247,8899200.0],["2001-05-25",23.5312,23.6101,22.845,22.9846,5668900.0],["2001-05-29",22.9543,23.015,22.013,22.1952,7063400.0],["2001-05-30",21.8612,21.8612,19.8573,20.0941,13332900.0],["2001-05-31",20.1062,21.0657,20.1062,20.7196,8670500.0],["2001-06-01",21.0535,21.2782,20.3431,20.7985,7778100.0],["2001-06-04",20.8289,21.1325,20.3431,20.7985,4738600.0],["2001-06-05",20.9564,22.1648,20.9564,21.8551,7094100.0],["2001-06-06",21.8369,22.0434,21.1021,21.5636,5926100.0],["2001-06-07",21.3147,23.9198,21.3147,23.9198,11978300.0],["2001-06-08",23.683,23.8652,22.8207,23.1182,6586500.0],["2001-06-11",23.0454,23.0454,22.1041,22.3531,4697100.0],["2001-06-12",21.0536,21.4058,20.1002,21.1932,18203000.0],["2001-06-13",21.5576,21.7337,20.6528,20.6588,6454700.0],["2001-06-14",20.3431,20.4949,19.1286,19.1346,11356300.0],["2001-06-15",18.6124,20.0091,18.5092,19.5172,10887000.0],["2001-06-18",19.584,20.0273,18.8249,18.9039,5820400.0],["2001-06-19",19.8815,20.0091,17.6711,17.9748,11495500.0],["2001-06-20",17.3979,18.333,17.155,18.1873,14956300.0],["2001-06-21",18.157,18.6367,17.7683,18.4606,8423900.0],["2001-06-22",18.4606,18.9707,18.2177,18.3999,7779000.0],["2001-06-25",18.7035,18.7642,18.078,18.7338,5960700.0],["2001-06-26",18.2177,19.2622,17.6104,18.7703,6915100.0],["2001-06-27",18.6428,19.0678,18.2541,18.7703,7111300.0],["2001-06-28",19.1286,19.6994,19.1286,19.2622,10325900.0],["2001-06-29",19.6812,20.6528,19.1286,19.3715,13360100.0],["2001-07-02",19.4322,20.5192,19.4261,19.9362,8184200.0],["2001-07-03",19.9119,19.9119,19.5111,19.6265,4193300.0],["2001-07-05",19.6265,19.7419,18.8371,19.0435,5675600.0],["2001-07-06",18.3695,18.5213,17.6347,17.7622,6704400.0],["2001-07-09",17.7379,18.0902,17.5436,17.8533,5814600.0],["2001-07-10",17.823,18.6792,17.7622,18.0051,9250700.0],["2001-07-11",17.914,18.7581,17.8837,18.248,9538700.0],["2001-07-12",19.1286,20.337,19.0678,20.1244,10906400.0],["2001-07-13",20.0394,20.8289,19.5658,20.1609,8849000.0],["2001-07-16",20.0698,20.252,18.9767,19.1528,6846100.0],["2001-07-17",18.582,19.4322,18.3088,19.2622,11221700.0],["2001-07-18",19.1893,19.4018,18.2055,18.2784,7513600.0],["2001-07-19",19.3715,20.1002,19.2075,19.8937,9816900.0],["2001-07-20",18.8553,19.7358,18.8128,19.1346,5917300.0],["2001-07-23",19.2014,19.5172,18.4302,18.7035,5260700.0],["2001-07-24",18.248,19.5779,18.1569,18.3391,15440100.0],["2001-07-25",18.2784,19.2682,17.9019,19.1954,18475700.0],["2001-07-26",18.916,20.7985,18.8857,20.5374,12508000.0],["2001-07-27",20.3569,21.6938,20.3569,21.1773,13906300.0],["2001-07-30",21.6938,21.7971,21.0922,21.238,7961000.0],["2001-07-31",21.3899,21.8457,20.843,20.9646,7586500.0],["2001-08-01",22.1131,22.7268,21.9368,22.2589,14927700.0],["2001-08-02",22.8484,23.3953,22.7268,23.1826,14816900.0],["2001-08-03",23.0914,23.1826,22.5749,22.7876,6480200.0],["2001-08-06",22.028,22.6357,21.9672,22.3258,5287100.0],["2001-08-07",21.8761,21.9368,21.0861,21.5419,9882800.0],["2001-08-08",21.2988,21.8092,20.363,20.4541,11152100.0],["2001-08-09",20.4541,20.8977,20.2962,20.7823,7972400.0],["2001-08-10",21.1104,21.5297,19.9923,21.0557,11584900.0],["2001-08-13",21.5662,21.5662,20.7337,21.1347,5986700.0],["2001-08-14",21.2684,21.6756,21.0436,21.1833,7389600.0],["2001-08-15",21.1469,21.2684,20.3083,20.3083,5228000.0],["2001-08-16",20.2354,21.153,19.6581,21.0983,9664700.0],["2001-08-17",20.2354,20.6304,19.7614,20.1381,7485400.0],["2001-08-20",20.1382,20.5757,19.8404,20.2718,4839500.0],["2001-08-21",20.3508,20.6547,19.7492,19.7553,5318200.0],["2001-08-22",20.2354,20.6607,19.9011,20.4481,9319700.0],["2001-08-23",20.4481,20.9342,20.3022,20.6364,6382300.0],["2001-08-24",21.1165,21.6938,20.8977,21.5723,8712000.0],["2001-08-27",21.6938,22.1799,21.5722,21.8761,6826100.0],["2001-08-28",22.0584,22.4837,21.6938,21.6999,14303400.0],["2001-08-29",21.87,21.9369,20.3569,20.6911,8128800.0],["2001-08-30",20.5088,20.6911,19.81,20.047,8557600.0],["2001-08-31",19.4454,20.5392,19.4454,20.1138,8118600.0],["2001-09-04",20.1138,20.4784,19.3907,19.5062,8281800.0],["2001-09-05",19.4454,19.7371,17.9566,18.7405,17798400.0],["2001-09-06",18.2301,18.5643,17.7196,17.9262,14009100.0],["2001-09-07",17.6528,18.5825,17.1666,17.3915,16004500.0],["2001-09-10",17.3307,18.1572,17.197,17.3854,12687600.0],["2001-09-17",15.6779,16.8324,15.6718,16.4071,13120800.0],["2001-09-18",16.1032,16.7109,14.6752,14.7664,13312900.0],["2001-09-19",14.8879,15.1613,13.1864,14.5233,19076700.0],["2001-09-20",14.3714,14.9243,13.2046,13.2046,20066400.0],["2001-09-21",12.2445,13.9764,12.2141,13.9764,19731100.0],["2001-09-24",14.5233,15.6475,14.4018,14.8575,16050400.0],["2001-09-25",14.736,15.4956,14.2255,14.8271,12984900.0],["2001-09-26",15.2829,15.2829,14.2195,14.4321,8494700.0],["2001-09-27",14.3714,14.4321,13.0041,14.4321,12865400.0],["2001-09-28",14.4382,15.3376,14.4321,15.1796,12024200.0],["2001-10-01",15.3436,15.5563,14.736,15.1856,10527900.0],["2001-10-02",14.7664,15.1856,13.8245,14.0615,12094800.0],["2001-10-03",14.0675,15.7994,13.8245,15.3497,20569200.0],["2001-10-04",15.7386,17.0573,15.3862,16.4374,16901000.0],["2001-10-05",16.2551,16.8628,15.4348,16.4739,11161800.0],["2001-10-08",16.1032,17.4705,15.927,17.4705,11658900.0],["2001-10-09",17.4401,17.4462,16.2248,16.2916,11501100.0],["2001-10-10",16.4071,17.4583,16.2916,17.349,7683600.0],["2001-10-11",18.2301,19.2631,17.6224,18.7466,18075200.0],["2001-10-12",18.5947,19.1476,17.829,19.0808,9921700.0],["2001-10-15",18.2301,18.4731,17.8776,18.4367,8002700.0],["2001-10-16",18.5643,19.1902,18.1815,19.1355,7437300.0],["2001-10-17",19.2935,19.7492,17.0147,18.1754,12324600.0],["2001-10-18",16.8932,17.2882,16.164,17.0147,18567000.0],["2001-10-19",16.7717,17.0755,16.1458,16.8567,9050800.0],["2001-10-22",16.7231,17.5677,16.559,17.5677,7802000.0],["2001-10-23",17.8959,18.2301,17.2517,17.3793,10195000.0],["2001-10-24",17.7379,18.4428,17.6224,18.1389,9614500.0],["2001-10-25",17.8047,19.1355,17.3854,18.9957,10461000.0],["2001-10-26",18.7162,19.0504,18.4367,18.5035,9266700.0],["2001-10-29",18.3947,18.5467,17.3305,17.3305,7206100.0],["2001-10-30",16.7528,17.3305,16.4427,16.5826,9297100.0],["2001-10-31",16.8805,17.7501,16.7468,17.0204,9876900.0],["2001-11-01",17.0265,18.0906,17.0204,17.817,8531700.0],["2001-11-02",17.896,18.3521,17.6346,18.2001,7173200.0],["2001-11-05",18.6683,18.7839,18.0785,18.1818,8648500.0],["2001-11-06",18.2426,19.2277,18.121,19.1487,9358200.0],["2001-11-07",18.8507,19.8662,18.6987,19.3676,12384600.0],["2001-11-08",19.8237,20.6142,19.2703,19.4041,13186300.0],["2001-11-09",19.0697,19.398,18.7291,18.8507,7996600.0],["2001-11-12",18.8507,19.6413,18.2609,19.398,6281500.0],["2001-11-13",20.523,20.675,19.7933,20.5656,10606800.0],["2001-11-14",20.675,20.9791,19.8663,20.602,10001300.0],["2001-11-15",20.3831,20.7905,19.6899,20.2311,7628900.0],["2001-11-16",20.4196,20.4196,19.5926,19.8419,5833600.0],["2001-11-19",20.1581,20.1642,19.6777,20.0426,7762300.0],["2001-11-20",19.7933,20.1277,18.9724,19.0028,8710500.0],["2001-11-21",18.8507,19.094,18.273,18.9115,10316900.0],["2001-11-23",18.8507,19.3676,18.3947,19.3007,2719200.0],["2001-11-26",19.4528,19.9453,19.246,19.7325,7584800.0],["2001-11-27",19.5804,20.3162,18.9906,19.8115,11091200.0],["2001-11-28",19.4588,19.7568,18.6987,18.869,7794900.0],["2001-11-29",19.1244,19.5196,18.5467,19.5014,10854100.0],["2001-11-30",19.3676,19.8419,19.1487,19.4892,7668800.0],["2001-12-03",19.1609,19.5196,18.6987,18.8386,7271600.0],["2001-12-04",18.8507,19.1487,18.7352,18.8507,12018100.0],["2001-12-05",19.2338,20.523,19.1244,20.371,18235600.0],["2001-12-06",19.9514,20.6689,19.8845,20.371,11984500.0],["2001-12-07",20.0061,20.4743,19.5805,19.8845,12222900.0],["2001-12-10",19.1852,19.6108,18.6926,18.9176,10355700.0],["2001-12-11",19.2764,19.5804,18.5467,18.8811,9941000.0],["2001-12-12",19.3676,19.5926,19.1001,19.5804,10199200.0],["2001-12-13",19.0028,19.0089,18.1697,18.194,11873800.0],["2001-12-14",18.3643,18.6683,18.0602,18.4555,8831300.0],["2001-12-17",18.3643,18.7595,18.0724,18.346,8760100.0],["2001-12-18",18.2852,18.723,17.9508,18.1271,8880000.0],["2001-12-19",17.6346,17.6346,16.8076,16.9657,17893000.0],["2001-12-20",16.4184,16.844,15.5063,16.1143,21123800.0],["2001-12-21",16.5096,17.1299,16.4853,17.0265,17544400.0],["2001-12-24",16.8136,17.0143,16.5826,16.9231,3487900.0],["2001-12-26",16.7407,17.6163,16.7407,17.0569,6841300.0],["2001-12-27",17.7866,17.7866,17.1542,17.4825,6570700.0],["2001-12-28",17.5798,17.744,17.0873,17.4278,7308500.0],["2001-12-31",17.4217,17.4217,16.8745,17.0265,7498500.0],["2002-01-02",17.4217,17.6042,16.9109,17.5251,10574100.0],["2002-01-03",17.6346,18.8507,17.6346,18.6683,15128900.0],["2002-01-04",18.9055,19.094,17.7683,18.4859,12953200.0],["2002-01-07",18.4859,18.7291,17.4825,17.8839,11746100.0],["2002-01-08",17.7866,18.2062,17.5434,17.6346,10269100.0],["2002-01-09",18.0906,18.1454,17.0265,17.1542,15593700.0],["2002-01-10",17.0569,17.1785,16.5704,16.7528,15016400.0],["2002-01-11",16.844,17.2393,16.4184,16.5643,12033500.0],["2002-01-14",16.5157,16.7954,16.1447,16.4731,10888300.0],["2002-01-15",16.5461,16.7224,15.8833,16.0596,12882400.0],["2002-01-16",15.8711,16.5096,15.7191,15.9988,12289600.0],["2002-01-17",16.4184,16.692,15.9319,16.692,14560900.0],["2002-01-18",16.1934,16.9353,16.1265,16.7468,14401600.0],["2002-01-22",16.5461,16.6859,15.5671,15.6583,12798200.0],["2002-01-23",15.6583,16.0839,15.3725,15.8103,12597000.0],["2002-01-24",15.9988,17.0265,15.9988,16.692,12421400.0],["2002-01-25",16.3393,16.7163,16.2968,16.692,7307100.0],["2002-01-28",17.1177,17.2819,16.7407,17.2697,10724600.0],["2002-01-29",18.2568,18.5611,18.1047,18.2325,28730400.0],["2002-01-30",18.2568,18.7071,17.8004,18.6949,13803700.0],["2002-01-31",18.695,19.1696,18.3298,18.9931,14615700.0],["2002-02-01",18.9932,19.2305,18.555,18.5611,10548700.0],["2002-02-04",18.2872,18.6828,17.9525,18.1047,9324200.0],["2002-02-05",17.8186,18.3542,17.344,18.1047,11406100.0],["2002-02-06",18.0742,18.2264,17.6482,17.9525,9505800.0],["2002-02-07",17.9525,18.5732,17.7213,17.9769,11630500.0],["2002-02-08",18.1959,18.5611,17.8064,18.4333,12388300.0],["2002-02-11",18.5854,19.4435,18.5611,19.4435,10048900.0],["2002-02-12",19.2913,19.7173,18.9445,19.3644,9444400.0],["2002-02-13",19.413,20.0277,19.3522,20.0277,9547800.0],["2002-02-14",20.0277,20.5024,19.7112,19.7843,13461800.0],["2002-02-15",19.7843,20.0338,18.9445,19.1696,10433600.0],["2002-02-19",18.7193,18.8653,18.0194,18.2203,11653500.0],["2002-02-20",18.2568,18.4394,17.1005,18.2507,14415600.0],["2002-02-21",17.9221,18.1229,17.4048,17.563,11034800.0],["2002-02-22",17.6482,18.2568,17.2831,17.9586,9275300.0],["2002-02-25",18.2568,18.9749,18.1777,18.7741,7571300.0],["2002-02-26",18.9262,19.0175,18.2811,18.8593,8171200.0],["2002-02-27",19.1149,19.2305,18.1716,18.4759,11360200.0],["2002-02-28",18.5124,18.5489,17.7091,17.8612,7944600.0],["2002-03-01",18.0925,19.1696,18.0438,19.1696,14192300.0],["2002-03-04",19.1696,20.691,19.127,20.6849,16545600.0],["2002-03-05",20.4476,20.9953,20.1981,20.6849,15201700.0],["2002-03-06",20.8127,20.8675,19.9303,20.8127,11490200.0],["2002-03-07",20.9953,21.4213,20.5997,21.1475,10150700.0],["2002-03-08",21.4822,21.8716,21.2083,21.7317,13317000.0],["2002-03-11",21.1779,21.257,20.5693,20.758,10878200.0],["2002-03-12",20.0825,20.4111,19.5591,19.9303,13389700.0],["2002-03-13",19.9303,20.0094,19.3279,19.7173,9856800.0],["2002-03-14",19.7173,20.3563,19.7173,20.0155,6961500.0],["2002-03-15",20.1616,20.8493,19.9608,20.7458,9949200.0],["2002-03-18",20.8797,21.3604,20.4233,20.691,9498100.0],["2002-03-19",20.8432,21.2509,20.4172,21.0379,6399300.0],["2002-03-20",20.6302,20.8006,20.3441,20.3867,7264700.0],["2002-03-21",20.4476,20.9588,20.3868,20.7884,7858600.0],["2002-03-22",20.7032,20.7762,20.0825,20.1798,9816700.0],["2002-03-25",20.1798,20.4476,19.4617,19.5043,9694500.0],["2002-03-26",19.5409,20.5693,19.5165,20.3989,8193400.0],["2002-03-27",20.0825,20.3868,19.7904,20.1433,6449500.0],["2002-03-28",20.2955,20.6606,19.9486,20.1433,7533600.0],["2002-04-01",20.0825,20.8371,19.8208,20.7458,6800800.0],["2002-04-02",20.3259,20.7032,20.265,20.5389,9694600.0],["2002-04-03",20.691,20.9345,19.839,20.0764,9923300.0],["2002-04-04",20.1433,20.478,19.9303,20.2772,8289600.0],["2002-04-05",20.4172,20.5754,20.2042,20.3381,7508500.0],["2002-04-08",19.7843,20.2346,19.5043,20.0825,9483600.0],["2002-04-09",20.2346,20.5085,19.2913,19.6687,12914700.0],["2002-04-10",19.4739,19.6017,18.8714,19.5652,12222300.0],["2002-04-11",19.4617,19.5287,18.7497,18.8349,12339300.0],["2002-04-12",19.1088,19.5348,18.981,19.3522,7427600.0],["2002-04-15",19.6261,19.7356,19.0662,19.553,9246400.0],["2002-04-16",20.4476,21.0014,20.4111,20.5632,18199200.0],["2002-04-17",20.691,21.2144,20.6424,20.7215,13060400.0],["2002-04-18",20.3867,20.8127,20.1677,20.4598,9871800.0],["2002-04-19",20.7762,20.8736,20.1677,20.265,7826100.0],["2002-04-22",19.9608,20.0825,19.7904,19.839,6201700.0],["2002-04-23",20.052,20.3746,19.6261,19.7356,8612700.0],["2002-04-24",19.8086,20.1616,19.2001,19.3218,10251900.0],["2002-04-25",18.8654,19.2122,18.4089,19.1696,15339200.0],["2002-04-26",19.1836,19.3359,18.3493,18.5198,8764800.0],["2002-04-29",18.5442,19.1897,18.3432,18.666,9196100.0],["2002-04-30",18.3919,19.2993,18.3919,18.8365,7729500.0],["2002-05-01",18.8791,19.0923,18.1301,19.0009,10852900.0],["2002-05-02",18.8548,19.1836,17.9656,18.1422,11531600.0],["2002-05-03",17.8621,18.0265,16.9547,17.2348,11948500.0],["2002-05-06",17.113,17.4723,16.5771,16.7781,8024000.0],["2002-05-07",17.0521,17.18,16.4431,16.7537,12150700.0],["2002-05-08",17.6611,18.9644,17.6368,18.6355,15375200.0],["2002-05-09",18.666,18.6843,17.9169,18.1422,8690300.0],["2002-05-10",18.2092,18.2945,17.3749,17.4784,7973600.0],["2002-05-13",17.6672,18.4346,17.3871,18.4346,7360100.0],["2002-05-14",19.4881,19.6221,18.94,19.0618,13416800.0],["2002-05-15",19.1106,19.7683,18.6964,19.3054,10546500.0],["2002-05-16",19.2994,19.6343,18.9096,19.5551,6969900.0],["2002-05-17",19.8353,19.9388,19.2993,19.6952,9043500.0],["2002-05-20",19.6952,19.7805,19.1836,19.3054,5354100.0],["2002-05-21",19.4272,19.4638,18.4772,18.6416,7130900.0],["2002-05-22",18.4224,18.9096,18.197,18.6721,6626300.0],["2002-05-23",18.6782,18.7634,18.1483,18.6477,6027300.0],["2002-05-24",18.5259,18.5259,18.1362,18.258,4793900.0],["2002-05-28",18.258,18.4528,17.722,18.2031,6479600.0],["2002-05-29",17.8195,17.8926,17.4906,17.4967,6262600.0],["2002-05-30",17.2957,17.8073,16.979,17.5393,7754200.0],["2002-05-31",17.8073,18.1118,17.1922,17.4602,7374500.0],["2002-06-03",17.4784,17.4784,16.7476,16.8938,8991500.0],["2002-06-04",16.7537,17.2835,16.4736,17.113,11269800.0],["2002-06-05",17.0826,17.3871,16.6684,17.3201,8299100.0],["2002-06-06",17.2044,17.247,16.5649,16.8633,10899300.0],["2002-06-07",15.5296,16.2787,15.4687,16.0777,16617700.0],["2002-06-10",16.0168,16.23,15.6758,15.694,8311700.0],["2002-06-11",15.9864,16.1386,15.1886,15.1947,9164900.0],["2002-06-12",15.2251,15.9864,15.0729,15.6149,13726700.0],["2002-06-13",15.5296,16.0168,15.2251,15.5601,8666700.0],["2002-06-14",14.9206,15.5905,14.3055,15.4687,12441400.0],["2002-06-17",15.5601,16.3274,15.554,16.2239,8489000.0],["2002-06-18",16.1386,16.8085,15.8767,15.8889,7986800.0],["2002-06-19",15.3165,15.9072,15.085,15.1338,10859700.0],["2002-06-20",15.1947,15.4565,14.6405,14.9023,10931900.0],["2002-06-21",14.6344,14.9693,13.7026,13.9645,14736800.0],["2002-06-24",13.7026,14.9206,13.7026,14.7014,12069500.0],["2002-06-25",15.1338,15.2312,14.2324,14.269,13855600.0],["2002-06-26",13.5503,15.2251,13.4894,14.7562,13026200.0],["2002-06-27",15.0729,15.4078,14.4578,15.0241,12110200.0],["2002-06-28",14.9206,15.4139,14.4334,14.4334,10172200.0],["2002-07-01",14.8597,15.4809,14.068,14.2812,9540200.0],["2002-07-02",13.8853,14.068,13.3981,13.5138,12638500.0],["2002-07-03",13.4346,14.1045,13.2763,14.0924,10118700.0],["2002-07-05",14.4943,15.3408,14.4943,15.2129,6943900.0],["2002-07-08",15.219,15.4626,14.4273,14.7075,9658200.0],["2002-07-09",14.5248,14.5735,14.001,14.1898,7460200.0],["2002-07-10",14.2812,14.3116,13.4712,13.5077,9986600.0],["2002-07-11",13.4286,14.6709,12.9413,14.1106,14495100.0],["2002-07-12",14.1106,14.8597,13.7026,14.4578,14518700.0],["2002-07-15",14.202,15.286,14.068,14.9815,15086300.0],["2002-07-16",14.9815,16.1082,14.9754,15.2982,18508300.0],["2002-07-17",16.1386,16.5954,13.0083,15.7001,16129500.0],["2002-07-18",15.694,16.1082,15.3469,15.3469,9783300.0],["2002-07-19",15.1642,15.9864,14.9571,15.1338,12233000.0],["2002-07-22",15.1338,15.2373,14.0985,14.2446,15996100.0],["2002-07-23",14.9206,14.9206,14.1594,14.2994,14075500.0],["2002-07-24",14.0071,14.7562,13.6356,14.6161,16922600.0],["2002-07-25",13.9767,14.2507,12.8561,13.4834,16249200.0],["2002-07-26",13.5321,14.202,13.0936,13.6052,14565500.0],["2002-07-29",14.2336,14.4775,13.7033,14.3251,11542000.0],["2002-07-30",14.1422,14.5811,14.002,14.4165,9454900.0],["2002-07-31",14.3556,14.3556,13.7155,14.1117,9559500.0],["2002-08-01",14.0203,14.1422,12.856,12.8682,13546900.0],["2002-08-02",12.4659,12.4659,11.6429,12.1733,19742500.0],["2002-08-05",12.1672,12.222,11.0699,11.0943,13516700.0],["2002-08-06",11.4296,12.1001,11.3808,11.5149,14387300.0],["2002-08-07",12.0087,12.3439,11.3869,11.8868,14186900.0],["2002-08-08",11.8929,12.6365,11.582,12.4902,12780900.0],["2002-08-09",12.1306,12.8926,11.9538,12.7524,12109300.0],["2002-08-12",12.222,12.411,12.1428,12.283,8673200.0],["2002-08-13",12.1915,12.6122,11.6856,11.7039,7962300.0],["2002-08-14",11.6125,12.1306,11.2955,12.1184,12256600.0],["2002-08-15",12.1915,12.6183,11.9355,12.3744,10425400.0],["2002-08-16",12.3135,13.8374,12.222,13.4046,13227600.0],["2002-08-19",13.557,14.069,13.2522,13.7764,10605800.0],["2002-08-20",13.8374,13.8435,13.2583,13.2949,8442100.0],["2002-08-21",13.5631,13.9898,13.3254,13.8496,7227300.0],["2002-08-22",13.8374,14.2702,13.2949,14.0081,8535400.0],["2002-08-23",13.8435,14.1605,13.2034,13.2888,8374100.0],["2002-08-26",13.3802,13.5509,12.9109,13.4717,6795800.0],["2002-08-27",13.3619,13.5143,12.5146,12.5756,8355800.0],["2002-08-28",12.3744,12.5878,12.1428,12.3378,6984600.0],["2002-08-29",11.9782,12.6487,11.8868,12.1611,8719000.0],["2002-08-30",11.9172,12.4354,11.8868,12.0087,6850900.0],["2002-09-03",11.7039,11.7892,11.2345,11.2894,9296700.0],["2002-09-04",11.521,11.777,11.2162,11.6917,11513100.0],["2002-09-05",11.3442,11.521,11.2223,11.3503,8574400.0],["2002-09-06",11.8868,12.4049,11.8807,12.2159,12536500.0],["2002-09-09",12.0148,12.2403,11.7039,12.1367,7921100.0],["2002-09-10",12.0696,12.6122,12.0635,12.4841,9002300.0],["2002-09-11",13.0389,13.3193,12.5268,12.5878,7123400.0],["2002-09-12",12.2342,12.283,11.6734,11.71,8199700.0],["2002-09-13",11.6124,11.9477,11.521,11.582,8269800.0],["2002-09-16",11.3503,11.582,11.1004,11.137,7677000.0],["2002-09-17",11.2772,11.521,10.7042,10.9724,10584300.0],["2002-09-18",10.6981,10.9602,10.5152,10.7347,10244100.0],["2002-09-19",10.5091,10.7469,10.2958,10.3811,10626600.0],["2002-09-20",10.2409,10.3262,9.4484,9.6191,20769100.0],["2002-09-23",9.5094,9.5216,8.9913,9.1132,14443600.0],["2002-09-24",8.9608,9.6008,8.8815,9.2046,18262600.0],["2002-09-25",9.418,10.1495,9.3326,9.9666,16090500.0],["2002-09-26",10.1799,10.3689,9.7532,10.0519,15927300.0],["2002-09-27",9.7837,10.1738,9.4485,9.4972,11911600.0],["2002-09-30",9.1741,9.1985,8.6621,9.0035,18283600.0],["2002-10-01",9.1437,10.058,8.7779,9.8264,16035800.0],["2002-10-02",9.6923,10.2348,9.5704,9.6862,12850400.0],["2002-10-03",9.7532,9.8508,9.2168,9.29,10095100.0],["2002-10-04",9.4789,9.5033,8.8694,8.9486,9457900.0],["2002-10-07",9.0522,9.0705,8.6011,8.6865,8113300.0],["2002-10-08",8.8084,8.8389,8.0891,8.5341,12458000.0],["2002-10-09",8.1744,8.6804,7.9855,8.0647,16982800.0],["2002-10-10",8.1501,8.8267,7.9855,8.656,12991800.0],["2002-10-11",9.2534,10.0276,9.1437,9.8203,18665500.0],["2002-10-14",9.4484,9.8203,8.9303,9.7471,10466800.0],["2002-10-15",10.6554,10.7468,10.3323,10.7468,13161200.0],["2002-10-16",10.2043,10.2104,9.7532,9.8508,10017400.0],["2002-10-17",9.6984,10.6676,9.6984,10.4786,13935200.0],["2002-10-18",10.3628,10.5091,9.9605,10.4238,10761100.0],["2002-10-21",10.3811,10.5762,9.7898,10.436,21173700.0],["2002-10-22",8.1683,9.0949,8.1074,8.5341,47956600.0],["2002-10-23",8.6194,9.1071,8.528,9.0705,27316100.0],["2002-10-24",9.3875,9.9361,8.8694,8.8937,24520100.0],["2002-10-25",8.8937,9.4485,8.8755,9.4485,13184600.0],["2002-10-28",9.863,9.9056,9.4545,9.5704,16306100.0],["2002-10-29",9.4916,9.6747,8.9056,9.1864,14904600.0],["2002-10-30",9.2536,9.7602,9.1498,9.6931,14214000.0],["2002-10-31",9.6747,9.8273,9.4611,9.6808,12791000.0],["2002-11-01",9.6808,10.2485,9.4855,10.2485,11714800.0],["2002-11-04",10.5781,10.9871,10.3706,10.4011,14391500.0],["2002-11-05",10.2546,10.3462,9.6137,9.9006,15994300.0],["2002-11-06",10.0593,10.102,9.5466,10.0105,16579600.0],["2002-11-07",9.7053,9.7358,9.0277,9.1315,18201300.0],["2002-11-08",9.2292,9.2902,8.7897,9.1559,12738600.0],["2002-11-11",8.9423,8.9789,8.6066,8.692,8238000.0],["2002-11-12",8.8507,9.2169,8.7469,9.0399,10918100.0],["2002-11-13",9.046,9.4306,8.7469,9.2169,12749000.0],["2002-11-14",9.4306,9.9189,9.3512,9.9189,15778600.0],["2002-11-15",9.5221,10.0471,9.4916,10.0044,13706900.0],["2002-11-18",10.9871,10.9871,9.9189,10.3767,18590700.0],["2002-11-19",10.3828,10.6514,10.0776,10.4866,17298500.0],["2002-11-20",10.4499,11.2435,10.4499,11.2435,16299700.0],["2002-11-21",11.4937,12.0126,11.4144,12.0126,25675700.0],["2002-11-22",11.9637,12.1041,11.6158,11.7318,16012800.0],["2002-11-25",11.7379,12.2628,11.6036,11.9149,12817700.0],["2002-11-26",11.8539,11.8661,11.2251,11.2618,12486800.0],["2002-11-27",11.5975,12.5802,11.5059,12.3727,16041600.0],["2002-11-29",12.5863,12.5863,12.2079,12.214,5393900.0],["2002-12-02",12.2201,13.0929,12.0064,12.0675,17432700.0],["2002-12-03",11.5181,12.0064,11.5181,11.567,16053000.0],["2002-12-04",11.2496,11.4144,10.8345,11.1275,16291200.0],["2002-12-05",11.3472,11.4693,10.8955,11.1702,9997000.0],["2002-12-06",11.1702,11.2801,10.8711,11.1275,9677100.0],["2002-12-09",10.8955,10.9932,10.3218,10.3401,13346000.0],["2002-12-10",10.3157,10.6453,10.1264,10.4438,15737800.0],["2002-12-11",10.4438,10.9199,10.1875,10.511,10591000.0],["2002-12-12",10.7307,10.8284,10.4255,10.6453,10139300.0],["2002-12-13",10.2851,10.5293,10.1631,10.1936,9302500.0],["2002-12-16",10.2363,10.5537,10.0898,10.5293,9431900.0],["2002-12-17",10.5293,10.9138,10.3706,10.5842,12684800.0],["2002-12-18",10.3462,10.3828,9.7907,9.9372,15461300.0],["2002-12-19",9.7663,10.0654,9.4367,9.571,16842100.0],["2002-12-20",9.8273,9.8273,9.4855,9.6076,17262200.0],["2002-12-23",9.4611,9.7846,9.4611,9.6625,8270000.0],["2002-12-24",9.5221,9.7297,9.5221,9.632,2974300.0],["2002-12-26",9.7053,9.9189,9.4672,9.5221,5420800.0],["2002-12-27",9.5221,9.6625,9.2475,9.3329,5298100.0],["2002-12-30",9.4428,9.4611,9.0338,9.2231,9498500.0],["2002-12-31",9.2231,9.4123,9.1254,9.162,6872200.0],["2003-01-02",9.339,9.8334,9.1681,9.7907,11166900.0],["2003-01-03",9.6137,10.0776,9.571,9.8457,8440200.0],["2003-01-06",9.9372,10.4377,9.8762,10.4011,11018800.0],["2003-01-07",10.6086,10.6758,10.0227,10.0715,12347000.0],["2003-01-08",10.0715,10.0715,9.5527,9.7663,12054600.0],["2003-01-09",9.9372,9.9921,9.6198,9.6808,14904600.0],["2003-01-10",9.6808,10.1142,9.5771,9.7968,16767000.0],["2003-01-13",10.0776,10.2241,9.7724,9.8273,11287700.0],["2003-01-14",9.9189,10.0288,9.6747,9.8396,12468800.0],["2003-01-15",9.9189,10.0105,9.6442,9.7114,10488600.0],["2003-01-16",9.5649,9.7358,9.101,9.1986,16717200.0],["2003-01-17",9.046,9.0521,8.7286,8.8812,13236400.0],["2003-01-21",8.8812,8.985,8.4845,8.6371,18052200.0],["2003-01-22",8.6066,8.7592,8.4906,8.6981,18970900.0],["2003-01-23",9.6442,10.3157,9.4672,9.8396,37212300.0],["2003-01-24",9.8457,9.8457,9.5466,9.6808,17508100.0],["2003-01-27",9.3634,9.748,9.339,9.4123,14461900.0],["2003-01-28",9.6503,9.9921,9.4733,9.7663,18805200.0],["2003-01-29",9.718,10.0542,9.5102,9.9931,14611800.0],["2003-01-30",9.9014,10.1459,9.5285,9.5713,13958200.0],["2003-01-31",9.2046,9.8403,9.1985,9.718,13182800.0],["2003-02-03",9.718,9.8769,9.4797,9.6875,8233400.0],["2003-02-04",9.5958,9.6936,9.3819,9.4674,9523700.0],["2003-02-05",9.5285,9.8097,9.443,9.4674,9358400.0],["2003-02-06",9.3207,9.5347,9.1313,9.2046,9651500.0],["2003-02-07",9.3207,9.4002,9.064,9.1618,7215700.0],["2003-02-10",9.1374,9.2841,8.9235,9.1985,8913600.0],["2003-02-11",9.2841,9.5897,9.2596,9.4369,9837600.0],["2003-02-12",9.388,9.5591,9.2474,9.3207,5579200.0],["2003-02-13",9.0335,9.2291,8.7707,9.1129,12293900.0],["2003-02-14",9.0457,9.4613,8.9846,9.4613,9892900.0],["2003-02-18",9.6263,10.0236,9.5836,9.9258,11627400.0],["2003-02-19",10.2987,10.2987,9.8158,10.0297,12357600.0],["2003-02-20",10.0236,10.1092,9.7486,9.773,9911500.0],["2003-02-21",9.8403,9.9258,9.5347,9.7119,11009400.0],["2003-02-24",9.6141,9.8586,9.5958,9.7364,9224600.0],["2003-02-25",9.7425,9.8341,9.3819,9.7975,8748400.0],["2003-02-26",9.7975,9.9319,9.5958,9.6263,10589700.0],["2003-02-27",9.6875,10.0053,9.6263,9.9625,10147300.0],["2003-02-28",10.1214,10.262,9.9747,10.2375,12849200.0],["2003-03-03",10.3292,10.3842,9.8036,9.9014,10410400.0],["2003-03-04",9.9625,10.0114,9.7486,9.7791,8361500.0],["2003-03-05",9.828,10.0786,9.7791,9.9014,8033400.0],["2003-03-06",9.9014,10.0542,9.3819,10.0542,8531300.0],["2003-03-07",9.6019,10.0847,9.6019,9.9625,11521400.0],["2003-03-10",9.7975,9.938,9.7547,9.7914,7360800.0],["2003-03-11",9.8403,10.1764,9.7852,10.0053,10125200.0],["2003-03-12",10.0053,10.207,9.9564,10.2009,10475400.0],["2003-03-13",10.4148,11.0626,10.3903,10.9465,17636700.0],["2003-03-14",10.7876,11.0871,10.482,10.6409,12800700.0],["2003-03-17",10.4515,11.2582,10.4453,11.1604,16667400.0],["2003-03-18",11.2155,11.2949,10.9099,11.2827,12886100.0],["2003-03-19",11.1543,11.3071,10.861,11.1604,14292600.0],["2003-03-20",11.0749,11.2949,10.8854,11.1727,9707100.0],["2003-03-21",11.3927,11.4599,11.1177,11.411,10443000.0],["2003-03-24",10.9465,11.0321,10.7448,10.8365,10375600.0],["2003-03-25",10.8365,11.0504,10.7143,10.9404,9408000.0],["2003-03-26",10.9404,11.0015,10.757,10.8487,7331100.0],["2003-03-27",10.7082,10.9465,10.592,10.8487,8743400.0],["2003-03-28",10.7082,10.8487,10.5798,10.6226,6248200.0],["2003-03-31",10.2987,10.537,9.938,10.0053,14520200.0],["2003-04-01",10.0358,10.2681,10.0053,10.0481,7570100.0],["2003-04-02",10.3353,10.8121,10.3353,10.7448,10420400.0],["2003-04-03",10.4942,11.0015,10.4942,10.8487,8294000.0],["2003-04-04",10.6959,10.6959,10.207,10.3292,11932000.0],["2003-04-07",10.8487,10.8793,10.4331,10.5126,10480900.0],["2003-04-08",10.4331,10.4331,9.7914,10.0175,15966700.0],["2003-04-09",9.7547,10.1886,9.7547,9.9258,8883200.0],["2003-04-10",10.0725,10.1642,9.8464,10.1031,7024500.0],["2003-04-11",10.2498,10.317,9.8525,9.9197,9267200.0],["2003-04-14",9.9197,10.3537,9.8647,10.3537,9095800.0],["2003-04-15",9.8708,10.592,9.7791,10.5248,10653800.0],["2003-04-16",11.0627,11.7716,11.0627,11.6127,33928900.0],["2003-04-17",11.3927,11.9183,11.3805,11.8572,15468800.0],["2003-04-21",11.6433,12.1261,11.6066,11.8389,10235800.0],["2003-04-22",11.7961,12.1811,11.6494,12.1689,11211300.0],["2003-04-23",11.9183,12.1017,11.8266,12.0345,11687100.0],["2003-04-24",11.7655,11.9183,11.6311,11.8266,8755600.0],["2003-04-25",11.7289,11.7289,11.2093,11.2399,11720300.0],["2003-04-28",11.2479,11.6273,11.1438,11.4926,9856100.0],["2003-04-29",11.5477,11.8414,11.4743,11.664,9563300.0],["2003-04-30",11.4743,11.6273,11.2907,11.3152,14318800.0],["2003-05-01",11.2907,11.4743,11.1071,11.3519,10287600.0],["2003-05-02",11.1683,11.8537,11.1683,11.8047,15243600.0],["2003-05-05",11.6334,12.2698,11.6334,11.9271,13462300.0],["2003-05-06",11.97,12.4901,11.9333,12.3616,15135700.0],["2003-05-07",12.1291,12.2147,11.6885,11.8109,16647900.0],["2003-05-08",11.817,11.817,11.3458,11.5477,14545900.0],["2003-05-09",11.8109,12.3249,11.7741,12.2392,14904800.0],["2003-05-12",12.1291,12.331,11.9638,12.0373,13322000.0],["2003-05-13",11.9332,12.2392,11.9027,12.0556,9846200.0],["2003-05-14",12.2392,12.2576,11.7558,11.8843,12508000.0],["2003-05-15",12.0679,12.1658,11.768,11.9944,10514700.0],["2003-05-16",11.8721,12.0679,11.7741,11.9883,10433700.0],["2003-05-19",11.7986,11.8904,11.4437,11.4865,9222400.0],["2003-05-20",11.511,11.6273,11.3029,11.462,7368000.0],["2003-05-21",11.511,11.5477,11.2173,11.4865,8277100.0],["2003-05-22",11.5049,11.5355,11.3519,11.4008,11808800.0],["2003-05-23",11.4926,11.4926,11.3702,11.4498,5683600.0],["2003-05-27",11.4437,11.8415,11.358,11.7986,13875900.0],["2003-05-28",11.6273,12.4351,11.6273,12.3433,17859900.0],["2003-05-29",12.3249,12.8634,12.3004,12.3861,16254600.0],["2003-05-30",12.4657,12.7594,12.4657,12.5452,9755300.0],["2003-06-02",12.6921,12.7349,12.0924,12.3004,13584400.0],["2003-06-03",12.2086,12.6186,12.1842,12.6186,8381300.0],["2003-06-04",12.5391,12.943,12.5146,12.9124,11819600.0],["2003-06-05",12.5452,12.839,12.3555,12.7533,12195900.0],["2003-06-06",13.0225,13.4509,12.7655,12.8206,16555000.0],["2003-06-09",12.6615,12.6921,12.2392,12.3739,9519200.0],["2003-06-10",12.3739,12.7043,12.1291,12.4779,10506700.0],["2003-06-11",11.6028,11.6273,11.0153,11.5416,51132000.0],["2003-06-12",11.6028,11.6517,11.1683,11.3152,26678700.0],["2003-06-13",11.3519,11.3641,10.8562,11.0153,22958800.0],["2003-06-16",11.1255,11.5355,10.9052,11.2846,16789800.0],["2003-06-17",11.3213,11.4314,11.1928,11.2785,12339800.0],["2003-06-18",11.0826,11.4682,11.0398,11.3825,20722200.0],["2003-06-19",11.3825,11.6885,11.3825,11.4988,16956500.0],["2003-06-20",11.615,11.6212,11.254,11.3213,16362000.0],["2003-06-23",11.3213,11.3213,10.9663,11.0704,10943300.0],["2003-06-24",10.8746,10.9969,10.6848,10.8746,18067600.0],["2003-06-25",10.8807,10.9541,10.6175,10.6175,15382300.0],["2003-06-26",10.7093,11.0153,10.6665,11.0092,12278000.0],["2003-06-27",11.0765,11.2295,10.9296,11.0214,10760800.0],["2003-06-30",11.0214,11.1989,10.7399,10.7705,10869700.0],["2003-07-01",10.7705,10.8317,10.5319,10.7828,12634300.0],["2003-07-02",10.8623,11.1683,10.8623,11.1499,11681100.0],["2003-07-03",11.0459,11.0826,10.8623,10.8623,6452500.0],["2003-07-07",11.1683,11.5844,11.1683,11.56,16172600.0],["2003-07-08",11.56,11.7191,11.3519,11.6701,13610100.0],["2003-07-09",11.7374,12.1168,11.6273,11.9271,19535800.0],["2003-07-10",11.7191,11.7435,11.4804,11.511,11831900.0],["2003-07-11",11.6273,11.6579,11.3274,11.4804,9423100.0],["2003-07-14",11.7129,11.8659,11.6762,11.7007,12940700.0],["2003-07-15",11.7068,11.921,11.6395,11.8965,10922300.0],["2003-07-16",11.9455,12.074,11.5661,11.768,13460500.0],["2003-07-17",11.4131,11.4131,11.1499,11.1683,17422900.0],["2003-07-18",11.1683,11.4743,11.0337,11.4376,17733700.0],["2003-07-21",11.2295,11.4131,10.8868,10.9419,14728000.0],["2003-07-22",11.7803,11.8659,11.4559,11.7803,26677300.0],["2003-07-23",11.7803,11.872,11.462,11.8047,11237600.0],["2003-07-24",11.8721,11.9577,11.4743,11.4865,11392200.0],["2003-07-25",11.4253,12.227,11.2295,11.6579,10811500.0],["2003-07-28",11.3213,12.1536,11.3213,11.7313,7663200.0],["2003-07-29",11.6768,11.8851,11.395,11.4685,8944000.0],["2003-07-30",11.4869,11.6584,11.4501,11.4562,8749100.0],["2003-07-31",11.64,11.8299,11.4869,11.5604,11561700.0],["2003-08-01",11.4256,11.6094,11.3766,11.5604,10659800.0],["2003-08-04",11.4685,11.5481,11.2847,11.5175,8408000.0],["2003-08-05",11.5788,11.5788,11.1867,11.2051,9627500.0],["2003-08-06",11.2908,11.4072,11.0274,11.1805,8261500.0],["2003-08-07",11.1499,11.2357,11.0641,11.156,6804600.0],["2003-08-08",11.1805,11.2969,10.9416,11.058,10330000.0],["2003-08-11",10.9661,11.346,10.9661,11.3214,7368600.0],["2003-08-12",11.395,11.5788,11.2847,11.5726,8096300.0],["2003-08-13",11.5726,12.0382,11.5604,11.8361,12416100.0],["2003-08-14",12.0811,12.2955,11.9831,12.2833,17764100.0],["2003-08-15",12.2526,12.4058,12.0627,12.3629,7952100.0],["2003-08-18",11.8299,12.9694,11.8299,12.8102,12715700.0],["2003-08-19",12.51,13.1042,12.51,12.9204,12637900.0],["2003-08-20",12.6509,12.9511,12.6509,12.7428,8888700.0],["2003-08-21",12.7428,13.6066,12.7428,13.5698,18962300.0],["2003-08-22",14.305,14.5562,13.9374,13.9741,23165000.0],["2003-08-25",13.9741,14.1824,13.4779,13.8516,12272900.0],["2003-08-26",13.5392,13.9129,13.5392,13.8945,11570500.0],["2003-08-27",13.8271,14.55,13.8271,14.3907,16048100.0],["2003-08-28",14.3724,14.6971,14.1396,14.5562,10683800.0],["2003-08-29",14.5807,14.7032,14.4581,14.6113,8072400.0],["2003-09-02",14.5562,14.8257,14.4765,14.7277,11991800.0],["2003-09-03",14.8747,14.9237,14.3662,14.4888,13013100.0],["2003-09-04",14.4888,14.9482,14.4581,14.8012,11147200.0],["2003-09-05",14.6419,15.6834,14.6419,15.3955,22538000.0],["2003-09-08",15.3955,16.002,15.3955,15.9468,16026600.0],["2003-09-09",15.6221,15.8366,15.42,15.5119,17130100.0],["2003-09-10",14.9299,15.0095,14.2192,14.3479,22263700.0],["2003-09-11",14.3479,14.8135,13.9068,14.5133,18843300.0],["2003-09-12",14.5071,14.7706,14.2743,14.6297,11462500.0],["2003-09-15",14.5439,14.7706,14.4152,14.4765,7183400.0],["2003-09-16",14.5378,15.1933,14.5378,15.1627,11855500.0],["2003-09-17",15.0953,15.3403,14.838,14.8502,10432300.0],["2003-09-18",14.7216,15.1014,14.5807,14.9421,8733900.0],["2003-09-19",14.9421,15.0156,14.6419,14.8073,7748500.0],["2003-09-22",14.3969,14.5929,14.2437,14.3662,9924400.0],["2003-09-23",14.3662,14.8686,14.3662,14.7706,9350000.0],["2003-09-24",14.6909,14.8808,14.1212,14.1396,10893700.0],["2003-09-25",14.1273,14.4888,13.9313,14.1273,10770000.0],["2003-09-26",14.1089,14.3662,13.8271,13.8332,9777000.0],["2003-09-29",13.9803,14.2008,13.9006,14.1824,9663000.0],["2003-09-30",14.1886,14.2131,13.8761,13.968,10476800.0],["2003-10-01",14.0783,14.5439,14.0109,14.2437,9116700.0],["2003-10-02",14.2437,14.5684,14.0967,14.3969,7514600.0],["2003-10-03",14.7644,15.4077,14.7032,15.1014,14433400.0],["2003-10-06",15.1014,15.2545,14.8808,14.9789,7517300.0],["2003-10-07",14.9789,15.181,14.7277,15.1443,8545200.0],["2003-10-08",14.6419,15.2484,14.6419,15.1198,7013600.0],["2003-10-09",14.9789,15.5793,14.9789,15.3097,10245700.0],["2003-10-10",15.5302,15.7753,15.4138,15.6099,12094300.0],["2003-10-13",15.3464,15.8059,15.3464,15.6711,11147500.0],["2003-10-14",15.4751,15.8672,15.3526,15.8304,7812000.0],["2003-10-15",16.1735,16.2041,15.469,15.6528,11356000.0],["2003-10-16",15.5915,15.8488,15.5302,15.6834,8933300.0],["2003-10-17",16.0203,16.0203,15.2055,15.2913,13120600.0],["2003-10-20",15.4874,15.7324,14.9605,15.7263,12143700.0],["2003-10-21",16.633,17.0924,16.5717,16.7126,33929200.0],["2003-10-22",16.3267,16.6575,16.3144,16.5472,11921000.0],["2003-10-23",16.1735,16.7861,16.1306,16.731,21892700.0],["2003-10-24",16.7371,16.9454,15.7447,16.8168,13804400.0],["2003-10-27",16.878,17.2456,16.878,17.215,12307200.0],["2003-10-28",17.3375,18.2136,17.3375,17.9808,18867600.0],["2003-10-29",17.6626,18.0243,17.6626,17.8894,12322700.0],["2003-10-30",18.055,18.6925,17.8833,18.0979,11752600.0],["2003-10-31",18.0917,18.1469,17.5032,17.73,13509500.0],["2003-11-03",17.9017,18.3921,17.9017,18.3492,13164900.0],["2003-11-04",18.245,18.4412,18.2082,18.294,10179600.0],["2003-11-05",17.7791,18.6925,17.7791,18.6557,10027700.0],["2003-11-06",18.76,19.324,18.3921,18.8765,12789800.0],["2003-11-07",19.0972,19.1891,18.8029,18.9562,12389300.0],["2003-11-10",18.5331,19.416,18.3799,18.4473,8368000.0],["2003-11-11",18.0856,18.386,17.9753,18.1837,9138900.0],["2003-11-12",18.0856,18.8765,18.0856,18.8213,10176500.0],["2003-11-13",18.6987,18.76,18.1469,18.5086,10772200.0],["2003-11-14",18.5025,18.619,17.54,17.6748,13353000.0],["2003-11-17",17.3193,17.5277,17.1108,17.3744,15246500.0],["2003-11-18",17.7361,17.7668,17.0372,17.0802,12576500.0],["2003-11-19",17.1783,17.3193,15.339,17.307,11973100.0],["2003-11-20",17.2273,17.6319,17.0495,17.0802,11297700.0],["2003-11-21",17.2763,17.6258,16.9637,17.3806,12409000.0],["2003-11-24",17.6319,18.055,17.5951,18.0488,11672700.0],["2003-11-25",18.1163,18.245,18.012,18.055,9532200.0],["2003-11-26",18.2082,18.3308,17.8465,18.1776,8351700.0],["2003-11-28",17.9936,18.3553,17.9936,18.245,2775000.0],["2003-12-01",18.5454,18.6374,18.2695,18.5025,10627400.0],["2003-12-02",18.5025,18.6435,18.2818,18.4596,8753700.0],["2003-12-03",18.6374,18.6987,18.0304,18.0856,9710300.0],["2003-12-04",18.3002,18.7171,17.5584,17.8649,13977700.0],["2003-12-05",17.6565,17.8036,17.2764,17.3867,13799100.0],["2003-12-08",17.5951,17.6994,17.1476,17.3131,16885800.0],["2003-12-09",17.6994,17.7178,16.7736,16.8533,19952100.0],["2003-12-10",16.9392,17.3131,16.8595,17.1169,18167600.0],["2003-12-11",17.1353,17.6381,17.074,17.5338,12351200.0],["2003-12-12",17.5645,17.7484,17.2702,17.6074,11768600.0],["2003-12-15",18.2021,18.2021,17.3744,17.3744,16379600.0],["2003-12-16",17.3928,17.4725,16.7552,17.1169,14370300.0],["2003-12-17",17.0189,17.2089,16.7246,16.9698,12972600.0],["2003-12-18",16.9514,17.8342,16.9514,17.7055,17082400.0],["2003-12-19",17.7116,17.7116,17.3622,17.3744,17065900.0],["2003-12-22",17.2273,17.7607,17.2273,17.6074,9679100.0],["2003-12-23",17.4112,17.963,17.4112,17.8833,7912000.0],["2003-12-24",17.8404,17.8833,17.6748,17.7668,2471700.0],["2003-12-26",17.7116,17.9017,17.6319,17.6748,1758500.0],["2003-12-29",17.7055,18.0427,17.6871,18.0366,5963800.0],["2003-12-30",17.9936,18.1101,17.8465,18.0672,5305400.0],["2003-12-31",17.9814,18.1469,17.8465,18.012,6136700.0],["2004-01-02",18.1653,18.2695,17.8404,17.9691,6952900.0],["2004-01-05",18.1224,18.3799,18.1224,18.3492,9366000.0],["2004-01-06",18.3615,18.5761,18.1592,18.386,8652600.0],["2004-01-07",18.4351,18.4351,18.1163,18.3615,8894100.0],["2004-01-08",18.6925,19.606,18.6925,19.5263,18148500.0],["2004-01-09",19.0727,19.6796,19.0727,19.4834,17816800.0],["2004-01-12",19.4834,20.17,19.4834,20.1087,14048500.0],["2004-01-13",19.9677,20.1823,19.5508,19.7348,12719300.0],["2004-01-14",19.9003,20.0168,19.6918,19.9125,7838900.0],["2004-01-15",19.9126,20.7954,19.9126,20.6298,13600600.0],["2004-01-16",20.7647,20.8322,20.4827,20.5563,11436000.0],["2004-01-20",20.685,20.6912,20.403,20.495,10500000.0],["2004-01-21",20.17,20.262,19.5508,19.8083,15379800.0],["2004-01-22",19.8696,20.0965,19.416,19.4527,11974700.0],["2004-01-23",19.5876,19.5876,18.8213,18.9868,14264800.0],["2004-01-26",19.1278,19.698,19.0052,19.6121,13460100.0],["2004-01-27",19.5263,19.5263,18.6987,18.6987,18108400.0],["2004-01-28",18.8956,19.2514,18.6257,18.8343,14991500.0],["2004-01-29",19.0122,19.0122,18.503,18.7668,13951700.0],["2004-01-30",18.6134,19.3557,18.5766,19.233,14106000.0],["2004-02-02",19.276,19.3864,18.8404,18.9631,9776600.0],["2004-02-03",18.6563,19.049,18.503,18.8711,9948900.0],["2004-02-04",18.8649,18.8649,18.4171,18.4478,11333000.0],["2004-02-05",18.6809,18.7729,18.2146,18.4232,12877300.0],["2004-02-06",18.5275,19.2637,18.5275,19.2085,11729800.0],["2004-02-09",19.3066,19.4723,19.0797,19.1533,7516100.0],["2004-02-10",19.1778,19.4478,19.0183,19.233,6889600.0],["2004-02-11",19.2023,19.4477,19.0797,19.3987,7366100.0],["2004-02-12",19.2146,19.595,19.1901,19.2024,6767900.0],["2004-02-13",19.2821,19.5091,18.595,18.8772,11674600.0],["2004-02-17",19.006,19.1717,18.8649,19.1226,6129800.0],["2004-02-18",19.3128,19.46,19.0183,19.2882,8310800.0],["2004-02-19",19.6011,19.6441,18.8711,18.957,12218100.0],["2004-02-20",18.9569,19.0551,18.5582,18.7852,9797900.0],["2004-02-23",18.7852,18.9508,18.0981,18.2453,13952200.0],["2004-02-24",18.1594,18.5275,17.9692,18.3496,10348900.0],["2004-02-25",18.5152,18.8711,18.503,18.8097,11490500.0],["2004-02-26",18.8097,19.2576,18.6502,19.1717,10160400.0],["2004-02-27",19.141,19.2637,18.7054,18.8036,12561700.0],["2004-03-01",18.8036,19.0797,18.5643,19.0306,8787500.0],["2004-03-02",19.2637,19.5398,19.1533,19.1901,14101100.0],["2004-03-03",19.1962,19.3128,18.7852,18.8588,10275100.0],["2004-03-04",18.8465,19.2085,18.8343,19.0919,8339200.0],["2004-03-05",18.9876,19.4539,18.9201,19.3066,10616400.0],["2004-03-08",19.4171,19.5275,18.7668,18.7729,12190700.0],["2004-03-09",18.8649,18.8649,17.914,18.5643,26242900.0],["2004-03-10",18.6747,18.8649,18.0428,18.2085,15147700.0],["2004-03-11",18.006,18.4968,17.822,17.914,19234400.0],["2004-03-12",18.0674,18.3128,17.9692,18.2882,10684400.0],["2004-03-15",18.0183,18.1533,17.822,17.8649,9976800.0],["2004-03-16",18.0735,18.1901,17.8649,18.141,10812100.0],["2004-03-17",18.2208,18.3557,18.1962,18.2514,10264800.0],["2004-03-18",18.1594,18.3987,17.8956,17.9692,12892900.0],["2004-03-19",17.914,17.914,17.0244,17.049,20986800.0],["2004-03-22",16.8711,16.8833,16.4416,16.7545,15810700.0],["2004-03-23",16.9324,17.0551,16.4416,16.6564,13156200.0],["2004-03-24",16.6686,17.1226,16.6073,16.9202,11928300.0],["2004-03-25",17.2085,17.7729,17.1165,17.6747,13384700.0],["2004-03-26",17.6379,17.8833,17.5275,17.5398,11098300.0],["2004-03-29",17.6625,18.0367,17.6379,17.8465,8432400.0],["2004-03-30",17.8465,17.9324,17.4907,17.822,8508900.0],["2004-03-31",17.8895,18.1226,17.6318,17.9263,8559100.0],["2004-04-01",18.0122,18.3925,18.006,18.3435,10293400.0],["2004-04-02",18.7116,18.7729,18.4907,18.6563,13790200.0],["2004-04-05",18.6563,19.0244,18.4784,18.9815,9378000.0],["2004-04-06",18.2576,18.2821,17.7054,17.8895,28419400.0],["2004-04-07",17.9631,18.1594,17.687,17.9754,14425200.0],["2004-04-08",18.2208,18.233,17.6502,17.9017,13181800.0],["2004-04-12",18.006,18.1471,17.7729,18.0797,8246400.0],["2004-04-13",18.0858,18.0981,17.6441,17.779,8708700.0],["2004-04-14",17.7606,17.9754,17.5889,17.595,11738000.0],["2004-04-15",17.8956,17.9017,16.9692,17.1901,20163300.0],["2004-04-16",17.1717,17.1901,16.687,16.9692,16154300.0],["2004-04-19",16.9631,17.4723,16.914,17.4232,11697800.0],["2004-04-20",17.4723,17.6686,16.7238,16.779,11010800.0],["2004-04-21",16.8097,17.2085,16.5336,16.7852,16021700.0],["2004-04-22",16.5153,17.2269,16.5153,16.957,12742400.0],["2004-04-23",17.1471,17.368,16.9999,17.141,9189200.0],["2004-04-26",17.4171,17.4171,16.7177,16.8465,10087100.0],["2004-04-27",16.8097,17.0551,16.5214,16.6257,10647800.0],["2004-04-28",16.5526,16.8842,16.393,16.4053,10624600.0],["2004-04-29",16.393,16.5158,15.1343,15.6132,30641800.0],["2004-04-30",15.7053,15.8343,15.3431,15.4106,14026600.0],["2004-05-03",15.472,15.8036,14.7414,15.0115,17812500.0],["2004-05-04",15.0791,15.4106,15.0116,15.165,15543200.0],["2004-05-05",15.3431,15.4904,15.165,15.294,11860600.0],["2004-05-06",15.0852,15.472,15.0729,15.3983,12072200.0],["2004-05-07",15.2878,15.8343,15.2878,15.6071,13984700.0],["2004-05-10",15.4843,15.9509,15.4843,15.736,14881100.0],["2004-05-11",15.9939,16.2395,15.8466,16.172,13349500.0],["2004-05-12",16.0553,16.0614,15.3677,15.9509,15297400.0],["2004-05-13",15.8711,16.0246,15.6317,15.779,11193000.0],["2004-05-14",15.8895,15.8895,15.5089,15.5703,8330100.0],["2004-05-17",15.3001,15.5948,15.1036,15.4413,12195000.0],["2004-05-18",15.6562,15.6624,15.4782,15.4905,9019300.0],["2004-05-19",15.8097,16.0308,15.6194,15.6194,12823400.0],["2004-05-20",15.6255,15.6562,15.3001,15.4536,10709100.0],["2004-05-21",15.5027,15.5948,15.1957,15.3124,13963000.0],["2004-05-24",15.4413,15.5027,15.251,15.2571,11741600.0],["2004-05-25",15.1896,15.6378,14.9317,15.5518,16056500.0],["2004-05-26",15.5518,15.6194,15.2326,15.3738,15115000.0],["2004-05-27",15.4413,15.9632,15.4413,15.865,14694900.0],["2004-05-28",15.9386,16.1658,15.8772,16.0307,10004600.0],["2004-06-01",15.9079,16.1658,15.7545,15.8772,10238300.0],["2004-06-02",15.9325,15.9325,15.4106,15.4598,14096700.0],["2004-06-03",15.3185,15.3308,14.8519,14.944,18836900.0],["2004-06-04",15.1343,15.5948,14.944,15.4782,15422600.0],["2004-06-07",15.7176,16.1474,15.6746,16.1044,14168500.0],["2004-06-08",15.7606,16.043,15.7606,15.9878,14676800.0],["2004-06-09",15.8404,15.865,15.4106,15.4843,12129900.0],["2004-06-10",15.6562,15.6562,15.0914,15.429,12740000.0],["2004-06-14",15.2571,15.2633,14.9194,15.0177,10352500.0],["2004-06-15",15.2449,15.3247,15.0115,15.1221,12525300.0],["2004-06-16",15.1221,15.1221,14.8089,14.8335,12091700.0],["2004-06-17",14.8028,14.8028,14.1459,14.2748,21271000.0],["2004-06-18",14.238,14.5204,14.1581,14.2318,14743200.0],["2004-06-21",14.3116,14.459,14.0845,14.1213,12612800.0],["2004-06-22",14.1459,14.6923,14.0906,14.6432,17593100.0],["2004-06-23",14.6555,14.9931,14.5756,14.9317,14704200.0],["2004-06-24",14.901,15.03,14.7046,14.8028,11099600.0],["2004-06-25",14.7475,15.0607,14.7168,14.7537,12648100.0],["2004-06-28",14.987,15.0116,14.5204,14.6002,9891500.0],["2004-06-29",14.5511,14.8274,14.5511,14.766,12024400.0],["2004-06-30",14.9133,14.9747,14.723,14.8458,11276200.0],["2004-07-01",14.7782,14.7844,14.2932,14.4528,15969800.0],["2004-07-02",14.3914,14.4283,14.0415,14.1336,14402100.0],["2004-07-06",13.9862,13.9862,13.538,13.6915,17005400.0],["2004-07-07",13.6363,13.9678,13.6301,13.8819,8608300.0],["2004-07-08",13.5994,13.8941,13.5994,13.6854,14984700.0],["2004-07-09",13.7652,14.0599,13.7652,13.9494,15556600.0],["2004-07-12",13.6424,13.7468,13.5196,13.7161,12204500.0],["2004-07-13",13.7099,13.8819,13.5994,13.7652,8280200.0],["2004-07-14",13.5073,13.8757,13.36,13.7468,19036300.0],["2004-07-15",13.7345,13.8634,13.3538,13.4214,17444800.0],["2004-07-16",13.538,13.6301,12.9547,12.9793,16195200.0],["2004-07-19",12.7706,12.9486,12.525,12.8504,21292400.0],["2004-07-20",12.8934,13.3845,12.8872,13.36,15578000.0],["2004-07-21",13.6608,13.6915,12.6294,12.6662,22304000.0],["2004-07-22",12.5864,13.1205,12.5373,13.0469,17092800.0],["2004-07-23",12.8934,13.0162,12.703,12.7644,12762500.0],["2004-07-26",12.6785,12.8688,12.4206,12.6662,11462800.0],["2004-07-27",12.6478,12.7521,12.3408,12.6416,13220600.0],["2004-07-28",12.6004,12.9078,12.33,12.7603,12898000.0],["2004-07-29",12.9078,13.2151,12.7787,13.1168,14342400.0],["2004-07-30",13.0061,13.2458,12.9631,13.1106,9246500.0],["2004-08-02",12.9815,13.1045,12.7971,13.0307,10993100.0],["2004-08-03",12.9201,12.9938,12.4837,12.5205,13619300.0],["2004-08-04",12.5205,12.6373,12.2317,12.496,14917200.0],["2004-08-05",12.6004,12.7234,12.2931,12.3054,10780900.0],["2004-08-06",12.164,12.2931,11.9858,12.0903,13009800.0],["2004-08-09",12.1825,12.2317,11.9305,12.0473,9198300.0],["2004-08-10",12.1149,12.2808,12.0165,12.2378,7832500.0],["2004-08-11",11.8383,11.8383,11.3527,11.3957,29444600.0],["2004-08-12",11.3097,11.5187,11.2175,11.3097,12457300.0],["2004-08-13",11.2175,11.3896,11.1007,11.3343,14409700.0],["2004-08-16",11.4449,11.5863,11.4019,11.5371,10024300.0],["2004-08-17",11.6785,11.8629,11.5986,11.6785,11959900.0],["2004-08-18",11.6785,12.1825,11.6354,12.1763,12620500.0],["2004-08-19",12.1395,12.5697,12.1149,12.2009,17654600.0],["2004-08-20",12.2624,12.3054,12.1395,12.2317,9825500.0],["2004-08-23",12.287,12.6312,12.2317,12.4529,9989700.0],["2004-08-24",12.6005,12.6127,12.0165,12.1026,13261100.0],["2004-08-25",12.0903,12.4529,11.8752,12.3116,13456600.0],["2004-08-26",12.3116,12.373,12.1825,12.3054,7424000.0],["2004-08-27",12.3116,12.5513,12.3054,12.5021,6642600.0],["2004-08-30",12.4775,12.4775,12.0534,12.1149,9524500.0],["2004-08-31",11.9858,12.0104,11.5064,12.0104,16374100.0],["2004-09-01",11.9551,12.3792,11.9182,12.1517,11163500.0],["2004-09-02",12.1272,12.4283,12.035,12.373,10114300.0],["2004-09-03",12.1395,12.1456,11.6477,11.783,20604300.0],["2004-09-07",11.8321,11.912,11.4019,11.5002,18691900.0],["2004-09-08",11.4449,11.7092,11.4449,11.574,18919900.0],["2004-09-09",12.1395,12.8586,11.9981,12.7664,36215300.0],["2004-09-10",12.7848,13.5716,12.6619,13.4856,27597500.0],["2004-09-13",13.6023,13.8912,13.3442,13.6269,23123000.0],["2004-09-14",13.6392,13.8851,13.5532,13.7622,15474000.0],["2004-09-15",13.5347,13.6454,13.2827,13.4302,13237900.0],["2004-09-16",13.4302,13.5224,13.1967,13.2704,11239500.0],["2004-09-17",13.4917,13.6146,13.2827,13.5716,17716600.0],["2004-09-20",13.4425,14.0756,13.4118,13.9711,14341100.0],["2004-09-21",14.0695,14.2846,14.0387,14.0695,17728500.0],["2004-09-22",13.9834,13.9896,13.6761,13.756,9163000.0],["2004-09-23",13.6822,13.965,13.547,13.799,9122400.0],["2004-09-24",13.7499,14.1187,13.2827,13.3319,18175200.0],["2004-09-27",13.1229,13.2397,12.9446,12.9938,15519500.0],["2004-09-28",13.0,13.0799,12.6127,12.7726,17591700.0],["2004-09-29",12.8094,13.1782,12.7726,13.1536,13286400.0],["2004-09-30",13.1536,13.4302,13.0184,13.0799,15707000.0],["2004-10-01",13.3565,13.9834,13.3565,13.9281,16608500.0],["2004-10-04",14.0695,14.4383,14.0695,14.1617,14296500.0],["2004-10-05",14.1064,14.426,13.8789,14.0326,12368000.0],["2004-10-06",13.965,14.2109,13.8359,14.1986,10090400.0],["2004-10-07",14.2108,14.26,13.9527,14.008,9439300.0],["2004-10-08",13.8298,13.8543,13.3688,13.5532,12635300.0],["2004-10-11",13.2766,13.5286,13.0922,13.4548,11252100.0],["2004-10-12",13.1721,13.2643,12.9447,13.0922,12906600.0],["2004-10-13",13.461,13.6331,13.3442,13.3565,15878600.0],["2004-10-14",13.5163,13.5163,13.0737,13.1413,13677100.0],["2004-10-15",13.2704,13.3688,12.9877,13.043,11243200.0],["2004-10-18",12.9385,12.9754,12.6373,12.9631,16471500.0],["2004-10-19",13.7068,14.1002,13.6577,13.8605,27388200.0],["2004-10-20",13.5778,14.1064,13.5716,14.0572,16109600.0],["2004-10-21",14.1924,14.3829,13.8482,14.1678,17006000.0],["2004-10-22",14.1678,14.2416,13.5593,13.713,14805100.0],["2004-10-25",14.0142,14.0695,13.8052,13.8113,15184100.0],["2004-10-26",13.9834,14.1064,13.6822,14.0695,11248700.0],["2004-10-27",14.0695,14.7149,14.008,14.6104,14491800.0],["2004-10-28",14.7242,15.3457,14.6381,14.9765,20995200.0],["2004-10-29",14.9519,15.1118,14.8473,15.0442,13429300.0],["2004-11-01",14.9949,15.3641,14.9826,15.2718,11737300.0],["2004-11-02",15.198,15.2595,14.7857,14.9519,17377300.0],["2004-11-03",15.2349,15.3764,14.6073,14.7181,14619400.0],["2004-11-04",14.4473,15.1365,14.4473,14.9273,11305400.0],["2004-11-05",15.1365,15.3518,14.9888,15.198,11215400.0],["2004-11-08",15.1857,15.3149,15.1365,15.2226,7628300.0],["2004-11-09",15.2103,15.3826,14.9765,15.2287,9375600.0],["2004-11-10",15.1549,15.1734,14.6319,14.7488,13634700.0],["2004-11-11",14.9334,15.0688,14.7796,14.9334,9406900.0],["2004-11-12",15.0072,15.198,14.7796,15.1918,9171200.0],["2004-11-15",15.118,15.3457,14.9519,15.2718,10799600.0],["2004-11-16",15.1426,15.2041,14.9149,15.0319,9541100.0],["2004-11-17",15.2287,15.5979,15.1795,15.5118,15734600.0],["2004-11-18",15.3826,15.6533,15.2841,15.6041,11871500.0],["2004-11-19",15.5979,15.6041,15.2103,15.2287,10594800.0],["2004-11-22",15.1918,15.1918,14.8596,15.1057,9011300.0],["2004-11-23",15.118,15.1918,14.8288,14.9703,7996700.0],["2004-11-24",15.0995,15.2226,15.0319,15.1549,6896300.0],["2004-11-26",15.1549,15.321,15.1303,15.1303,3175800.0],["2004-11-29",15.3518,15.438,15.0011,15.118,8964100.0],["2004-11-30",15.2103,15.2288,14.8719,14.878,9337000.0],["2004-12-01",14.958,15.5303,14.9519,15.4933,11850800.0],["2004-12-02",15.3395,15.7579,15.2041,15.3272,11636500.0],["2004-12-03",15.7518,15.924,15.401,15.4441,15354400.0],["2004-12-06",15.5672,15.7764,15.2595,15.561,11161100.0],["2004-12-07",15.6902,15.8441,15.3826,15.3949,13998000.0],["2004-12-08",15.1057,15.1365,14.7857,14.798,17521600.0],["2004-12-09",14.6442,14.7857,14.3304,14.5827,22188000.0],["2004-12-10",14.4904,14.7242,14.3981,14.5396,9432600.0],["2004-12-13",14.6934,14.6934,14.3796,14.5765,10567200.0],["2004-12-14",14.6442,15.0626,14.5888,14.9765,10596000.0],["2004-12-15",14.8596,15.1242,14.8411,15.0257,8198700.0],["2004-12-16",15.0319,15.1488,14.7304,14.7857,11822400.0],["2004-12-17",14.2258,14.7673,14.2258,14.4227,20393700.0],["2004-12-20",14.4904,14.675,14.2689,14.3981,8824000.0],["2004-12-21",14.4596,14.6319,14.3735,14.5396,7899800.0],["2004-12-22",14.6134,14.7611,14.5519,14.6996,7227700.0],["2004-12-23",14.6504,14.8165,14.6504,14.6811,4958700.0],["2004-12-27",14.7488,14.8227,14.595,14.6442,5127000.0],["2004-12-28",14.6135,14.7857,14.5458,14.7057,5524800.0],["2004-12-29",14.7796,15.0626,14.7796,14.9703,9208900.0],["2004-12-30",15.0195,15.1549,14.9826,15.0442,6046200.0],["2004-12-31",15.0872,15.2226,15.0565,15.1488,4719800.0],["2005-01-03",15.3395,15.3641,14.8227,14.878,9305500.0],["2005-01-04",14.8842,14.958,14.2381,14.5212,12968100.0],["2005-01-05",14.4596,14.515,13.9981,14.0843,17913300.0],["2005-01-06",14.1397,14.2135,13.9366,14.0289,11317200.0],["2005-01-07",14.152,14.3119,13.9305,14.1027,9839600.0],["2005-01-10",14.0228,14.2074,13.8443,13.912,10170200.0],["2005-01-11",13.7705,13.912,13.5982,13.7643,13744100.0],["2005-01-12",13.8566,13.9674,13.5736,13.7766,12308600.0],["2005-01-13",13.7705,13.7828,13.4751,13.6597,14803400.0],["2005-01-14",13.6905,13.9735,13.6905,13.8259,8145400.0],["2005-01-18",13.6966,13.8935,13.6782,13.8443,8978700.0],["2005-01-19",13.9797,13.9858,13.469,13.4874,11753600.0],["2005-01-20",13.3336,13.4444,13.069,13.1552,17038700.0],["2005-01-21",13.1552,13.3213,12.8968,12.9398,14640000.0],["2005-01-24",13.0075,13.1121,12.7368,12.7799,15531700.0],["2005-01-25",12.9214,13.0998,12.9214,12.9952,19725000.0],["2005-01-26",13.4997,14.1212,13.4136,13.9428,26594200.0],["2005-01-27",13.9459,14.143,13.8719,14.0937,14115800.0],["2005-01-28",14.2292,14.3278,14.0259,14.2354,15514500.0],["2005-01-31",14.3647,14.4448,14.1614,14.297,12705400.0],["2005-02-01",14.2415,14.5926,14.2415,14.5249,13986300.0],["2005-02-02",14.5249,14.5434,14.2908,14.4694,10133400.0],["2005-02-03",14.3216,14.4263,14.0937,14.2477,10817000.0],["2005-02-04",14.6665,15.2764,14.3955,15.2764,20387600.0],["2005-02-07",15.1532,15.3872,15.1224,15.2148,11172000.0],["2005-02-08",15.2148,15.7445,15.1655,15.6152,15838900.0],["2005-02-09",15.6152,15.6213,15.1039,15.1717,13292500.0],["2005-02-10",15.2764,15.572,14.9992,15.3441,15232800.0],["2005-02-11",15.3873,16.0032,15.2702,15.9293,17349600.0],["2005-02-14",15.8739,16.034,15.7568,15.9848,11112800.0],["2005-02-15",15.9848,16.2496,15.8492,16.0402,17616700.0],["2005-02-16",16.0156,16.2866,15.7137,16.071,15300700.0],["2005-02-17",16.1326,16.1449,15.6706,15.6952,15902600.0],["2005-02-18",15.6152,15.7753,15.4673,15.5967,10782600.0],["2005-02-22",15.4119,16.0648,15.4119,15.7507,15824100.0],["2005-02-23",15.8,15.954,15.4304,15.6891,13665700.0],["2005-02-24",15.6275,16.0771,15.5659,15.9909,12867000.0],["2005-02-25",16.0156,16.5576,15.9848,16.4467,15233900.0],["2005-02-28",16.4159,16.8841,16.2681,16.3051,21692300.0],["2005-03-01",16.5699,16.8225,16.5453,16.7239,14096000.0],["2005-03-02",16.5699,16.8595,16.4714,16.6131,14698500.0],["2005-03-03",16.6315,16.7239,16.2311,16.3728,17260300.0],["2005-03-04",16.5576,16.6931,16.3174,16.5638,16490700.0],["2005-03-07",16.5638,17.1182,16.5206,16.8594,26277900.0],["2005-03-08",16.3543,16.7178,16.1696,16.225,30920900.0],["2005-03-09",16.2435,16.5576,16.225,16.4098,20056500.0],["2005-03-10",16.5268,16.8102,16.3975,16.6808,20921200.0],["2005-03-11",16.687,16.7239,16.0648,16.1388,18092800.0],["2005-03-14",16.1264,16.225,15.9416,16.1757,14487200.0],["2005-03-15",16.1264,16.225,15.7815,15.8431,15470300.0],["2005-03-16",15.7507,16.0956,15.5782,15.6768,13119400.0],["2005-03-17",15.7384,15.9355,15.646,15.7938,9988900.0],["2005-03-18",15.7938,15.8308,15.3873,15.6706,17023400.0],["2005-03-21",15.6644,15.7753,15.455,15.5351,10308900.0],["2005-03-22",15.7322,15.8554,15.3996,15.3996,11616900.0],["2005-03-23",15.3503,15.7507,15.3256,15.609,10299100.0],["2005-03-24",15.6644,15.8739,15.6213,15.7137,8096500.0],["2005-03-28",15.7199,15.9848,15.6829,15.7014,9639200.0],["2005-03-29",15.6152,15.7938,15.4304,15.5104,12815800.0],["2005-03-30",15.5104,15.9108,15.0916,15.8616,11741000.0],["2005-03-31",15.8616,15.8616,15.5844,15.7014,11524500.0],["2005-04-01",15.88,15.8862,15.3318,15.3749,14186200.0],["2005-04-04",15.184,15.7076,15.0793,15.3072,14851200.0],["2005-04-05",15.2887,15.5166,15.2333,15.3195,11343000.0],["2005-04-06",15.3934,15.5351,15.2086,15.2333,10255100.0],["2005-04-07",15.3072,15.5289,15.1285,15.4427,8992400.0],["2005-04-08",15.5043,15.5782,15.338,15.3441,7847200.0],["2005-04-11",15.3872,15.4427,15.184,15.2148,7878700.0],["2005-04-12",15.2025,15.2394,14.4756,14.9191,28399700.0],["2005-04-13",14.7959,14.8144,14.5557,14.5618,13543400.0],["2005-04-14",14.5126,14.6419,14.3586,14.4078,16145900.0],["2005-04-15",14.2662,14.2785,13.8904,14.0198,20251000.0],["2005-04-18",13.8658,14.3586,13.8658,14.1183,15836200.0],["2005-04-19",15.3688,15.3688,14.7959,14.8883,20912300.0],["2005-04-20",14.9684,15.03,14.6358,14.7959,15300600.0],["2005-04-21",15.0546,15.3318,14.9006,15.2025,14888800.0],["2005-04-22",15.2025,15.2209,14.8637,15.0423,8673600.0],["2005-04-25",15.0793,15.2456,15.0238,15.1655,9286600.0],["2005-04-26",15.1039,15.5228,14.9992,15.1162,11682200.0],["2005-04-27",14.9992,15.2456,14.9376,15.2209,8907300.0],["2005-04-28",15.0945,15.4337,15.0514,15.1747,13360400.0],["2005-04-29",15.2918,15.409,15.076,15.3905,12865100.0],["2005-05-02",15.4152,15.5693,15.372,15.4953,12686100.0],["2005-05-03",15.446,15.6495,15.4275,15.5385,9460800.0],["2005-05-04",15.6556,15.9948,15.5816,15.8961,11338800.0],["2005-05-05",15.8468,16.1366,15.8406,16.0564,12157900.0],["2005-05-06",16.1489,16.3647,16.0811,16.2846,10910600.0],["2005-05-09",16.1736,16.2846,16.0379,16.2722,9225200.0],["2005-05-10",16.0318,16.2229,15.8345,15.9578,9919000.0],["2005-05-11",15.9763,16.1119,15.6371,16.0934,9600500.0],["2005-05-12",16.0318,16.4387,16.0318,16.2291,11832000.0],["2005-05-13",16.3277,16.4881,16.2476,16.3401,15178500.0],["2005-05-16",16.3401,16.784,16.2476,16.6237,13013700.0],["2005-05-17",16.6484,16.9197,16.5805,16.9012,10903800.0],["2005-05-18",16.9567,17.1108,16.7532,16.9937,12761700.0],["2005-05-19",16.9813,17.1787,16.7532,16.8827,11326200.0],["2005-05-20",16.9443,17.1478,16.7902,17.08,11258800.0],["2005-05-23",16.969,17.08,16.8149,16.8827,11923200.0],["2005-05-24",16.7162,17.0245,16.6915,16.9752,13539900.0],["2005-05-25",16.9259,16.9875,16.7039,16.9505,8477000.0],["2005-05-26",17.0183,17.3081,17.0183,17.2342,9634500.0],["2005-05-27",17.191,17.2033,16.9074,17.1108,6397100.0],["2005-05-31",17.0183,17.191,16.9813,17.043,8938700.0],["2005-06-01",16.9937,17.3081,16.8704,17.1355,9076600.0],["2005-06-02",17.1108,17.302,17.0368,17.2896,8432800.0],["2005-06-03",17.2157,17.3821,17.0923,17.2526,10091900.0],["2005-06-06",17.1972,17.228,16.9814,17.1108,8278000.0],["2005-06-07",17.265,17.4253,16.7285,16.821,16600900.0],["2005-06-08",17.191,17.3883,16.9998,17.2033,16581800.0],["2005-06-09",17.2958,17.3513,16.969,17.2835,15233200.0],["2005-06-10",17.2465,17.2465,16.71,16.8827,12443800.0],["2005-06-13",16.7902,17.1417,16.7532,16.8642,8366800.0],["2005-06-14",16.8334,16.9444,16.636,16.6607,12036000.0],["2005-06-15",16.6607,16.7779,16.4634,16.7347,10718400.0],["2005-06-16",16.6237,16.895,16.6237,16.784,11563200.0],["2005-06-17",16.9135,16.9567,16.7655,16.8457,17339500.0],["2005-06-20",16.7347,17.1725,16.71,17.043,11814300.0],["2005-06-21",17.0183,17.2835,17.0122,17.265,10494400.0],["2005-06-22",17.265,17.4931,17.2527,17.4746,12560800.0],["2005-06-23",17.524,17.9926,17.3821,17.4006,19944100.0],["2005-06-24",17.45,17.4746,17.1725,17.2712,14156600.0],["2005-06-27",17.2588,17.2958,16.9197,16.9752,9994300.0],["2005-06-28",17.0985,17.635,17.08,17.4253,15527500.0],["2005-06-29",17.413,17.5856,17.2773,17.4006,8882500.0],["2005-06-30",17.3575,17.5116,17.265,17.3081,9059700.0],["2005-07-01",17.2958,17.45,17.1972,17.2835,5352200.0],["2005-07-05",17.3883,17.8631,16.8025,17.8446,11165600.0],["2005-07-06",17.8693,18.1652,17.8323,18.0049,13278500.0],["2005-07-07",17.7891,18.1282,17.6904,18.1282,9805100.0],["2005-07-08",18.1282,18.3625,18.0419,18.344,10164000.0],["2005-07-11",18.4365,18.9237,18.2947,18.899,15670600.0],["2005-07-12",18.8065,18.936,18.566,18.862,14471000.0],["2005-07-13",18.8065,18.899,18.5845,18.8867,10463600.0],["2005-07-14",19.0223,19.1518,18.8743,18.973,10754100.0],["2005-07-15",18.8682,19.01,18.7078,18.9668,8178400.0],["2005-07-18",18.8867,19.1271,18.8065,19.1086,6090500.0],["2005-07-19",19.1148,19.269,19.0408,19.2258,10713000.0],["2005-07-20",18.9298,19.4293,18.8127,19.4231,13563600.0],["2005-07-21",19.2998,19.3245,18.8682,19.0408,14256200.0],["2005-07-22",19.0655,19.2258,18.7633,18.9668,10542400.0],["2005-07-25",19.1148,19.158,18.8435,18.8682,12542500.0],["2005-07-26",19.6944,20.0521,19.4909,19.9164,31121400.0],["2005-07-27",19.9164,19.9719,19.4416,19.6081,13391900.0],["2005-07-28",19.4692,19.6544,19.2533,19.568,10405800.0],["2005-07-29",19.5063,19.7778,19.3458,19.5988,12195900.0],["2005-08-01",19.7346,19.821,19.605,19.6791,8053400.0],["2005-08-02",19.8086,20.2036,19.7469,20.1542,9871900.0],["2005-08-03",19.9629,20.2776,19.9629,20.0555,8834500.0],["2005-08-04",19.8889,19.9506,19.6235,19.6852,12245900.0],["2005-08-05",19.6852,19.7099,19.2409,19.3211,12556700.0],["2005-08-08",19.3767,19.6235,19.2965,19.4569,8766000.0],["2005-08-09",19.4754,20.1419,19.4631,20.0617,16500500.0],["2005-08-10",19.9999,20.364,19.9691,20.074,13183600.0],["2005-08-11",19.9444,20.2098,19.8395,20.1912,10765500.0],["2005-08-12",20.0555,20.0555,19.5618,19.6173,12243900.0],["2005-08-15",19.5433,19.9876,19.4816,19.8703,8404100.0],["2005-08-16",19.7469,19.8025,19.6174,19.6791,7678500.0],["2005-08-17",19.6791,20.0061,19.6791,19.8642,9738600.0],["2005-08-18",19.7716,19.784,19.4507,19.4569,10289100.0],["2005-08-19",19.5556,19.5618,19.1977,19.2286,12298400.0],["2005-08-22",19.2965,19.7469,19.2965,19.7161,10663600.0],["2005-08-23",19.6852,19.9506,19.5556,19.7469,9254500.0],["2005-08-24",19.7901,20.2221,19.6173,19.858,13600400.0],["2005-08-25",19.9012,20.1542,19.858,19.9444,8045300.0],["2005-08-26",19.8518,19.9321,19.6359,19.784,7803300.0],["2005-08-29",19.6852,20.1172,19.6667,20.0617,7958700.0],["2005-08-30",19.9136,19.9876,19.6791,19.8518,9761400.0],["2005-08-31",19.895,20.2159,19.7716,20.1666,10571500.0],["2005-09-01",20.1172,20.4628,20.0925,20.2159,11656500.0],["2005-09-02",20.3332,20.364,20.0061,20.0555,7384000.0],["2005-09-06",20.1172,20.4751,20.1172,20.4689,8627200.0],["2005-09-07",20.4011,20.7096,20.29,20.5492,9954800.0],["2005-09-08",20.5985,20.9935,20.5615,20.8269,13985900.0],["2005-09-09",21.1354,21.2897,20.8207,20.8207,20896000.0],["2005-09-12",20.8824,20.9441,20.3949,20.4319,15559000.0],["2005-09-13",20.6973,21.0305,20.58,20.9564,16876400.0],["2005-09-14",21.1354,21.2526,20.8577,20.9503,14957100.0],["2005-09-15",20.9811,21.1169,20.3764,20.401,12654200.0],["2005-09-16",20.5553,20.5923,20.1604,20.2406,15695400.0],["2005-09-19",20.1912,20.3517,20.1357,20.2221,8975000.0],["2005-09-20",20.2591,20.5183,20.1357,20.1789,11842000.0],["2005-09-21",20.0925,20.0925,19.6852,19.8642,14131900.0],["2005-09-22",19.8642,20.4196,19.7222,20.1974,14435800.0],["2005-09-23",20.1481,20.9688,20.0308,20.9194,14175200.0],["2005-09-26",20.9564,21.049,20.6664,20.8392,13727900.0],["2005-09-27",20.7466,20.7651,20.1419,20.3147,14156800.0],["2005-09-28",20.3147,20.5492,20.0185,20.2653,10593000.0],["2005-09-29",20.2221,20.7528,20.0123,20.4751,16390400.0],["2005-09-30",20.4751,21.012,20.4751,20.9194,14441100.0],["2005-10-03",20.9811,21.4007,20.8762,20.9071,12365300.0],["2005-10-04",20.5183,20.5183,19.7284,19.7531,24012400.0],["2005-10-05",19.7469,19.9074,19.1792,19.3705,24441800.0],["2005-10-06",19.3705,19.4384,18.5745,18.8398,20761700.0],["2005-10-07",19.1298,19.1854,18.7904,18.9015,15543800.0],["2005-10-10",18.883,18.9571,18.5374,18.5498,14143100.0],["2005-10-11",18.5621,18.8213,18.0191,18.124,18085200.0],["2005-10-12",18.0438,18.6609,18.0253,18.5745,19019300.0],["2005-10-13",18.6362,19.1484,18.1487,19.062,18964400.0],["2005-10-14",18.8213,19.0496,18.2227,18.4696,17593500.0],["2005-10-17",18.5436,18.6362,18.2844,18.3708,10596100.0],["2005-10-18",18.2721,18.4634,18.124,18.3893,13140100.0],["2005-10-19",18.2042,18.5868,17.8154,18.556,17499300.0],["2005-10-20",18.6362,18.8521,18.3029,18.3708,13837800.0],["2005-10-21",18.2351,18.8521,18.2289,18.8336,18187400.0],["2005-10-24",18.9077,19.1298,18.5991,19.0805,23810400.0],["2005-10-25",17.8833,18.2227,17.439,17.618,39551100.0],["2005-10-26",17.5871,17.7414,17.3711,17.4205,23232800.0],["2005-10-27",17.4205,17.4452,16.7719,16.9695,23674500.0],["2005-10-28",17.0251,17.3093,16.9016,17.2969,22860800.0],["2005-10-31",17.402,17.7294,17.3958,17.6367,16007000.0],["2005-11-01",17.4823,17.6429,17.3587,17.6367,17050200.0],["2005-11-02",17.7911,18.5324,17.6182,18.3101,19097500.0],["2005-11-03",18.5325,19.0637,18.5077,19.0328,20156900.0],["2005-11-04",19.0328,19.1502,18.8413,19.1193,13076500.0],["2005-11-07",19.2985,19.4096,18.9154,19.1811,10771800.0],["2005-11-08",19.2305,19.4776,18.9958,19.2305,11096300.0],["2005-11-09",18.934,19.3602,18.6869,19.3046,15255900.0],["2005-11-10",19.2429,19.632,19.1873,19.5332,12901700.0],["2005-11-11",19.5332,19.6938,19.1934,19.2243,10690200.0],["2005-11-14",19.3232,19.7185,19.1626,19.6938,11066300.0],["2005-11-15",19.5826,19.7927,19.3479,19.4405,11650500.0],["2005-11-16",19.5579,19.6938,19.3911,19.49,7910200.0],["2005-11-17",19.49,19.7371,19.3479,19.6938,13931600.0],["2005-11-18",19.8606,20.0583,19.5147,19.6938,12744600.0],["2005-11-21",19.5208,19.6753,19.3355,19.6444,13300500.0],["2005-11-22",19.6011,20.4104,19.49,20.1077,17619600.0],["2005-11-23",20.1571,20.2313,19.8421,19.8915,10069600.0],["2005-11-25",19.8174,20.0953,19.805,19.8668,3847000.0],["2005-11-28",19.9224,19.9533,19.632,19.7679,9123400.0],["2005-11-29",19.9224,20.293,19.6753,19.6815,10039900.0],["2005-11-30",19.7679,20.083,19.5703,20.0645,11680100.0],["2005-12-01",20.2004,20.9726,20.2004,20.9108,15550300.0],["2005-12-02",20.9108,21.1826,20.7502,21.0714,14722400.0],["2005-12-05",20.8799,20.9849,20.4722,20.5154,17422200.0],["2005-12-06",20.7563,20.9911,20.5092,20.5648,11817700.0],["2005-12-07",20.6328,20.9355,20.4351,20.7316,15879300.0],["2005-12-08",20.9417,21.059,19.9224,20.1571,22799200.0],["2005-12-09",20.3795,20.7934,20.1633,20.6143,15605000.0],["2005-12-12",20.7255,20.849,20.6143,20.7378,7252100.0],["2005-12-13",20.6513,20.9046,20.5463,20.7007,8690700.0],["2005-12-14",20.6822,21.0034,20.6575,20.8243,8172300.0],["2005-12-15",20.8922,20.9787,20.4536,20.5648,7884800.0],["2005-12-16",20.7193,20.744,20.4228,20.4289,9372500.0],["2005-12-19",20.2745,20.3857,19.737,19.7865,10343400.0],["2005-12-20",19.8297,20.1695,19.6382,19.6691,12669700.0],["2005-12-21",19.7865,20.015,19.6815,19.8112,7526700.0],["2005-12-22",19.7185,20.293,19.7185,20.2127,8838700.0],["2005-12-23",20.2621,20.571,20.2374,20.3424,6554000.0],["2005-12-27",20.4475,20.5401,19.8791,19.9656,6405600.0],["2005-12-28",20.0027,20.2374,19.9286,20.2065,5954100.0],["2005-12-29",20.1818,20.2992,20.0027,20.0212,5406100.0],["2005-12-30",19.9224,19.9903,19.7247,19.8112,5110000.0],["2006-01-03",19.8668,20.6575,19.7679,20.534,12321100.0],["2006-01-04",20.6143,20.9293,20.6143,20.7193,11645500.0],["2006-01-05",20.8243,21.2876,20.7996,21.0899,12507300.0],["2006-01-06",21.3123,21.4112,20.9108,21.2814,11894300.0],["2006-01-09",21.3123,21.4606,20.954,21.1146,13725700.0],["2006-01-10",20.9602,20.9726,20.6946,20.9046,11397400.0],["2006-01-11",20.8922,20.9911,20.6513,20.8799,11646300.0],["2006-01-12",20.8799,21.1641,20.571,20.6143,12141800.0],["2006-01-13",20.5648,20.571,20.1448,20.4042,12464900.0],["2006-01-17",20.1695,20.1818,19.8483,19.9162,13222600.0],["2006-01-18",19.5208,19.9347,19.4652,19.8297,15061500.0],["2006-01-19",20.1386,20.2621,19.9471,20.0768,10463100.0],["2006-01-20",19.9224,19.9286,19.3417,19.5579,18183100.0],["2006-01-23",19.7618,19.7618,19.2181,19.5826,17147200.0],["2006-01-24",19.4652,20.0521,18.9093,18.9587,26164600.0],["2006-01-25",18.9587,19.039,18.2236,18.4645,32314500.0],["2006-01-26",18.5942,18.7178,18.2359,18.6313,22720900.0],["2006-01-27",18.6746,19.1693,18.6127,18.6931,17204600.0],["2006-01-30",18.891,19.0147,18.3159,18.5818,19448400.0],["2006-01-31",18.588,18.6437,18.0686,18.0748,17764900.0],["2006-02-01",17.982,18.4581,17.7594,18.4087,23113500.0],["2006-02-02",18.5447,18.7611,18.3654,18.4025,19810000.0],["2006-02-03",18.4952,18.7735,18.3654,18.5509,14797200.0],["2006-02-06",18.5818,19.0147,18.5818,18.8848,15849300.0],["2006-02-07",18.9714,18.9714,18.6746,18.9343,11343600.0],["2006-02-08",19.0518,19.1074,18.7735,18.9961,10927500.0],["2006-02-09",19.1383,19.2249,19.027,19.2002,15559300.0],["2006-02-10",19.1693,19.2497,18.8601,19.1136,13192600.0],["2006-02-13",18.9652,19.0085,18.7055,18.8477,10626400.0],["2006-02-14",18.9157,19.0023,18.6251,18.8972,10890800.0],["2006-02-15",18.7426,18.9467,18.6931,18.9343,9898400.0],["2006-02-16",19.0765,19.6516,19.0209,19.633,15158100.0],["2006-02-17",19.5588,19.6949,19.3548,19.4661,10154700.0],["2006-02-21",19.3857,19.4537,18.7673,18.9528,14218200.0],["2006-02-22",18.9095,19.2249,18.6498,19.1816,12218700.0],["2006-02-23",18.9343,19.0209,18.4334,18.4643,16360500.0],["2006-02-24",18.5509,18.6684,18.3407,18.353,15062000.0],["2006-02-27",18.4272,18.5818,18.3097,18.3283,14999800.0],["2006-02-28",18.149,18.4705,18.118,18.4581,15712400.0],["2006-03-01",18.7302,20.1215,18.7302,19.8989,35036200.0],["2006-03-02",19.7876,20.307,19.701,20.004,21858000.0],["2006-03-03",19.9113,20.3503,19.8062,19.9669,16163800.0],["2006-03-06",20.1092,20.3442,19.732,19.9917,14266300.0],["2006-03-07",19.262,19.4723,19.0023,19.33,22646500.0],["2006-03-08",19.3239,19.5155,19.1445,19.3795,13742900.0],["2006-03-09",19.3919,19.5588,19.0456,19.058,13816100.0],["2006-03-10",19.1507,19.3981,18.9281,19.027,10516100.0],["2006-03-13",19.0889,19.4042,19.027,19.1012,8196800.0],["2006-03-14",18.9528,19.3177,18.9405,19.3053,11223900.0],["2006-03-15",19.3053,19.664,19.126,19.3424,12694200.0],["2006-03-16",19.2311,19.2311,18.6437,18.6437,14271000.0],["2006-03-17",18.6684,18.8477,18.4272,18.6684,14430000.0],["2006-03-20",18.6684,18.8848,18.5571,18.6251,9035500.0],["2006-03-21",18.6313,19.1074,18.5942,18.6437,12013100.0],["2006-03-22",18.5262,19.0023,18.5262,18.5571,12214900.0],["2006-03-23",18.5942,18.9405,18.5756,18.8292,12659800.0],["2006-03-24",18.8292,19.2373,18.6437,19.1012,12147300.0],["2006-03-27",19.1012,19.5094,19.0765,19.3362,9662100.0],["2006-03-28",19.4042,19.6825,19.0518,19.1383,11773900.0],["2006-03-29",19.194,19.9237,19.1383,19.7814,12603800.0],["2006-03-30",20.3256,20.6039,20.1648,20.4555,21189100.0],["2006-03-31",20.27,20.4184,19.8309,20.0783,13431000.0],["2006-04-03",20.035,20.4555,19.8804,19.9669,10560200.0],["2006-04-04",19.9669,20.1339,19.7072,19.9979,10199300.0],["2006-04-05",20.0844,20.7152,20.0535,20.542,12301100.0],["2006-04-06",20.5358,20.9254,20.5358,20.7956,13332200.0],["2006-04-07",20.9131,20.9996,20.3751,20.4493,18469400.0],["2006-04-10",20.4122,20.5049,19.9917,20.2576,17095800.0],["2006-04-11",20.4678,20.7152,20.0659,20.338,15564000.0],["2006-04-12",20.2205,20.4493,20.1834,20.3256,7135700.0],["2006-04-13",20.1525,20.3813,20.1525,20.2081,7308700.0],["2006-04-17",20.2019,20.5729,19.9484,20.2081,12215800.0],["2006-04-18",20.2205,21.0305,20.2205,21.0244,24875800.0],["2006-04-19",21.3892,21.618,21.0924,21.3026,35822800.0],["2006-04-20",21.3645,22.5084,21.2717,21.989,29853500.0],["2006-04-21",22.1374,22.1931,21.618,21.853,14870900.0],["2006-04-24",21.6489,21.754,21.3212,21.6613,13499400.0],["2006-04-25",21.6427,22.0323,21.6242,21.9581,17835200.0],["2006-04-26",21.8406,21.9395,21.383,21.5376,13690200.0],["2006-04-27",21.3705,22.0513,21.191,21.748,11165300.0],["2006-04-28",21.7047,21.9027,21.3767,21.4819,10394900.0],["2006-05-01",21.4819,21.5376,21.1415,21.2777,10349100.0],["2006-05-02",21.3148,21.4633,21.1167,21.2838,9661400.0],["2006-05-03",21.1168,21.5871,20.9311,21.5438,12893400.0],["2006-05-04",21.649,21.7356,21.3086,21.4138,10479300.0],["2006-05-05",21.5995,21.7542,21.4757,21.6304,14570800.0],["2006-05-08",21.7356,21.7418,21.3643,21.3705,7940200.0],["2006-05-09",21.321,21.3705,21.0858,21.2529,7194200.0],["2006-05-10",21.1848,21.2529,20.6773,20.8568,13578900.0],["2006-05-11",20.8878,21.061,20.5164,20.6464,11180900.0],["2006-05-12",20.4607,20.8568,20.436,20.5535,9713200.0],["2006-05-15",20.2812,20.6773,20.0151,20.3679,10121500.0],["2006-05-16",20.3308,20.6464,20.1575,20.3988,8818500.0],["2006-05-17",20.2689,20.5102,19.8171,19.8913,13231700.0],["2006-05-18",19.9656,20.0708,19.6747,19.6809,8682900.0],["2006-05-19",19.5262,19.9594,19.3962,19.7861,15016200.0],["2006-05-22",19.6376,19.7985,19.2353,19.5695,13001300.0],["2006-05-23",19.7676,20.0213,19.1115,19.1548,24351000.0],["2006-05-24",19.2601,19.8047,19.1301,19.6995,16586400.0],["2006-05-25",19.9594,19.978,19.5014,19.6252,12728100.0],["2006-05-26",19.6871,19.9656,19.4272,19.5819,8845200.0],["2006-05-30",19.3962,19.5138,19.2229,19.2291,9357400.0],["2006-05-31",19.2415,19.6128,19.1363,19.3281,13946000.0],["2006-06-01",19.3281,19.7923,19.3281,19.7614,9396000.0],["2006-06-02",19.9347,19.9594,19.5757,19.8851,10857600.0],["2006-06-05",20.1141,20.1141,19.2601,19.3281,15056600.0],["2006-06-06",19.3405,19.5571,19.1796,19.4519,12599400.0],["2006-06-07",19.5138,19.619,19.0063,19.0125,12982900.0],["2006-06-08",18.9568,19.192,18.5669,19.0125,18625300.0],["2006-06-09",19.5324,19.5324,18.2946,18.3688,30894100.0],["2006-06-12",18.3936,18.4679,17.9109,17.9232,21675500.0],["2006-06-13",17.8304,18.2636,17.7809,17.9418,17604700.0],["2006-06-14",17.948,18.1894,17.6509,17.8861,17400100.0],["2006-06-15",17.9666,18.7216,17.9666,18.5855,16562400.0],["2006-06-16",18.4864,18.7711,18.1955,18.2946,17722800.0],["2006-06-19",18.3874,18.8268,18.3379,18.5669,14962600.0],["2006-06-20",18.4988,18.7526,18.2698,18.505,13939800.0],["2006-06-21",18.4555,19.0435,18.4555,18.7835,14398700.0],["2006-06-22",18.7526,18.7835,18.2574,18.3626,14479100.0],["2006-06-23",18.2946,18.4679,18.0408,18.1894,12771800.0],["2006-06-26",18.2574,18.5916,18.1398,18.5669,11481600.0],["2006-06-27",18.3255,18.6226,18.1337,18.3503,12534700.0],["2006-06-28",18.0965,18.1027,17.7004,17.9232,17709700.0],["2006-06-29",18.0718,18.7278,17.9294,18.5669,14681500.0],["2006-06-30",18.604,18.9197,18.4493,18.7464,12174100.0],["2006-07-03",18.9011,19.1239,18.8702,19.0063,5531900.0],["2006-07-05",18.7649,18.8145,18.4184,18.5174,10922700.0],["2006-07-06",18.5669,18.6659,18.1956,18.2574,9071400.0],["2006-07-07",18.1337,18.2946,17.7438,18.0532,12686700.0],["2006-07-10",18.1894,18.375,17.7314,17.8985,9191100.0],["2006-07-11",17.818,18.3998,17.7933,18.3379,13528200.0],["2006-07-12",18.307,18.4802,17.948,18.078,12895600.0],["2006-07-13",18.375,18.375,17.4219,17.5086,18365900.0],["2006-07-14",17.5148,17.8861,17.36,17.7933,11429500.0],["2006-07-17",17.719,18.0161,17.5333,17.5581,11687800.0],["2006-07-18",17.3291,17.6076,17.0011,17.391,18588100.0],["2006-07-19",17.4034,17.7809,17.3662,17.4529,15093800.0],["2006-07-20",17.6633,17.8923,17.2982,17.36,13253200.0],["2006-07-21",17.3229,17.3291,16.5679,16.7102,17771400.0],["2006-07-24",16.9763,17.36,16.8711,17.2301,20340800.0],["2006-07-25",17.719,18.1956,17.62,17.917,19948300.0],["2006-07-26",17.917,18.4555,17.7623,18.2327,17306200.0],["2006-07-27",18.2141,18.7097,18.2141,18.2637,12585600.0],["2006-07-28",18.3132,18.5239,18.1026,18.1831,14489500.0],["2006-07-31",18.0902,18.5796,18.053,18.4495,11452200.0],["2006-08-01",18.2575,18.307,17.7433,18.0592,13185700.0],["2006-08-02",18.1893,18.4371,17.9849,18.2389,9037700.0],["2006-08-03",18.0468,18.8894,17.9725,18.7469,13740500.0],["2006-08-04",18.8956,19.0381,18.4309,18.6044,14193000.0],["2006-08-07",18.4743,18.8027,18.4371,18.5734,8663500.0],["2006-08-08",18.5734,18.8398,18.4309,18.7097,13912800.0],["2006-08-09",19.0133,19.2735,18.8212,18.8894,14854500.0],["2006-08-10",18.6602,19.4408,18.6602,19.3478,13657700.0],["2006-08-11",19.1,19.131,18.7841,18.908,11911200.0],["2006-08-14",19.1372,19.3788,18.9885,19.1434,10134100.0],["2006-08-15",19.4779,19.893,19.4346,19.8497,14184700.0],["2006-08-16",19.9054,20.432,19.701,20.3329,17216500.0],["2006-08-17",20.3329,20.655,20.3267,20.4134,14753800.0],["2006-08-18",20.3824,20.5621,19.9921,20.5002,11230200.0],["2006-08-21",20.3019,20.3577,20.0479,20.2647,8843700.0],["2006-08-22",20.0727,20.4382,19.9736,20.1284,10021000.0],["2006-08-23",20.0727,20.3143,19.3912,19.5027,19546900.0],["2006-08-24",19.5337,19.6142,19.2487,19.5275,11021900.0],["2006-08-25",19.3726,19.7258,19.3107,19.4779,8579400.0],["2006-08-28",19.5027,19.8187,19.5027,19.6762,6466300.0],["2006-08-29",19.7629,20.0479,19.5771,20.0107,9217400.0],["2006-08-30",20.0355,20.3329,19.8806,20.2461,10290700.0],["2006-08-31",20.3515,20.3515,20.0479,20.1904,8565900.0],["2006-09-01",20.1037,20.1284,19.3292,19.7815,10359100.0],["2006-09-05",19.639,19.9364,19.447,19.8435,12376700.0],["2006-09-06",19.5709,19.6328,19.2797,19.2983,12118200.0],["2006-09-07",18.9327,19.3169,18.8894,18.8956,15656700.0],["2006-09-08",19.0195,19.3292,18.8956,19.2053,11057100.0],["2006-09-11",18.9699,19.8806,18.9699,19.6886,18289300.0],["2006-09-12",19.4779,20.2276,19.2177,20.1346,25130300.0],["2006-09-13",19.9054,20.0107,19.5461,19.8559,17047000.0],["2006-09-14",19.6762,19.7319,19.4903,19.5956,14739000.0],["2006-09-15",19.7939,20.0355,19.6452,19.7815,17306700.0],["2006-09-18",19.6328,20.2895,19.6328,20.0417,15656700.0],["2006-09-19",19.8868,20.0045,19.3602,19.701,14088900.0],["2006-09-20",19.8868,20.1594,19.7381,20.0355,13901800.0],["2006-09-21",20.0169,20.2028,19.4841,19.4965,15262200.0],["2006-09-22",19.7319,20.0603,19.5956,19.8311,17462400.0],["2006-09-25",19.9736,20.2895,19.5895,20.2833,18029800.0],["2006-09-26",20.2833,20.6055,20.0231,20.5807,21987800.0],["2006-09-27",20.494,20.9586,20.494,20.6117,21941900.0],["2006-09-28",20.6798,21.0639,20.6489,20.9958,16425400.0],["2006-09-29",20.7851,20.8533,20.5373,20.5993,17928900.0],["2006-10-02",20.5187,20.8037,20.3763,20.4196,12817400.0],["2006-10-03",20.209,20.2462,19.8868,19.9798,18222500.0],["2006-10-04",19.8125,20.178,19.6204,19.924,26357300.0],["2006-10-05",19.8744,19.9116,19.4903,19.5771,20648000.0],["2006-10-06",19.2363,19.4036,19.162,19.3974,17789100.0],["2006-10-09",19.2797,19.6638,19.2177,19.4717,13980000.0],["2006-10-10",19.4965,19.5647,19.2239,19.3478,20393000.0],["2006-10-11",19.3478,19.8868,19.2797,19.8125,17847500.0],["2006-10-12",19.9612,20.1904,19.701,20.1284,15817900.0],["2006-10-13",20.178,20.432,20.1037,20.3267,11532400.0],["2006-10-16",20.3639,20.5993,20.1904,20.4816,10409700.0],["2006-10-17",20.178,20.2523,19.8806,20.0479,16598400.0],["2006-10-18",19.8868,19.9736,19.2301,19.5585,19385100.0],["2006-10-19",19.8868,19.8868,19.3416,19.5894,15851400.0],["2006-10-20",19.6018,19.6204,19.3912,19.4346,13892200.0],["2006-10-23",19.2177,19.8125,19.2053,19.7505,26055800.0],["2006-10-24",19.639,19.6948,18.8894,18.908,41571700.0],["2006-10-25",18.7097,19.2239,18.592,19.0381,24539000.0],["2006-10-26",19.1,19.1558,18.8089,19.0195,19349200.0],["2006-10-27",18.9202,18.9636,18.4488,18.548,18818600.0],["2006-10-30",18.517,18.9326,18.4364,18.7093,13316300.0],["2006-10-31",18.6721,18.821,18.5728,18.7217,15734100.0],["2006-11-01",18.7527,18.9326,18.5294,18.5914,15284900.0],["2006-11-02",18.517,18.6163,18.3681,18.4488,11625500.0],["2006-11-03",18.5915,18.5977,18.3185,18.3433,14210300.0],["2006-11-06",18.3123,18.5542,18.1324,18.4488,15670200.0],["2006-11-07",18.4488,18.7279,18.3743,18.4488,20199000.0],["2006-11-08",18.2937,18.4674,18.1014,18.2068,19751900.0],["2006-11-09",18.3619,18.4053,17.6796,17.7788,38302100.0],["2006-11-10",17.7478,17.8719,17.5803,17.8284,15840900.0],["2006-11-13",17.8533,18.1262,17.754,17.9649,16955200.0],["2006-11-14",18.0952,18.4612,17.8967,18.3992,18856400.0],["2006-11-15",18.548,18.9016,18.5108,18.7155,23533500.0],["2006-11-16",18.8396,18.8768,18.548,18.7714,14095600.0],["2006-11-17",18.6597,18.7093,18.5418,18.6349,15420300.0],["2006-11-20",18.6039,18.8582,18.4984,18.7155,14071200.0],["2006-11-21",18.7341,18.759,18.3805,18.4054,15291700.0],["2006-11-22",18.5108,18.7341,18.4612,18.7279,9474800.0],["2006-11-24",18.6101,18.8086,18.5791,18.6225,4060500.0],["2006-11-27",18.6101,18.7155,18.1758,18.2255,14641700.0],["2006-11-28",18.1138,18.3309,17.9835,18.3123,16370600.0],["2006-11-29",18.4612,18.4984,17.9897,18.1014,13079600.0],["2006-11-30",18.1634,18.4984,17.9153,18.3309,18507200.0],["2006-12-01",18.2689,18.3681,17.723,18.0704,21440900.0],["2006-12-04",18.1696,18.5356,17.9897,18.3867,14552700.0],["2006-12-05",18.5108,18.6597,18.3495,18.424,12840600.0],["2006-12-06",18.4984,18.6783,18.3247,18.6535,14670100.0],["2006-12-07",18.7341,18.8024,18.424,18.455,15198700.0],["2006-12-08",18.3495,18.4426,18.151,18.2379,14469400.0],["2006-12-11",18.2379,18.5294,18.1014,18.1758,17061700.0],["2006-12-12",18.3309,18.5046,18.0642,18.4674,35069300.0],["2006-12-13",18.5418,18.579,18.1572,18.2565,19589900.0],["2006-12-14",18.1882,18.5853,18.1572,18.5666,20491400.0],["2006-12-15",19.187,19.187,18.2937,18.4054,26890400.0],["2006-12-18",18.4302,18.6287,18.0642,18.3805,15027300.0],["2006-12-19",18.182,18.2689,17.7416,17.9091,27675500.0],["2006-12-20",17.9835,18.12,17.8967,18.0518,18471000.0],["2006-12-21",18.0145,18.1572,17.8098,17.8409,17589500.0],["2006-12-22",17.8595,17.9401,17.6796,17.7106,14316100.0],["2006-12-26",17.6796,17.9525,17.6361,17.7478,8777600.0],["2006-12-27",17.7726,18.0207,17.7726,17.9649,11730800.0],["2006-12-28",17.8657,18.0394,17.8657,17.9959,8912900.0],["2006-12-29",17.9897,18.0766,17.847,17.8657,7686000.0],["2007-01-03",18.0642,18.1262,17.5865,17.7168,20786800.0],["2007-01-04",17.6796,18.058,17.6237,18.0518,20417600.0],["2007-01-05",17.7292,17.9525,17.7292,17.8409,21465900.0],["2007-01-08",17.8098,18.0518,17.7044,17.9277,17777900.0],["2007-01-09",17.9277,17.9897,17.6299,17.8905,17943500.0],["2007-01-10",17.8781,18.2875,17.8222,18.1944,15761300.0],["2007-01-11",18.0021,18.4736,17.9587,18.0083,19199700.0],["2007-01-12",17.9463,18.12,17.8781,18.027,11719300.0],["2007-01-16",17.9711,18.0394,17.8222,17.9153,14020600.0],["2007-01-17",17.8222,18.12,17.816,18.0704,13775400.0],["2007-01-18",17.8781,17.9277,17.5183,17.5679,25711900.0],["2007-01-19",17.7664,17.8657,17.5245,17.6113,18915900.0],["2007-01-22",17.6858,17.8967,17.5555,17.7354,24661400.0],["2007-01-23",18.4798,18.6101,18.2627,18.3619,46361400.0],["2007-01-24",18.5294,18.7962,18.3619,18.6101,19235600.0],["2007-01-25",18.8582,19.3359,18.8396,18.9016,31739600.0],["2007-01-26",19.0133,19.3607,18.883,19.2428,23674700.0],["2007-01-29",19.2676,19.4664,19.1558,19.218,21549100.0],["2007-01-30",19.2801,19.3795,19.0627,19.1558,18473400.0],["2007-01-31",19.1496,19.454,19.0068,19.3733,15835900.0],["2007-02-01",19.4602,19.69,19.3857,19.4851,14654600.0],["2007-02-02",19.5906,19.6838,19.4602,19.4975,14612100.0],["2007-02-05",19.572,19.8391,19.4913,19.6217,16178000.0],["2007-02-06",19.5906,19.6652,19.2676,19.3919,19840800.0],["2007-02-07",19.2552,19.367,19.0068,19.2801,25202100.0],["2007-02-08",19.1931,19.4105,19.131,19.3049,14441900.0],["2007-02-09",19.5596,19.8639,19.1062,19.2055,22885100.0],["2007-02-12",19.249,19.3049,18.7583,18.9509,15849000.0],["2007-02-13",18.9819,19.1372,18.5782,18.8018,22314600.0],["2007-02-14",18.9136,19.367,18.9136,19.2242,14839500.0],["2007-02-15",19.1,19.3857,19.0378,19.3546,14958200.0],["2007-02-16",19.2552,19.3795,19.0254,19.1186,13397800.0],["2007-02-20",19.0689,19.3236,18.8577,19.2863,11016300.0],["2007-02-21",19.1807,19.2552,19.0565,19.2428,9520000.0],["2007-02-22",19.6279,19.9571,19.541,19.9323,31591200.0],["2007-02-23",19.895,20.2304,19.8826,20.0068,17396900.0],["2007-02-26",20.0689,20.0938,19.6403,19.7335,14960600.0],["2007-02-27",19.3236,19.7211,18.808,19.0503,19193200.0],["2007-02-28",19.1621,19.4229,19.0068,19.2304,20170600.0],["2007-03-01",18.9757,19.2614,18.572,19.1248,21552000.0],["2007-03-02",19.0068,19.2428,18.9136,19.1062,19287100.0],["2007-03-05",18.9322,19.4354,18.8826,19.1931,16564800.0],["2007-03-06",19.6279,19.7149,19.3732,19.4726,20665600.0],["2007-03-07",19.4726,19.6217,19.2863,19.3422,9366000.0],["2007-03-08",19.4975,19.8267,19.4105,19.69,14480000.0],["2007-03-09",20.1869,20.3298,19.9882,20.1621,20543900.0],["2007-03-12",20.1621,20.454,20.1497,20.2428,19909500.0],["2007-03-13",19.9385,19.9944,19.572,19.7149,23939700.0],["2007-03-14",19.7459,19.7956,19.4602,19.6714,15481500.0],["2007-03-15",19.6155,19.7273,19.541,19.6093,11917000.0],["2007-03-16",19.6776,19.6776,19.3173,19.4292,20476600.0],["2007-03-19",19.7149,19.7149,19.2863,19.3919,10072400.0],["2007-03-20",19.4851,19.6838,19.3484,19.4726,10420900.0],["2007-03-21",19.5161,19.8702,19.4167,19.69,12455200.0],["2007-03-22",19.69,19.69,19.336,19.4105,15543600.0],["2007-03-23",19.4105,19.6217,19.3049,19.4788,9957800.0],["2007-03-26",19.4478,19.5472,19.1062,19.3484,11102700.0],["2007-03-27",19.2552,19.4726,19.2366,19.3919,9455100.0],["2007-03-28",19.3608,19.3608,18.9385,19.0689,14112000.0],["2007-03-29",19.2118,19.2428,18.572,18.8763,20090100.0],["2007-03-30",18.777,19.0192,18.6714,18.6962,19141900.0],["2007-04-02",18.7086,18.7645,18.4167,18.572,17293300.0],["2007-04-03",18.7024,18.8453,18.603,18.6776,14580500.0],["2007-04-04",18.7211,19.0689,18.6776,19.0068,12438200.0],["2007-04-05",18.9447,19.3795,18.9385,19.1434,10632400.0],["2007-04-09",19.1931,19.336,19.013,19.1434,7900000.0],["2007-04-10",19.0999,19.4292,19.0689,19.4167,12564700.0],["2007-04-11",19.454,19.4851,19.1062,19.1186,12354900.0],["2007-04-12",19.0689,19.3173,19.044,19.2552,10804200.0],["2007-04-13",19.336,19.336,18.9881,19.1496,11256200.0],["2007-04-16",19.2242,19.5844,19.1931,19.572,11140400.0],["2007-04-17",19.5347,19.6217,19.3049,19.4478,10358000.0],["2007-04-18",19.69,20.0254,19.6776,19.8453,17555200.0],["2007-04-19",19.69,20.2739,19.659,20.1807,16295200.0],["2007-04-20",20.3857,20.4354,19.9695,20.1869,15304500.0],["2007-04-23",20.1869,20.3422,19.895,20.131,20359000.0],["2007-04-24",22.0317,22.0503,21.5348,21.6901,56577100.0],["2007-04-25",21.833,22.0255,21.7522,21.951,23770700.0],["2007-04-26",22.0692,22.0692,21.6646,21.8887,17599600.0],["2007-04-27",21.6335,21.8576,21.5339,21.6833,13975100.0],["2007-04-30",21.5027,21.6646,21.372,21.3969,12525100.0],["2007-05-01",21.3907,21.758,21.2413,21.6895,13620300.0],["2007-05-02",21.6895,21.9447,21.5837,21.8576,12153200.0],["2007-05-03",21.8451,21.9572,21.7393,21.8451,11527000.0],["2007-05-04",21.8887,21.9385,21.6646,21.8887,9823600.0],["2007-05-07",21.7953,21.9323,21.7019,21.9136,8503700.0],["2007-05-08",21.8576,21.9696,21.7953,21.8949,12409400.0],["2007-05-09",22.1439,23.0529,22.0506,22.9284,36915900.0],["2007-05-10",22.7291,23.1089,22.5486,22.7976,21477700.0],["2007-05-11",22.7976,22.9719,22.5797,22.8474,12717800.0],["2007-05-14",23.1276,23.1649,22.7852,22.9906,14102200.0],["2007-05-15",23.028,23.1774,22.754,22.8288,16820900.0],["2007-05-16",22.7354,22.8412,22.5424,22.6669,16427800.0],["2007-05-17",22.5112,22.6233,22.063,22.3743,31790100.0],["2007-05-18",22.4054,22.5237,22.0879,22.3307,14451500.0],["2007-05-21",22.1937,22.4677,22.0568,22.1315,15437300.0],["2007-05-22",22.1626,22.2311,21.8389,22.0942,12294400.0],["2007-05-23",21.87,22.1128,21.6646,21.7953,14520200.0],["2007-05-24",21.8763,21.9385,21.4654,21.5463,16380900.0],["2007-05-25",21.6335,21.9012,21.5463,21.7206,8600100.0],["2007-05-29",21.7953,22.0506,21.6521,21.758,11402000.0],["2007-05-30",21.6459,21.9821,21.5339,21.7953,12579500.0],["2007-05-31",21.8825,22.1502,21.7393,22.0132,13038100.0],["2007-06-01",22.1315,22.3992,22.0381,22.3618,14813900.0],["2007-06-04",22.2685,22.5611,22.1875,22.2249,9876800.0],["2007-06-05",22.1875,22.256,21.758,21.9198,11627500.0],["2007-06-06",21.8451,22.144,21.758,21.814,13278400.0],["2007-06-07",21.6957,21.9012,21.4031,21.4093,13972600.0],["2007-06-08",21.8016,22.5113,21.7891,22.393,26224500.0],["2007-06-11",22.3681,22.5673,22.2498,22.2809,12985100.0],["2007-06-12",21.702,22.2,21.6148,21.814,20399400.0],["2007-06-13",21.9696,23.912,21.8638,22.312,16654200.0],["2007-06-14",22.3432,22.9035,22.3432,22.8039,13876700.0],["2007-06-15",22.9906,23.0964,22.754,22.947,19275600.0],["2007-06-18",23.0217,23.3641,22.9097,23.3455,13277200.0],["2007-06-19",23.1774,23.1774,22.7229,23.0155,14947500.0],["2007-06-20",23.1649,23.1898,22.8101,22.8786,14017200.0],["2007-06-21",22.8163,23.3579,22.6295,23.333,14719700.0],["2007-06-22",23.3268,23.4202,23.0031,23.1027,12550100.0],["2007-06-25",23.0715,23.3268,22.8599,23.0778,16027700.0],["2007-06-26",23.1214,23.1587,22.835,23.0591,10247900.0],["2007-06-27",22.9844,23.6318,22.8474,23.5198,14245100.0],["2007-06-28",23.5073,23.6318,23.4139,23.4949,11134900.0],["2007-06-29",23.6132,23.719,23.3455,23.4264,12834400.0],["2007-07-02",23.4762,23.7563,23.4762,23.6941,7906900.0],["2007-07-03",23.719,23.7813,23.6443,23.7813,4367000.0],["2007-07-05",23.719,23.7626,23.5073,23.7314,9013600.0],["2007-07-06",23.7937,23.9618,23.6505,23.8684,5864300.0],["2007-07-09",23.8186,24.1112,23.719,23.8124,9484600.0],["2007-07-10",23.7128,24.024,23.5758,23.7252,9760200.0],["2007-07-11",23.663,23.7812,23.4139,23.7252,9964600.0],["2007-07-12",23.8373,24.1423,23.582,24.1236,14294400.0],["2007-07-13",24.217,24.4474,24.0863,24.0925,14324000.0],["2007-07-16",24.1423,24.3789,24.0925,24.3229,11104400.0],["2007-07-17",24.3166,24.6715,24.1548,24.3913,11652200.0],["2007-07-18",24.0925,24.2108,23.6381,23.9805,13953500.0],["2007-07-19",24.2046,24.2108,23.7501,23.9058,12783200.0],["2007-07-20",23.8684,24.2731,23.6318,23.663,13823400.0],["2007-07-23",23.8248,24.1486,23.6194,23.7688,18521000.0],["2007-07-24",22.7167,23.0964,22.4988,22.698,27074100.0],["2007-07-25",23.0964,23.1525,22.7727,22.9035,16815000.0],["2007-07-26",22.7229,23.1898,22.0443,22.393,17791300.0],["2007-07-27",22.4117,22.4803,21.9001,21.9188,15699000.0],["2007-07-30",21.9937,22.6488,21.9437,22.4304,11901700.0],["2007-07-31",22.5864,23.0793,21.8751,21.9562,18554300.0],["2007-08-01",21.9937,22.2432,21.4508,21.9063,24418500.0],["2007-08-02",21.8065,21.8065,21.351,21.7254,20020100.0],["2007-08-03",21.5943,21.6817,21.0515,21.0515,17095700.0],["2007-08-06",21.0702,21.4633,21.0578,21.22,17196800.0],["2007-08-07",21.0827,21.5257,20.8082,21.22,15761300.0],["2007-08-08",20.9018,21.4134,20.7271,21.0453,28551600.0],["2007-08-09",20.7458,21.039,20.3589,20.6709,24953100.0],["2007-08-10",20.465,21.0952,20.4089,20.646,17088400.0],["2007-08-13",20.9205,21.0265,20.6647,20.6959,17889800.0],["2007-08-14",20.7895,20.933,20.5586,20.5648,20794900.0],["2007-08-15",20.5274,20.646,20.0719,20.1655,18649400.0],["2007-08-16",20.0532,20.5149,19.8411,20.2966,21696600.0],["2007-08-17",20.7458,20.8706,20.4026,20.646,16633400.0],["2007-08-20",20.7146,21.1451,20.621,20.8831,13305700.0],["2007-08-21",21.0266,21.1825,20.9642,21.0141,13128900.0],["2007-08-22",21.1576,21.376,21.1389,21.2949,13444100.0],["2007-08-23",21.4633,21.4758,21.0827,21.3073,12021700.0],["2007-08-24",21.3822,21.9001,21.1638,21.8689,13310800.0],["2007-08-27",21.8065,21.8252,21.4009,21.5007,9058500.0],["2007-08-28",21.4883,21.5507,20.752,20.8518,14205000.0],["2007-08-29",21.0266,21.5195,20.9642,21.3947,12051800.0],["2007-08-30",21.2137,21.5881,21.0203,21.2637,10972600.0],["2007-08-31",21.5195,21.6131,20.9829,21.3635,12387500.0],["2007-09-04",21.4446,22.3618,21.4259,21.9812,17250400.0],["2007-09-05",21.8689,22.1434,21.7254,22.0872,13005800.0],["2007-09-06",22.1184,22.5115,21.9001,22.4928,13316300.0],["2007-09-07",22.1684,22.212,21.6131,22.0249,14854800.0],["2007-09-10",22.2807,22.4616,21.6879,21.9749,10247900.0],["2007-09-11",22.1996,22.5614,22.056,22.2869,13939000.0],["2007-09-12",21.794,22.1434,21.6817,21.9125,21759300.0],["2007-09-13",21.9437,21.9625,21.613,21.7753,15022800.0],["2007-09-14",21.6131,21.8127,21.4571,21.638,14086000.0],["2007-09-17",21.5257,21.6692,21.5007,21.5756,10333500.0],["2007-09-18",21.5631,21.8689,21.4883,21.6754,20511000.0],["2007-09-19",21.8002,22.1122,21.7191,21.9749,14130400.0],["2007-09-20",21.9874,22.4242,21.9625,22.3181,11911000.0],["2007-09-21",22.8297,23.1479,22.3181,22.8484,19556600.0],["2007-09-24",22.9919,23.0918,22.6613,22.7486,12640600.0],["2007-09-25",22.6925,22.8422,22.5302,22.6113,13316200.0],["2007-09-26",22.7673,23.0107,22.6363,22.6488,10488600.0],["2007-09-27",22.7424,23.1417,22.7299,22.9545,10487900.0],["2007-09-28",22.9857,23.1916,22.7361,22.8297,9408300.0],["2007-10-01",22.9171,23.1916,22.8048,22.967,9339500.0],["2007-10-02",23.1167,23.1729,22.7549,22.8547,10784500.0],["2007-10-03",22.7237,22.836,22.3618,22.5302,10759700.0],["2007-10-04",22.524,22.7424,22.393,22.5864,9789000.0],["2007-10-05",22.8048,22.9296,22.6114,22.7985,8370700.0],["2007-10-08",22.7736,22.9608,22.6675,22.7174,7273300.0],["2007-10-09",22.811,22.9296,22.4616,22.8297,11032400.0],["2007-10-10",22.8172,22.9108,22.5178,22.7049,10318100.0],["2007-10-11",22.68,22.8547,21.8626,21.9812,21851500.0],["2007-10-12",22.106,22.3056,21.9749,22.081,9609300.0],["2007-10-15",22.0748,22.0748,21.4383,21.4758,18860400.0],["2007-10-16",21.3884,21.7067,21.2949,21.4696,15136300.0],["2007-10-17",21.8813,22.0249,21.6255,21.8564,14108600.0],["2007-10-18",21.794,21.8314,21.2262,21.4633,16703700.0],["2007-10-19",21.4259,21.4321,21.0141,21.1638,16270500.0],["2007-10-22",20.9766,21.5507,20.9642,21.3822,21866800.0],["2007-10-23",19.8536,19.9035,19.1797,19.6102,58654800.0],["2007-10-24",19.5229,19.7038,19.161,19.6726,19316600.0],["2007-10-25",19.7475,19.8411,19.2795,19.5478,16423400.0],["2007-10-26",19.7787,19.9971,19.6227,19.7912,19529700.0],["2007-10-29",19.9351,20.2168,19.8538,20.1479,13387800.0],["2007-10-30",20.0478,20.4359,20.0353,20.1292,10200900.0],["2007-10-31",20.2105,21.4373,20.1605,20.4046,11736300.0],["2007-11-01",20.173,20.2856,20.004,20.0916,11471800.0],["2007-11-02",20.1542,20.2543,19.8663,20.0979,15045800.0],["2007-11-05",20.0728,20.4046,19.8099,20.1417,14804400.0],["2007-11-06",20.1542,20.8552,20.1417,20.7926,17108400.0],["2007-11-07",20.4296,20.6361,20.1417,20.198,17605000.0],["2007-11-08",20.2356,20.3482,19.7223,20.0165,20261100.0],["2007-11-09",19.5596,20.3232,19.5596,19.8851,17233800.0],["2007-11-12",19.691,20.2043,19.6097,19.6472,14914600.0],["2007-11-13",19.7724,20.004,19.641,19.9351,14571100.0],["2007-11-14",20.029,20.0415,19.3718,19.4469,17895000.0],["2007-11-15",19.4094,19.6159,19.1903,19.3343,15117000.0],["2007-11-16",19.4344,19.8663,19.3405,19.8663,15222800.0],["2007-11-19",19.7787,19.86,19.2279,19.3468,12884600.0],["2007-11-20",19.4156,19.835,19.0463,19.3781,15822500.0],["2007-11-21",19.2466,19.4907,18.8335,19.1778,16732000.0],["2007-11-23",19.1778,19.4031,19.1215,19.3468,5629800.0],["2007-11-26",19.3843,19.5971,19.015,19.0338,10396200.0],["2007-11-27",19.0964,19.3718,18.9399,19.2216,11474600.0],["2007-11-28",19.4532,20.1918,19.4344,19.9602,15797600.0],["2007-11-29",19.8538,20.1166,19.8225,19.9414,9951900.0],["2007-11-30",20.1417,20.2043,19.6222,19.7599,13214300.0],["2007-12-03",19.7661,20.1292,19.6409,19.7599,8786000.0],["2007-12-04",19.6222,20.0541,19.5158,19.8412,10157100.0],["2007-12-05",19.9852,20.4171,19.9226,20.2669,15144900.0],["2007-12-06",20.2606,20.3357,20.0478,20.198,11136800.0],["2007-12-07",20.2731,20.6612,20.2043,20.3295,13252900.0],["2007-12-10",20.3482,20.5235,20.1229,20.4484,15505000.0],["2007-12-11",21.3246,21.6564,20.561,20.6111,21772800.0],["2007-12-12",20.8427,21.2746,20.6925,20.8865,15434300.0],["2007-12-13",20.7426,21.1306,20.705,20.9616,10686500.0],["2007-12-14",20.7801,21.1243,20.7801,20.8364,9187800.0],["2007-12-17",20.8114,20.9366,20.6424,20.7864,9686600.0],["2007-12-18",20.9679,21.0743,20.5423,20.7864,10437300.0],["2007-12-19",20.6549,21.2746,20.5986,20.68,8099100.0],["2007-12-20",20.7864,20.9804,20.6549,20.9366,8443100.0],["2007-12-21",21.1807,21.2621,21.0305,21.1556,11979600.0],["2007-12-24",21.1431,21.4373,21.1431,21.3559,4783800.0],["2007-12-26",21.2558,21.5374,21.212,21.3434,6109100.0],["2007-12-27",21.3434,21.381,20.9929,21.0555,6684900.0],["2007-12-28",20.9178,21.1244,20.7864,20.9616,7299300.0],["2007-12-31",20.8865,21.1682,20.7676,20.9053,6175700.0],["2008-01-02",20.6549,20.8051,19.9789,20.2481,16982100.0],["2008-01-03",20.1918,20.2481,19.7161,19.8037,15540900.0],["2008-01-04",19.5971,19.6535,18.9462,19.1089,18535500.0],["2008-01-07",19.1903,19.2967,18.7897,19.0839,13987000.0],["2008-01-08",19.1465,19.7849,18.9337,19.0902,23463000.0],["2008-01-09",19.0025,19.159,18.6458,19.0776,16788900.0],["2008-01-10",18.965,19.1527,18.7146,19.0463,14883200.0],["2008-01-11",18.9086,18.9524,18.6019,18.7146,15917400.0],["2008-01-14",18.9024,19.1527,18.8461,19.0276,12608800.0],["2008-01-15",18.7835,19.0651,18.483,18.6019,17655400.0],["2008-01-16",18.1576,18.9712,17.8383,18.4642,23419000.0],["2008-01-17",18.5143,18.8586,18.264,18.3328,17070700.0],["2008-01-18",18.4643,18.8148,18.1263,18.4392,25799800.0],["2008-01-22",17.5629,18.3954,17.5254,18.1388,24510800.0],["2008-01-23",17.8446,18.965,17.7757,18.965,30201600.0],["2008-01-24",19.1152,19.2341,18.6708,19.0401,21660800.0],["2008-01-25",19.2529,19.3843,18.5769,18.6458,17958500.0],["2008-01-28",18.6332,18.9775,18.4079,18.9775,11939300.0],["2008-01-29",19.1156,19.2852,18.8833,19.0717,10918300.0],["2008-01-30",18.9587,19.618,18.9461,19.3731,15077700.0],["2008-01-31",19.1533,19.6494,19.0842,19.4359,15432300.0],["2008-02-01",19.3982,19.8378,19.1533,19.7939,13278900.0],["2008-02-04",19.7813,19.8001,19.4359,19.5678,9163000.0],["2008-02-05",18.8519,19.2036,18.6761,18.6761,15453900.0],["2008-02-06",18.8017,19.0654,18.4437,18.5191,13565000.0],["2008-02-07",18.2428,18.6384,17.8534,18.3432,21202700.0],["2008-02-08",18.2114,18.7451,18.2114,18.5882,11750100.0],["2008-02-11",18.6195,19.147,18.5253,18.9398,11492300.0],["2008-02-12",19.0152,19.4548,18.9524,19.034,10865900.0],["2008-02-13",19.2475,19.4673,19.0968,19.3731,14531700.0],["2008-02-14",19.4171,19.4799,18.9021,18.9775,9848100.0],["2008-02-15",18.9084,19.0152,18.7703,18.921,9414300.0],["2008-02-19",18.9901,19.1094,18.6258,18.7137,11758400.0],["2008-02-20",18.5756,19.1408,18.5253,19.034,10577000.0],["2008-02-21",19.1219,19.4548,18.7326,18.8142,12647000.0],["2008-02-22",18.9398,19.2036,18.5881,18.9461,13829600.0],["2008-02-25",18.921,19.2036,18.6823,19.078,11767200.0],["2008-02-26",19.0214,19.8001,19.0214,19.5615,17739700.0],["2008-02-27",19.4359,19.8881,19.4359,19.7311,12677300.0],["2008-02-28",19.5552,20.133,19.2412,19.4799,9010500.0],["2008-02-29",19.3103,19.4296,18.7577,18.8142,14705800.0],["2008-03-03",18.8205,18.9712,18.6195,18.7954,11494700.0],["2008-03-04",18.6572,18.7137,17.9162,18.3809,26459800.0],["2008-03-05",18.3432,18.8707,18.3432,18.6823,14315700.0],["2008-03-06",18.6258,18.6823,18.2365,18.337,12655000.0],["2008-03-07",18.2302,18.9461,18.2176,18.3998,17623300.0],["2008-03-10",18.45,18.9084,18.45,18.6195,18363600.0],["2008-03-11",18.1486,18.7012,17.3761,18.0606,36458100.0],["2008-03-12",17.8974,18.1988,17.7529,17.822,19354500.0],["2008-03-13",17.6713,18.3495,17.6022,18.2239,20270600.0],["2008-03-14",18.3244,18.3684,17.5017,17.7153,19791600.0],["2008-03-17",17.3259,18.2302,17.2757,18.0104,19531300.0],["2008-03-18",18.3181,18.5254,17.9853,18.5128,12732800.0],["2008-03-19",18.3118,18.3998,17.6399,17.6525,17274600.0],["2008-03-20",17.6713,18.2804,17.4138,17.7592,22544400.0],["2008-03-24",17.8157,18.4939,17.709,18.2553,13952200.0],["2008-03-25",18.293,18.5442,18.136,18.3935,9945100.0],["2008-03-26",18.3307,18.6133,18.0544,18.18,9713900.0],["2008-03-27",18.2553,18.2553,17.9099,17.9539,11258700.0],["2008-03-28",18.0544,18.4625,17.7467,17.7969,12506600.0],["2008-03-31",17.7718,17.8723,17.6148,17.7529,17441500.0],["2008-04-01",17.8848,18.4625,17.8722,18.4123,14292600.0],["2008-04-02",18.3998,18.8456,18.3998,18.5505,11678100.0],["2008-04-03",18.4751,19.0968,18.3998,18.921,14872800.0],["2008-04-04",18.9587,18.9649,18.494,18.7703,17797000.0],["2008-04-07",18.8268,19.0089,18.6635,18.877,12435500.0],["2008-04-08",18.6698,18.7075,18.2867,18.3432,11971900.0],["2008-04-09",18.3181,18.5819,18.3181,18.5379,10130600.0],["2008-04-10",18.5253,19.1156,18.4437,18.8833,14081500.0],["2008-04-11",18.8079,18.8331,18.4374,18.4751,9576600.0],["2008-04-14",18.4312,18.4939,17.979,18.0355,9153400.0],["2008-04-15",18.1611,18.1611,17.6525,18.0355,11906600.0],["2008-04-16",18.3935,18.6509,18.2302,18.5944,11731000.0],["2008-04-17",18.1737,19.1533,17.7655,18.0795,17394300.0],["2008-04-18",18.5756,18.8833,18.337,18.5882,20450300.0],["2008-04-21",18.7765,19.2538,18.5693,19.2098,24603700.0],["2008-04-22",18.4814,18.6133,17.822,18.0983,29711900.0],["2008-04-23",18.1925,18.7137,18.0544,18.249,20526300.0],["2008-04-24",18.2679,18.6761,18.092,18.5882,13255900.0],["2008-04-25",18.6258,18.72,18.2867,18.563,9452400.0],["2008-04-28",18.5693,18.6953,18.4307,18.5,8155400.0],["2008-04-29",18.437,18.8592,18.437,18.6891,11161500.0],["2008-04-30",18.7016,18.7521,18.1913,18.374,15252800.0],["2008-05-01",18.4244,18.897,18.374,18.6512,19120600.0],["2008-05-02",18.8781,18.8781,18.4118,18.7143,16996500.0],["2008-05-05",18.5819,18.7962,18.2543,18.4433,14922500.0],["2008-05-06",18.3425,18.8151,18.1976,18.6764,13026300.0],["2008-05-07",18.6827,18.9663,18.5315,18.6008,12716300.0],["2008-05-08",18.6323,18.897,18.4685,18.7584,11843200.0],["2008-05-09",18.5252,18.9033,18.4307,18.7836,11316300.0],["2008-05-12",18.8088,18.9348,18.6512,18.8592,7299400.0],["2008-05-13",18.8718,18.9978,18.7647,18.8277,8538900.0],["2008-05-14",18.8781,19.5271,18.7836,19.1868,16959400.0],["2008-05-15",19.1616,19.8295,19.1553,19.7602,20177100.0],["2008-05-16",19.7539,20.069,19.5334,20.0312,18492400.0],["2008-05-19",20.3084,20.7432,20.2832,20.4975,24858500.0],["2008-05-20",20.4156,20.4408,19.9808,20.2706,23526900.0],["2008-05-21",20.2706,20.5794,20.1635,20.2454,26879500.0],["2008-05-22",20.3084,20.447,19.9808,20.0564,22770500.0],["2008-05-23",19.9997,20.1509,19.7728,20.006,23270900.0],["2008-05-27",19.9241,20.4408,19.9178,20.3777,15737000.0],["2008-05-28",20.4912,20.5731,20.2832,20.4723,17604200.0],["2008-05-29",20.3903,20.7936,20.3651,20.6046,17996000.0],["2008-05-30",20.6361,20.7684,20.4344,20.466,18057300.0],["2008-06-02",20.3966,20.5416,20.0123,20.2391,17485000.0],["2008-06-03",20.2328,20.3147,19.7665,19.8926,21487900.0],["2008-06-04",19.8737,20.2895,19.7917,20.1446,14158600.0],["2008-06-05",20.1824,20.2832,19.8926,20.1824,20691900.0],["2008-06-06",20.0879,20.4597,19.672,19.6846,18626500.0],["2008-06-09",19.7854,19.9052,19.3192,19.7413,18231400.0],["2008-06-10",19.3759,19.5019,19.149,19.1679,18654800.0],["2008-06-11",19.149,19.1868,18.7395,18.7521,15865400.0],["2008-06-12",18.8151,18.9474,18.2543,18.6197,18289400.0],["2008-06-13",18.708,19.1427,18.6197,19.0104,13016300.0],["2008-06-16",18.9222,19.2814,18.7899,19.0167,10877800.0],["2008-06-17",19.0797,19.1175,18.8214,18.8655,9948100.0],["2008-06-18",18.8088,18.834,18.374,18.5126,12514700.0],["2008-06-19",18.4748,19.3192,18.3299,18.897,16827600.0],["2008-06-20",18.7899,18.897,18.3425,18.5252,13137200.0],["2008-06-23",18.5693,18.7458,18.1535,18.2858,10482900.0],["2008-06-24",18.2291,18.7143,18.2291,18.2921,14279900.0],["2008-06-25",18.437,19.0041,18.437,18.708,13702900.0],["2008-06-26",18.3803,18.4622,17.9329,18.0905,16340200.0],["2008-06-27",17.8573,18.0841,17.6809,17.9644,14090700.0],["2008-06-30",17.9518,17.9581,17.6494,17.7439,16473700.0],["2008-07-01",17.5801,17.5864,16.9499,17.4162,36933600.0],["2008-07-02",17.517,17.6116,17.0886,17.139,18245800.0],["2008-07-03",17.3028,17.4036,16.8428,17.2902,10075200.0],["2008-07-07",17.3343,17.7565,17.0634,17.2839,13536600.0],["2008-07-08",17.1516,17.4603,17.013,17.4036,16118700.0],["2008-07-09",17.4351,17.4792,16.8176,16.8491,21605500.0],["2008-07-10",16.8428,17.2965,16.8239,17.202,16310500.0],["2008-07-11",16.9751,17.6242,16.9373,17.328,16551900.0],["2008-07-14",17.5738,17.6242,16.9815,17.0886,12375500.0],["2008-07-15",16.9499,17.3595,16.6853,17.0634,21840100.0],["2008-07-16",17.1957,17.8762,17.0508,17.6809,20297900.0],["2008-07-17",18.0967,18.4622,17.662,18.3551,23432800.0],["2008-07-18",18.2354,18.3614,17.6242,18.1598,14912900.0],["2008-07-21",18.1787,18.2102,17.788,17.9707,15856900.0],["2008-07-22",15.6834,16.1812,14.669,15.3432,74086000.0],["2008-07-23",15.444,15.7842,15.3432,15.7653,34903600.0],["2008-07-24",15.5133,15.7086,15.0218,15.047,34817400.0],["2008-07-25",15.1415,15.2613,15.0722,15.1226,31876800.0],["2008-07-28",15.1163,15.2235,15.0029,15.1037,21383100.0],["2008-07-29",15.2429,15.4897,15.0974,15.3695,15657300.0],["2008-07-30",15.4644,15.6922,15.2999,15.5024,16116000.0],["2008-07-31",15.4517,15.7428,15.2809,15.4264,13704400.0],["2008-08-01",15.3632,15.7048,15.167,15.2746,15614800.0],["2008-08-04",15.2746,15.4517,15.205,15.2809,11387500.0],["2008-08-05",15.3505,15.8187,15.3505,15.7808,12548400.0],["2008-08-06",15.7618,15.8947,15.3568,15.8251,16165600.0],["2008-08-07",15.6922,16.3629,15.5656,15.882,17162400.0],["2008-08-08",15.9389,16.4135,15.8187,16.287,12847400.0],["2008-08-11",16.2363,16.7172,16.23,16.5401,14247500.0],["2008-08-12",16.4894,16.8944,16.4894,16.7046,14123800.0],["2008-08-13",16.7362,17.021,16.3882,16.5464,10186300.0],["2008-08-14",16.4262,16.6793,16.1604,16.306,16875700.0],["2008-08-15",16.3566,16.3566,15.6985,16.1478,18504000.0],["2008-08-18",16.1541,16.3059,15.8504,15.9706,11881700.0],["2008-08-19",15.8947,15.9389,15.6352,15.6985,9418200.0],["2008-08-20",15.7112,15.7428,15.3315,15.4391,17215600.0],["2008-08-21",15.3062,15.572,15.2809,15.4328,10530300.0],["2008-08-22",15.4771,15.6226,15.4454,15.5973,6417500.0],["2008-08-25",15.5024,15.6416,15.3568,15.3885,8232600.0],["2008-08-26",15.3125,15.4328,15.205,15.3442,12253700.0],["2008-08-27",15.3315,15.496,15.2239,15.4074,8240800.0],["2008-08-28",15.4897,15.6605,15.3632,15.6226,7915600.0],["2008-08-29",15.5656,15.6226,15.3948,15.5087,12459000.0],["2008-09-02",15.92,15.92,15.1037,15.4581,19803700.0],["2008-09-03",15.3948,15.5277,14.7114,14.8633,22326500.0],["2008-09-04",14.6924,14.9139,14.1356,14.1736,19908700.0],["2008-09-05",13.8319,14.452,13.8003,14.3254,23255700.0],["2008-09-08",14.5406,14.6798,13.9015,14.1609,18686100.0],["2008-09-09",13.8445,14.066,13.5978,13.737,22380300.0],["2008-09-10",14.3634,14.3887,13.7686,13.8256,21295600.0],["2008-09-11",13.7053,14.0597,13.6357,14.0407,15838200.0],["2008-09-12",13.9648,14.0977,13.699,14.0154,11616400.0],["2008-09-15",13.6927,14.1419,13.68,13.8635,17625700.0],["2008-09-16",13.7243,14.4393,13.6484,14.2938,30285300.0],["2008-09-17",14.2305,14.395,13.9521,13.9774,25710900.0],["2008-09-18",14.2115,14.6798,13.5408,14.395,26142800.0],["2008-09-19",15.0215,16.0086,14.5406,14.9329,23381700.0],["2008-09-22",14.8759,14.9329,14.1609,14.3697,16606600.0],["2008-09-23",14.3697,14.5342,13.8762,13.9395,15847400.0],["2008-09-24",13.9838,14.1609,13.8825,13.9901,11579200.0],["2008-09-25",13.9268,14.5343,13.9268,14.3571,16248000.0],["2008-09-26",14.0217,14.7367,14.0217,14.7177,15527500.0],["2008-09-29",14.5216,14.5469,13.4776,13.6104,23202800.0],["2008-09-30",13.9205,13.9205,13.5219,13.6041,20644800.0],["2008-10-01",13.5029,13.7686,13.3447,13.6927,17970900.0],["2008-10-02",13.5725,13.5725,13.022,13.0726,22349700.0],["2008-10-03",13.2498,13.6737,13.0599,13.3257,21456800.0],["2008-10-06",13.041,13.3447,12.4399,13.0599,30513400.0],["2008-10-07",13.2308,13.37,12.3196,12.3386,26658500.0],["2008-10-08",12.0982,12.8638,11.9716,12.2374,34664300.0],["2008-10-09",12.4335,12.6803,11.7185,11.7185,25306700.0],["2008-10-10",11.187,12.7499,10.9023,12.1235,41776900.0],["2008-10-13",12.6803,12.9081,12.0539,12.7815,22068100.0],["2008-10-14",13.1992,13.1992,11.592,11.9273,27264800.0],["2008-10-15",11.6552,11.9336,10.9023,10.9782,21511400.0],["2008-10-16",10.9845,11.2123,10.2822,11.1554,28675200.0],["2008-10-17",11.0288,11.5793,10.7947,11.168,18348000.0],["2008-10-20",11.1997,11.4085,11.1111,11.3768,20818000.0],["2008-10-21",10.1556,10.9212,10.0291,10.6618,36651900.0],["2008-10-22",10.5732,10.9339,10.124,10.3012,25830700.0],["2008-10-23",10.2948,10.9276,10.2252,10.8074,31129300.0],["2008-10-24",10.0417,11.0921,9.8709,10.7251,24947100.0],["2008-10-27",10.5669,11.4085,10.491,11.1743,28860900.0],["2008-10-28",11.4338,12.326,11.0035,12.326,27031600.0],["2008-10-29",12.1796,12.2178,11.5051,11.5369,25164900.0],["2008-10-30",11.9123,12.275,11.7087,12.1732,23070900.0],["2008-10-31",12.0078,12.6378,11.9314,12.4469,17201900.0],["2008-11-03",12.4914,12.5869,11.9314,12.0332,14420300.0],["2008-11-04",12.3323,12.3514,11.9887,12.1478,17137600.0],["2008-11-05",11.9823,12.0714,11.6069,11.6323,16273700.0],["2008-11-06",11.5623,11.8996,10.8242,10.9069,20715600.0],["2008-11-07",11.0024,11.1678,10.7287,10.9578,22507400.0],["2008-11-10",11.1296,11.1742,10.6587,10.7669,12280100.0],["2008-11-11",10.6587,11.0596,10.576,10.7478,17077600.0],["2008-11-12",10.6206,10.786,10.3915,10.4106,14610500.0],["2008-11-13",10.3915,11.1042,10.0479,11.066,20927000.0],["2008-11-14",10.8878,10.9069,10.226,10.2515,16729200.0],["2008-11-17",10.156,10.4297,10.0669,10.1242,14264500.0],["2008-11-18",10.2706,10.3533,9.7488,10.0733,16724100.0],["2008-11-19",10.1751,10.2324,9.3097,9.3097,16386900.0],["2008-11-20",9.2079,9.7297,8.8897,8.9215,22951600.0],["2008-11-21",9.1061,9.3415,8.6733,9.3351,23327900.0],["2008-11-24",9.3351,9.8697,9.2142,9.7106,17628700.0],["2008-11-25",9.7869,9.9269,9.1506,9.2779,18984900.0],["2008-11-26",9.1061,9.9142,8.9979,9.876,15029200.0],["2008-11-28",9.7933,10.1115,9.7679,9.9079,5333300.0],["2008-12-01",9.7042,9.7233,8.9152,8.9152,15318700.0],["2008-12-02",9.0552,9.3479,8.807,9.3161,17494600.0],["2008-12-03",9.0361,9.7297,9.0361,9.7106,17477600.0],["2008-12-04",9.5515,9.6915,9.1188,9.2079,16746600.0],["2008-12-05",8.9152,9.3224,8.5143,9.2651,19828900.0],["2008-12-08",9.4751,9.6979,9.2906,9.4306,18263300.0],["2008-12-09",9.1506,10.2706,9.0997,9.8951,34561000.0],["2008-12-10",9.7869,10.4169,9.6724,10.0097,17628800.0],["2008-12-11",9.9588,10.0669,9.4879,9.6342,15936700.0],["2008-12-12",9.4242,9.9779,9.2651,9.9206,16684700.0],["2008-12-15",9.9206,10.1242,9.5833,9.8442,11404600.0],["2008-12-16",9.946,10.4233,9.7742,10.366,17939700.0],["2008-12-17",10.1497,10.4997,9.9524,10.3406,14059600.0],["2008-12-18",10.1242,10.1815,9.4751,9.5833,16590700.0],["2008-12-19",9.6151,9.7997,9.5133,9.596,16725900.0],["2008-12-22",9.5197,9.5833,9.1442,9.3606,8122500.0],["2008-12-23",9.4942,9.507,9.0042,9.0742,9444400.0],["2008-12-24",9.227,9.227,9.0552,9.1951,3520200.0],["2008-12-26",9.2015,9.2015,9.0424,9.1315,3387400.0],["2008-12-29",9.1061,9.3542,9.0679,9.3351,10322400.0],["2008-12-30",9.3606,9.6851,9.2779,9.647,14589800.0],["2008-12-31",9.6342,10.0033,9.5706,9.876,13453400.0],["2009-01-02",9.8633,10.2897,9.7997,10.2069,15194500.0],["2009-01-05",10.1178,10.2133,9.9142,10.0924,11656300.0],["2009-01-06",10.156,10.6269,10.0988,10.4678,14433000.0],["2009-01-07",10.1815,10.1878,9.7933,9.9142,13510100.0],["2009-01-08",9.876,9.9269,9.4879,9.7233,11072500.0],["2009-01-09",9.717,9.7933,9.3097,9.5197,14448900.0],["2009-01-12",9.4306,9.6024,9.2651,9.3733,13139200.0],["2009-01-13",9.2715,9.666,9.2397,9.4433,13456700.0],["2009-01-14",9.3224,9.3415,8.8833,8.9724,15888500.0],["2009-01-15",8.9279,9.3606,8.8452,9.2524,17708800.0],["2009-01-16",9.4179,9.5833,9.1188,9.5579,21501200.0],["2009-01-20",9.4688,9.6024,9.1252,9.1697,25107600.0],["2009-01-21",9.2715,9.367,8.8579,9.2651,14159300.0],["2009-01-22",8.9597,9.2906,8.8579,9.1379,16011200.0],["2009-01-23",9.0042,9.7488,8.8579,9.5388,18915200.0],["2009-01-26",9.3924,9.806,9.1952,9.3988,20003300.0],["2009-01-27",9.9906,10.1051,9.6342,9.7424,27095100.0],["2009-01-28",9.9091,10.0821,9.7168,9.9731,15213200.0],["2009-01-29",9.9411,9.9411,9.4924,9.5822,12144800.0],["2009-01-30",9.7488,9.7745,9.3002,9.5822,22446700.0],["2009-02-02",9.4988,10.1911,9.3963,10.0565,25470700.0],["2009-02-03",10.159,10.4154,9.909,10.268,19034200.0],["2009-02-04",10.2039,10.973,10.2039,10.5436,25157200.0],["2009-02-05",10.3834,10.9794,10.3257,10.7936,24018600.0],["2009-02-06",10.7936,11.2422,10.7231,11.1397,19352100.0],["2009-02-09",11.1204,11.223,10.9218,11.0884,18485500.0],["2009-02-10",10.9602,11.2102,10.4923,10.5885,21405200.0],["2009-02-11",10.6141,10.7615,10.1718,10.4026,19878400.0],["2009-02-12",10.2295,10.6141,10.0885,10.5051,23169700.0],["2009-02-13",10.5756,11.1012,10.5692,10.8641,28325400.0],["2009-02-17",10.5115,10.5756,10.0757,10.1077,22021200.0],["2009-02-18",10.1911,10.3513,9.9155,10.159,16093900.0],["2009-02-19",10.2231,10.2488,9.486,9.5886,22447500.0],["2009-02-20",9.4347,9.8321,9.2937,9.6399,23155500.0],["2009-02-23",9.7488,9.7937,9.3578,9.4155,17635500.0],["2009-02-24",9.4604,9.8962,9.4476,9.8001,17631900.0],["2009-02-25",9.736,10.0757,9.5245,9.845,19345600.0],["2009-02-26",9.9155,10.1911,9.313,9.3835,26612300.0],["2009-02-27",9.2873,9.4476,9.0822,9.1976,18487200.0],["2009-03-02",9.0374,9.3194,8.781,8.8259,17135600.0],["2009-03-03",8.9156,9.345,8.813,9.1015,27213900.0],["2009-03-04",9.2296,9.6911,9.1656,9.5181,25781000.0],["2009-03-05",9.3194,9.8193,9.2361,9.5501,24419200.0],["2009-03-06",9.6399,9.8193,9.0758,9.4283,25806900.0],["2009-03-09",9.3322,9.7296,9.3194,9.4155,19836600.0],["2009-03-10",9.6142,10.1206,9.4988,10.0372,25254300.0],["2009-03-11",10.0821,10.1911,9.845,10.0693,18154900.0],["2009-03-12",10.0501,10.2423,9.8321,10.2167,16567300.0],["2009-03-13",10.268,10.4474,10.1398,10.3898,17751600.0],["2009-03-16",10.4474,10.5628,10.0244,10.0693,13918600.0],["2009-03-17",10.1013,10.55,9.9796,10.5436,16366900.0],["2009-03-18",10.4987,10.9602,10.4346,10.8192,20669000.0],["2009-03-19",10.9025,11.0051,10.5244,10.6397,13561200.0],["2009-03-20",10.6397,10.6846,10.0244,10.1142,21513200.0],["2009-03-23",10.4474,10.9025,10.1911,10.9025,18965800.0],["2009-03-24",10.8256,10.9538,10.5756,10.6718,12410100.0],["2009-03-25",10.7231,10.9923,10.3321,10.5308,14638800.0],["2009-03-26",10.6846,11.1589,10.582,11.1269,18412900.0],["2009-03-27",11.0115,11.2999,10.8897,10.973,13932000.0],["2009-03-30",10.7359,10.8448,10.4282,10.5244,9464600.0],["2009-03-31",10.6654,10.7743,10.4859,10.582,13422900.0],["2009-04-01",10.4026,10.6013,10.2552,10.4154,25568200.0],["2009-04-02",10.3257,10.8256,10.2936,10.5564,27660800.0],["2009-04-03",10.5885,10.8833,10.4154,10.8705,21634200.0],["2009-04-06",10.7487,10.7551,10.4026,10.582,19203300.0],["2009-04-07",10.4539,10.7551,10.3193,10.4859,12218100.0],["2009-04-08",10.6974,10.8897,10.4154,10.7615,18854700.0],["2009-04-09",10.9602,11.1397,10.8641,11.0499,16652300.0],["2009-04-13",10.9858,11.0756,10.7359,11.0051,11580800.0],["2009-04-14",10.8769,11.2807,10.8577,11.1076,17589000.0],["2009-04-15",10.7487,11.0179,10.6205,10.9025,16308700.0],["2009-04-16",11.1525,11.4537,11.0563,11.4089,20099800.0],["2009-04-17",11.4089,11.614,11.1909,11.5178,18948200.0],["2009-04-20",11.3704,11.4025,10.9474,11.1012,26619100.0],["2009-04-21",11.3127,11.4409,10.6461,10.9666,44089800.0],["2009-04-22",10.8512,11.7101,10.7231,11.3127,30991300.0],["2009-04-23",11.4025,11.4025,10.7679,11.114,20384200.0],["2009-04-24",11.2102,11.5371,11.0179,11.4601,16676400.0],["2009-04-27",11.2999,11.5499,11.0307,11.1974,19288000.0],["2009-04-28",11.0684,11.2554,10.9394,10.9652,12316600.0],["2009-04-29",11.0619,11.4038,10.9716,11.2103,11803800.0],["2009-04-30",11.3264,11.9778,11.2877,11.6489,18908600.0],["2009-05-01",11.6618,11.6876,11.3199,11.5779,16325400.0],["2009-05-04",11.6489,12.0359,11.5908,11.8424,16309000.0],["2009-05-05",11.823,11.823,11.4425,11.5199,17431400.0],["2009-05-06",11.5779,12.0165,11.3844,11.8101,23624200.0],["2009-05-07",11.9907,11.9907,11.1587,11.3393,21294200.0],["2009-05-08",11.3844,11.4683,10.8555,11.1587,19658400.0],["2009-05-11",11.0813,11.3006,10.8555,11.1329,15177300.0],["2009-05-12",10.8168,11.2167,10.6878,10.8555,15468700.0],["2009-05-13",10.8039,11.1135,10.791,11.0103,18937000.0],["2009-05-14",11.0619,11.378,10.9974,11.3135,19577100.0],["2009-05-15",11.307,11.4812,11.1587,11.3715,20495700.0],["2009-05-18",11.4683,11.565,11.3006,11.5457,12261400.0],["2009-05-19",11.4747,11.8101,11.3651,11.6618,14973700.0],["2009-05-20",11.9585,12.1907,11.8166,11.8682,21075000.0],["2009-05-21",11.7392,11.8295,11.307,11.5844,14786400.0],["2009-05-22",11.6102,12.1004,11.5844,11.9327,17773200.0],["2009-05-26",11.8359,12.2552,11.7521,12.2552,19727200.0],["2009-05-27",11.8037,12.5777,11.8037,12.2423,17422300.0],["2009-05-28",12.281,12.4487,11.9907,12.4293,13523900.0],["2009-05-29",12.4487,12.5648,12.1713,12.5132,17612700.0],["2009-06-01",12.5841,13.2549,12.5777,13.1324,21789900.0],["2009-06-02",13.0034,13.2291,12.8163,12.9582,16115500.0],["2009-06-03",12.6744,12.9453,12.6228,12.9324,15783800.0],["2009-06-04",12.9711,13.1582,12.7389,12.9518,16149900.0],["2009-06-05",13.0356,13.1775,12.6099,12.6938,21577100.0],["2009-06-08",12.7196,12.8937,12.5325,12.7518,14095400.0],["2009-06-09",13.6484,13.7193,13.2743,13.5581,45900900.0],["2009-06-10",13.629,13.6742,13.2227,13.5194,21526300.0],["2009-06-11",13.4871,13.7387,13.3517,13.442,17724100.0],["2009-06-12",13.3968,13.4226,13.0292,13.4097,15721600.0],["2009-06-15",13.3517,13.6935,13.2549,13.629,22468900.0],["2009-06-16",13.7193,13.7193,13.3323,13.371,18978400.0],["2009-06-17",13.6355,14.0096,13.4355,13.8096,31802600.0],["2009-06-18",13.8032,13.8806,13.5968,13.758,20650400.0],["2009-06-19",13.9,14.0225,13.6548,13.9709,19844500.0],["2009-06-22",13.8225,14.0934,13.4484,13.5258,17365100.0],["2009-06-23",13.4162,13.5774,13.2291,13.2936,32446400.0],["2009-06-24",13.3968,13.7322,13.3517,13.5323,19656700.0],["2009-06-25",13.5194,13.829,13.4742,13.7709,15680700.0],["2009-06-26",13.6419,14.0354,13.6355,13.8354,14728500.0],["2009-06-29",13.7838,13.9644,13.6806,13.7387,17545000.0],["2009-06-30",13.758,14.016,13.0292,13.7387,16175700.0],["2009-07-01",13.7838,14.1257,13.7838,13.9322,13218800.0],["2009-07-02",13.758,13.8806,13.6871,13.7387,11393200.0],["2009-07-06",13.7,13.9064,13.5387,13.8032,12281700.0],["2009-07-07",13.7322,14.016,13.3259,13.3968,14751600.0],["2009-07-08",13.3904,13.4355,12.9711,13.1711,20795600.0],["2009-07-09",13.2162,13.4549,13.1517,13.184,18404900.0],["2009-07-10",13.1517,13.4162,13.1195,13.1904,13790300.0],["2009-07-13",13.2678,13.4807,13.0163,13.4484,15331300.0],["2009-07-14",13.5194,13.6548,13.3968,13.6097,12566500.0],["2009-07-15",13.9451,14.1515,13.8741,14.1192,15115000.0],["2009-07-16",13.9644,14.4805,13.9644,14.4095,20689600.0],["2009-07-17",14.4676,14.8739,14.2547,14.8417,22853500.0],["2009-07-20",14.9578,15.2416,14.8159,15.2287,35335500.0],["2009-07-21",14.9384,15.0158,14.5192,14.8804,32683200.0],["2009-07-22",14.8933,15.1577,14.7578,15.0352,15158700.0],["2009-07-23",15.0287,15.4351,14.8288,15.3641,18386800.0],["2009-07-24",15.1771,15.5641,15.0803,15.5383,15080100.0],["2009-07-27",15.5318,15.5899,15.2674,15.4867,15887400.0],["2009-07-28",15.3964,15.635,15.2609,15.6028,16723000.0],["2009-07-29",15.5185,15.7,15.3047,15.6416,24475400.0],["2009-07-30",15.7972,16.0823,15.6157,15.6481,21394700.0],["2009-07-31",15.6287,15.849,15.5121,15.5833,14897300.0],["2009-08-03",15.7583,15.8036,15.5445,15.7907,14225400.0],["2009-08-04",15.6676,16.0304,15.6416,15.9397,13172800.0],["2009-08-05",15.9332,16.0369,15.674,15.7972,10828400.0],["2009-08-06",15.8425,16.0304,15.6416,15.7453,13642200.0],["2009-08-07",15.9138,16.0369,15.6092,15.6157,12709800.0],["2009-08-10",15.5315,15.6481,15.2205,15.3241,12116000.0],["2009-08-11",15.2982,15.4797,15.1881,15.3177,11653800.0],["2009-08-12",15.2853,15.5963,15.2399,15.4732,12617900.0],["2009-08-13",15.6676,15.9138,15.5185,15.9008,11041100.0],["2009-08-14",15.7583,15.8425,15.3436,15.525,11587100.0],["2009-08-17",15.227,15.3371,15.0779,15.1233,9532600.0],["2009-08-18",15.1751,15.5056,15.1298,15.4473,8767000.0],["2009-08-19",15.2334,15.5898,15.1751,15.538,8315200.0],["2009-08-20",15.5315,15.6611,15.4473,15.6222,9749300.0],["2009-08-21",15.6611,15.9332,15.4861,15.9008,10667300.0],["2009-08-24",15.9591,16.1211,15.6481,15.6805,10795500.0],["2009-08-25",15.7129,15.8814,15.6092,15.7972,9912400.0],["2009-08-26",15.836,15.9397,15.7194,15.849,9872000.0],["2009-08-27",15.8684,15.9138,15.5898,15.8879,8186500.0],["2009-08-28",16.1017,16.4127,16.0628,16.1794,12029000.0],["2009-08-31",16.0823,16.1341,15.7842,15.9332,9799100.0],["2009-09-01",15.9138,16.2961,15.687,15.7518,15366500.0],["2009-09-02",15.687,15.8231,15.5833,15.6092,11119600.0],["2009-09-03",15.674,15.7842,15.5574,15.7583,10019700.0],["2009-09-04",15.7583,16.1276,15.7583,16.1082,9874600.0],["2009-09-08",16.1147,16.2702,15.9527,16.2378,14021800.0],["2009-09-09",16.2183,16.3803,16.0434,16.2896,12821800.0],["2009-09-10",16.2961,16.4257,16.1017,16.1989,20192300.0],["2009-09-11",16.1665,16.1859,15.7453,15.8036,20994700.0],["2009-09-14",15.7064,16.1147,15.7064,16.0434,13744800.0],["2009-09-15",16.1276,16.1989,15.9656,16.0887,11989800.0],["2009-09-16",16.1211,16.1211,15.5509,15.6352,16204900.0],["2009-09-17",15.6157,15.6805,15.2918,15.2918,19475700.0],["2009-09-18",15.4149,15.687,15.3047,15.5898,18163700.0],["2009-09-21",15.525,15.7,15.4278,15.5315,11203400.0],["2009-09-22",15.6805,15.6805,15.2723,15.3954,16118700.0],["2009-09-23",15.4797,15.9073,15.4602,15.5833,16874100.0],["2009-09-24",15.6028,15.6481,15.201,15.2723,13610000.0],["2009-09-25",15.1751,15.3954,15.0002,15.1298,13594800.0],["2009-09-28",15.227,15.6676,15.1751,15.4926,11428300.0],["2009-09-29",15.525,15.7907,15.2399,15.2593,15327100.0],["2009-09-30",15.3371,15.6287,15.2075,15.3501,18646900.0],["2009-10-01",15.2399,15.3825,14.6438,14.6762,22199300.0],["2009-10-02",14.5466,14.7539,14.4235,14.5725,20423400.0],["2009-10-05",14.6373,14.8576,14.5725,14.6438,18528800.0],["2009-10-06",14.8058,15.0585,14.7669,14.9678,16976100.0],["2009-10-07",14.8965,14.9743,14.6892,14.7863,14012800.0],["2009-10-08",14.8576,14.8576,14.4235,14.5984,21887000.0],["2009-10-09",14.566,15.3242,14.566,15.3177,20651300.0],["2009-10-12",15.363,15.7518,15.2853,15.4213,17958600.0],["2009-10-13",15.4926,15.5639,15.201,15.3047,14914000.0],["2009-10-14",15.5639,15.5963,15.1298,15.3047,22533500.0],["2009-10-15",15.1557,15.201,14.9872,15.065,16662800.0],["2009-10-16",14.9807,14.9807,14.6049,14.741,23914600.0],["2009-10-19",14.903,15.2593,14.8317,15.2399,36034900.0],["2009-10-20",15.6222,15.6222,15.2334,15.3306,30411700.0],["2009-10-21",15.3177,15.4084,14.8058,14.903,27725900.0],["2009-10-22",14.8187,15.4991,14.8187,15.4732,32594400.0],["2009-10-23",15.5509,15.5509,15.1492,15.227,23598300.0],["2009-10-26",15.1492,15.525,15.1038,15.3565,19752700.0],["2009-10-27",15.5704,15.7777,15.3501,15.4213,29322600.0],["2009-10-28",15.5841,15.9944,15.2455,15.265,28936800.0],["2009-10-29",15.3692,15.5842,15.2455,15.5776,18265200.0],["2009-10-30",15.6884,15.747,15.226,15.2716,23463400.0],["2009-11-02",15.226,15.3758,15.0046,15.2716,18532500.0],["2009-11-03",15.1218,15.3953,14.985,15.2846,18038800.0],["2009-11-04",15.493,15.6297,15.3237,15.3497,13586600.0],["2009-11-05",15.4995,15.8316,15.4018,15.747,13147600.0],["2009-11-06",15.6688,15.9423,15.5841,15.6558,11756600.0],["2009-11-09",15.7274,16.0921,15.6493,16.04,10613700.0],["2009-11-10",16.0205,16.4568,16.0075,16.3135,19411900.0],["2009-11-11",16.3787,16.7303,16.3656,16.4959,14682800.0],["2009-11-12",16.4503,16.8345,16.4047,16.5219,13326000.0],["2009-11-13",16.5675,16.7238,16.4373,16.5675,10336600.0],["2009-11-16",16.6522,16.9843,16.6196,16.8997,12384100.0],["2009-11-17",16.815,16.9127,16.6522,16.8476,10938500.0],["2009-11-18",16.8215,16.8931,16.5936,16.7694,10757200.0],["2009-11-19",16.1507,16.2549,15.9228,16.2028,19635100.0],["2009-11-20",16.1182,16.281,16.053,16.1117,13252900.0],["2009-11-23",16.2354,16.535,16.2093,16.3722,9020200.0],["2009-11-24",16.3982,16.6326,16.3722,16.4633,11281600.0],["2009-11-25",16.5024,16.574,16.3982,16.5545,8281900.0],["2009-11-27",16.1507,16.5415,15.9944,16.4438,7278500.0],["2009-11-30",16.5089,16.535,16.3005,16.4698,12468900.0],["2009-12-01",16.6392,16.9518,16.4698,16.8931,15842300.0],["2009-12-02",16.9387,17.1471,16.7499,16.9062,20674200.0],["2009-12-03",16.9713,17.3751,16.9322,17.2188,14466700.0],["2009-12-04",17.4141,17.5835,17.1536,17.4858,16339200.0],["2009-12-07",17.3946,17.5835,17.2122,17.336,12624500.0],["2009-12-08",17.4011,17.5183,16.3591,17.1471,18215400.0],["2009-12-09",16.7759,16.9257,16.6131,16.9257,22731100.0],["2009-12-10",16.9843,17.056,16.6326,16.8931,20118800.0],["2009-12-11",16.8671,16.9713,16.6066,16.6978,9887600.0],["2009-12-14",16.7759,16.9778,16.7368,16.9192,8483500.0],["2009-12-15",16.8541,16.8606,16.5415,16.5675,11323100.0],["2009-12-16",16.6522,16.9843,16.5675,16.6587,14328800.0],["2009-12-17",16.4959,16.6717,16.32,16.3331,10735700.0],["2009-12-18",16.5154,16.6326,16.3201,16.5805,13545600.0],["2009-12-21",16.7434,16.9257,16.6196,16.828,7729700.0],["2009-12-22",16.8476,16.9387,16.6457,16.6978,7209700.0],["2009-12-23",16.5675,16.6847,16.4568,16.4894,8227300.0],["2009-12-24",16.5154,16.8345,16.4894,16.8215,3977800.0],["2009-12-28",16.7889,16.828,16.5024,16.6001,8776900.0],["2009-12-29",16.6131,16.6652,16.4633,16.5219,6088600.0],["2009-12-30",16.5545,16.9192,16.4829,16.9192,7178900.0],["2009-12-31",16.8997,17.1081,16.8931,16.9713,8432700.0],["2010-01-04",17.0625,17.3295,16.8606,16.9387,10369300.0],["2010-01-05",16.8997,17.1276,16.7368,16.841,10943800.0],["2010-01-06",16.8671,16.9518,16.6457,16.7173,8933800.0],["2010-01-07",16.6717,16.828,16.5154,16.7694,10775400.0],["2010-01-08",16.6717,17.1536,16.6196,17.1536,12875600.0],["2010-01-11",17.1536,17.2513,16.7499,16.9322,11677000.0],["2010-01-12",16.9452,16.9517,16.0661,16.2224,21165300.0],["2010-01-13",16.2875,16.3852,16.0661,16.294,18809200.0],["2010-01-14",16.2093,16.281,15.9423,16.0921,22908400.0],["2010-01-15",16.0726,16.1312,15.76,15.9554,20359100.0],["2010-01-19",15.9228,16.1377,15.8577,16.0986,11783800.0],["2010-01-20",15.9684,16.027,15.76,15.9879,13253500.0],["2010-01-21",15.9879,16.2028,15.6362,15.747,18407800.0],["2010-01-22",15.6949,15.7405,14.9785,15.0501,21806400.0],["2010-01-25",15.2455,15.5125,15.1087,15.4279,20192100.0],["2010-01-26",15.2325,15.5646,15.1674,15.2064,19646700.0],["2010-01-27",15.2195,15.4083,15.0306,15.3237,19535100.0],["2010-01-28",15.3564,15.3891,14.8524,15.088,20198600.0],["2010-01-29",15.1273,15.2975,14.584,14.728,23137300.0],["2010-02-01",14.7673,15.1076,14.7673,15.088,13199000.0],["2010-02-02",15.0356,15.2975,15.016,15.2582,11891100.0],["2010-02-03",15.2255,15.2647,15.0095,15.1862,12877300.0],["2010-02-04",15.0618,15.0618,14.6625,14.7869,14643500.0],["2010-02-05",14.7607,15.1404,14.728,15.0356,23094000.0],["2010-02-08",15.0553,15.2975,14.8589,15.1207,16138900.0],["2010-02-09",15.2713,15.4873,15.232,15.304,17494900.0],["2010-02-10",15.3106,15.4349,15.1469,15.3433,12401200.0],["2010-02-11",15.3367,15.7099,15.2517,15.5593,16194800.0],["2010-02-12",15.4088,15.8866,15.3171,15.7295,21796600.0],["2010-02-16",15.7949,16.2859,15.7949,16.227,22856400.0],["2010-02-17",16.2728,16.3448,15.9062,16.1746,19430500.0],["2010-02-18",16.1353,16.2728,15.9651,16.2532,13218600.0],["2010-02-19",16.2335,16.4037,16.0961,16.371,15979000.0],["2010-02-22",16.3775,16.4626,16.1157,16.1877,11176800.0],["2010-02-23",16.1484,16.1812,15.7491,15.9062,12905800.0],["2010-02-24",16.0568,16.3644,16.0241,16.2008,14513800.0],["2010-02-25",15.8473,16.0699,15.7164,16.0502,17886100.0],["2010-02-26",16.0044,16.1091,15.8604,15.9586,13204600.0],["2010-03-01",16.0568,16.3186,16.0175,16.1222,14892800.0],["2010-03-02",16.0633,16.3121,15.8735,16.0241,16888500.0],["2010-03-03",16.083,16.227,15.939,15.9717,13012700.0],["2010-03-04",16.011,16.2008,15.8146,16.1484,13538000.0],["2010-03-05",16.2335,16.4233,16.1091,16.3448,10345800.0],["2010-03-08",16.4233,16.4233,16.0699,16.1615,22269200.0],["2010-03-09",15.8997,16.0306,15.6248,15.8342,27986900.0],["2010-03-10",15.8342,16.155,15.8211,16.0961,13878500.0],["2010-03-11",15.9586,15.9717,15.5789,15.7557,23056400.0],["2010-03-12",15.7753,15.867,15.6444,15.7099,15073900.0],["2010-03-15",15.6509,15.7033,15.5135,15.6706,9053400.0],["2010-03-16",15.7164,16.2008,15.6837,16.155,18282000.0],["2010-03-17",16.0764,16.3644,16.0764,16.3055,12620400.0],["2010-03-18",16.2924,16.3644,16.0699,16.1811,10499500.0],["2010-03-19",15.9455,16.1877,15.795,15.9455,16945400.0],["2010-03-22",15.8539,16.2008,15.8211,16.1877,10651200.0],["2010-03-23",16.2335,16.6786,16.1877,16.659,17937200.0],["2010-03-24",16.5673,16.5804,16.1811,16.227,16894900.0],["2010-03-25",16.4692,16.5084,16.2204,16.227,11306500.0],["2010-03-26",16.3055,16.3841,16.0437,16.2008,10138000.0],["2010-03-29",16.2728,16.4103,16.1157,16.1877,9217600.0],["2010-03-30",16.1877,16.2924,16.0371,16.1091,11074400.0],["2010-03-31",16.0895,16.2139,15.9586,16.0175,9899700.0],["2010-04-01",16.1288,16.3644,15.9979,16.1222,9057000.0],["2010-04-05",16.1877,16.6917,16.1419,16.6197,14225500.0],["2010-04-06",16.5215,16.5608,16.3186,16.3972,10626400.0],["2010-04-07",16.4364,16.6263,16.2924,16.5739,13333000.0],["2010-04-08",16.443,16.5739,16.1811,16.1811,16002500.0],["2010-04-09",16.2793,16.3448,16.1157,16.3252,13451500.0],["2010-04-12",16.5346,17.0059,16.5215,16.8161,18574600.0],["2010-04-13",16.7768,17.019,16.7441,16.9339,11606700.0],["2010-04-14",17.2874,17.6147,17.2677,17.6081,20317400.0],["2010-04-15",17.5885,17.6736,17.4118,17.667,11570500.0],["2010-04-16",17.4969,17.5492,17.2481,17.3987,14772100.0],["2010-04-19",17.3267,17.4641,16.9601,17.3005,13289700.0],["2010-04-20",17.4117,17.5688,17.2808,17.4445,11003900.0],["2010-04-21",17.5034,17.6081,17.0583,17.2939,10479800.0],["2010-04-22",16.9863,17.4117,16.6263,17.3463,17497200.0],["2010-04-23",17.3267,17.5099,17.0387,17.4576,14470700.0],["2010-04-26",17.5819,17.9027,17.5361,17.7783,21070400.0],["2010-04-27",17.5427,17.9616,17.2874,17.3725,37647800.0],["2010-04-28",17.5895,17.5961,17.1555,17.3593,17187200.0],["2010-04-29",17.5171,17.7867,17.333,17.7604,15133100.0],["2010-04-30",17.6947,17.721,17.1029,17.1029,18069000.0],["2010-05-03",17.2475,17.5697,17.1621,17.3922,12975600.0],["2010-05-04",17.2147,17.241,16.7281,16.9253,21086300.0],["2010-05-05",16.7873,17.2147,16.5637,17.0108,21484600.0],["2010-05-06",16.9517,17.1752,15.4459,16.4848,27373200.0],["2010-05-07",16.3796,16.6163,15.7549,16.2678,26491900.0],["2010-05-10",16.8859,17.0963,16.7347,16.978,17622700.0],["2010-05-11",16.7675,17.1949,16.6031,16.8662,15890100.0],["2010-05-12",16.9714,17.1949,16.8793,17.1621,12698500.0],["2010-05-13",17.0832,17.1555,16.7084,16.761,13313600.0],["2010-05-14",16.6163,16.6755,16.11,16.3599,18323300.0],["2010-05-17",16.4059,16.7675,16.2152,16.7149,16456000.0],["2010-05-18",16.8333,16.8727,16.0377,16.1363,25045000.0],["2010-05-19",16.064,16.3533,15.847,16.2086,19404600.0],["2010-05-20",15.8733,16.2415,15.7155,15.9522,24563200.0],["2010-05-21",15.7089,16.3336,15.5182,16.156,19264900.0],["2010-05-24",16.0771,16.1757,15.8798,15.939,12654300.0],["2010-05-25",15.5313,16.0705,15.4196,16.0442,20761600.0],["2010-05-26",16.1363,16.3204,15.8075,15.8733,17978000.0],["2010-05-27",16.1166,16.3533,16.0837,16.3401,14974200.0],["2010-05-28",16.2875,16.373,15.9127,16.0574,14589500.0],["2010-06-01",15.9653,16.3467,15.9588,16.0114,15099700.0],["2010-06-02",16.1231,16.2941,15.939,16.281,12846000.0],["2010-06-03",16.3138,16.5571,16.2086,16.4651,12150800.0],["2010-06-04",16.2152,16.4059,15.8272,15.8996,14542600.0],["2010-06-07",15.9916,16.1494,15.5248,15.5642,16883500.0],["2010-06-08",15.7746,15.7812,15.1828,15.7023,19113300.0],["2010-06-09",15.9785,16.1363,15.5445,15.6102,19882500.0],["2010-06-10",15.9127,16.156,15.8075,16.1297,17308800.0],["2010-06-11",15.9587,16.1692,15.8798,16.0771,13942700.0],["2010-06-14",16.2678,16.3664,16.1166,16.156,14604200.0],["2010-06-15",16.2744,16.9385,16.1297,16.8991,17740500.0],["2010-06-16",16.6558,16.8333,16.5045,16.7149,19305300.0],["2010-06-17",16.8925,16.8925,16.5768,16.7873,10056300.0],["2010-06-18",16.7741,16.8925,16.6163,16.7347,12038300.0],["2010-06-21",16.9385,16.9977,16.5111,16.6031,11123000.0],["2010-06-22",16.6623,16.8201,16.2349,16.2744,11927500.0],["2010-06-23",16.3599,16.5045,16.0903,16.2941,11448400.0],["2010-06-24",16.1757,16.2744,15.893,15.9653,14724700.0],["2010-06-25",15.9259,16.064,15.6892,15.8075,26127200.0],["2010-06-28",15.8864,16.11,15.7944,16.0179,11670500.0],["2010-06-29",15.8141,15.8404,15.5708,15.7089,19408500.0],["2010-06-30",15.7878,15.8272,15.2289,15.3078,17478500.0],["2010-07-01",15.2617,15.4327,14.8935,15.2354,16440000.0],["2010-07-02",15.3209,15.3801,14.933,15.196,11337000.0],["2010-07-06",15.367,15.4787,15.0842,15.2026,13470200.0],["2010-07-07",15.2552,15.9587,15.2223,15.9456,16852400.0],["2010-07-08",16.0574,16.0903,15.6892,15.9259,10670900.0],["2010-07-09",16.0311,16.1166,15.893,16.0968,7698500.0],["2010-07-12",16.0179,16.3072,16.0179,16.2744,9822500.0],["2010-07-13",16.4914,16.7938,16.4059,16.6952,15212100.0],["2010-07-14",16.8201,16.9648,16.4125,16.4979,17591100.0],["2010-07-15",16.4848,16.7347,16.2744,16.7018,14120800.0],["2010-07-16",16.5703,16.7215,16.2612,16.2875,12003700.0],["2010-07-19",16.3533,16.8201,16.3533,16.8004,15506000.0],["2010-07-20",15.8864,16.3664,15.7878,16.2875,30930000.0],["2010-07-21",16.2875,16.3862,16.0442,16.11,15249900.0],["2010-07-22",16.2218,16.7149,16.2086,16.6295,15635900.0],["2010-07-23",16.6031,16.7412,16.4388,16.6886,12517200.0],["2010-07-26",16.6229,16.8727,16.4979,16.8727,9569100.0],["2010-07-27",16.9582,17.0437,16.7478,16.8201,13152100.0],["2010-07-28",16.7937,16.9258,16.5823,16.6616,11958100.0],["2010-07-29",16.7475,16.7805,16.2784,16.437,12190000.0],["2010-07-30",16.2454,16.437,16.0208,16.3114,13150900.0],["2010-08-02",16.285,16.6682,16.1265,16.5889,9116900.0],["2010-08-03",16.5625,16.5823,16.318,16.3907,9204100.0],["2010-08-04",16.3973,16.6814,16.2652,16.6352,10671300.0],["2010-08-05",16.5625,16.8664,16.4502,16.7805,13410400.0],["2010-08-06",16.6484,16.9126,16.5559,16.8201,12003500.0],["2010-08-09",16.8796,17.0778,16.7475,16.9787,8919100.0],["2010-08-10",16.7673,16.873,16.4964,16.7475,15417300.0],["2010-08-11",16.5229,16.6087,16.4238,16.4964,12745300.0],["2010-08-12",16.0538,16.4964,16.0009,16.1265,18134400.0],["2010-08-13",16.0934,16.3114,16.0141,16.0406,9836200.0],["2010-08-16",15.9745,16.2454,15.8754,16.2057,10180900.0],["2010-08-17",16.3775,16.4304,16.285,16.318,9929400.0],["2010-08-18",16.3511,16.6087,16.2123,16.4568,10860600.0],["2010-08-19",16.4171,16.5493,16.1529,16.2057,9449500.0],["2010-08-20",16.1463,16.4304,16.1463,16.318,12589100.0],["2010-08-23",16.3577,16.4238,16.0934,16.1,12780000.0],["2010-08-24",15.9349,16.2388,15.8754,16.034,14861700.0],["2010-08-25",15.9018,16.1265,15.7631,16.0604,14788700.0],["2010-08-26",16.0604,16.0802,15.6904,15.7433,15337500.0],["2010-08-27",15.816,16.0009,15.4196,15.9547,17892700.0],["2010-08-30",15.7036,15.7895,15.3601,15.3601,19672200.0],["2010-08-31",15.3337,15.5847,15.1619,15.2082,17039700.0],["2010-09-01",15.4328,15.7631,15.3006,15.6904,13779500.0],["2010-09-02",15.697,15.9349,15.664,15.882,10832200.0],["2010-09-03",16.034,16.1793,15.816,16.0736,11599200.0],["2010-09-07",15.9018,15.9349,15.5583,15.6045,11004700.0],["2010-09-08",15.5979,15.7036,15.4262,15.6442,12763600.0],["2010-09-09",15.8094,15.9613,15.664,15.7499,13149200.0],["2010-09-10",15.5715,15.7829,15.3667,15.6574,17328700.0],["2010-09-13",15.8622,16.1793,15.8424,16.1595,12710300.0],["2010-09-14",16.1,16.47,15.9283,16.3114,14274900.0],["2010-09-15",16.1859,16.3247,16.0274,16.2982,11457300.0],["2010-09-16",16.318,16.5096,16.1529,16.503,12517500.0],["2010-09-17",16.906,17.0778,16.6748,16.9919,25212100.0],["2010-09-20",16.9787,17.1306,16.6616,17.0844,16572300.0],["2010-09-21",17.0976,17.2297,16.9192,17.0448,15808400.0],["2010-09-22",16.9192,17.1571,16.7277,16.8069,10210100.0],["2010-09-23",16.7541,17.3421,16.5955,17.0249,13297600.0],["2010-09-24",17.2297,17.7979,17.2297,17.7913,14901500.0],["2010-09-27",17.7384,17.8375,17.6129,17.6261,9673700.0],["2010-09-28",17.5997,17.9499,17.4676,17.8772,12484500.0],["2010-09-29",17.7781,17.8904,17.6526,17.7318,12016400.0],["2010-09-30",17.7649,18.1018,17.6658,17.93,19052400.0],["2010-10-01",18.0423,18.2405,17.7847,18.0027,12156000.0],["2010-10-04",17.9697,18.2207,17.8441,17.9763,15091800.0],["2010-10-05",18.1282,18.8285,18.1084,18.7162,23034400.0],["2010-10-06",18.6501,18.8682,18.4057,18.703,18289700.0],["2010-10-07",18.7492,18.7624,18.4057,18.5907,16897300.0],["2010-10-08",18.5775,19.0664,18.3661,18.9805,16244800.0],["2010-10-11",19.0003,19.1456,18.8946,19.0069,11592500.0],["2010-10-12",18.9078,19.0597,18.7162,18.9474,14847700.0],["2010-10-13",18.7294,18.7955,18.518,18.5775,20238400.0],["2010-10-14",18.6105,18.8549,18.4519,18.703,13072100.0],["2010-10-15",18.8219,19.0333,18.6501,18.9739,13427500.0],["2010-10-18",18.921,18.9672,18.5246,18.736,11535100.0],["2010-10-19",18.4652,18.8417,18.1877,18.518,13135700.0],["2010-10-20",18.6501,18.6567,18.3462,18.5576,14047900.0],["2010-10-21",18.6634,18.703,18.4453,18.6435,10824000.0],["2010-10-22",18.6369,18.9672,18.6105,18.9342,9318700.0],["2010-10-25",19.0928,19.2844,19.0399,19.1456,15464900.0],["2010-10-26",18.9672,19.0994,18.6964,19.0796,17814300.0],["2010-10-27",18.921,19.476,18.8417,19.4495,16822600.0],["2010-10-28",19.4163,19.5292,19.2372,19.4031,14399700.0],["2010-10-29",19.3566,19.7415,19.277,19.6221,15745700.0],["2010-11-01",19.7548,19.8012,19.35,19.5358,12181700.0],["2010-11-02",19.7349,19.841,19.6154,19.642,10739400.0],["2010-11-03",19.6951,19.9074,19.5889,19.9074,13185500.0],["2010-11-04",19.9538,20.4316,19.8742,20.4051,15003400.0],["2010-11-05",20.425,20.8829,20.3719,20.8829,17664000.0],["2010-11-08",20.7435,20.8829,20.6772,20.8231,13242600.0],["2010-11-09",20.9028,20.9625,20.6971,20.7966,13105600.0],["2010-11-10",20.79,20.8563,20.4117,20.7966,11578800.0],["2010-11-11",20.0069,20.5245,19.841,20.4383,14662700.0],["2010-11-12",20.4183,20.8231,20.2856,20.5378,16420400.0],["2010-11-15",20.5511,20.7103,20.4582,20.4714,8417600.0],["2010-11-16",20.206,20.4714,20.1529,20.2856,13728300.0],["2010-11-17",20.1728,20.6042,20.133,20.5113,10932400.0],["2010-11-18",20.6971,20.9094,20.6307,20.8895,13157600.0],["2010-11-19",20.9094,21.2014,20.8762,21.1947,12181200.0],["2010-11-22",21.135,21.4071,21.0488,21.3938,12183000.0],["2010-11-23",21.1748,21.3805,21.135,21.2213,11933600.0],["2010-11-24",21.3009,21.6062,21.2611,21.5995,11777700.0],["2010-11-26",21.4071,21.573,21.3673,21.3673,2946000.0],["2010-11-29",21.1217,21.4535,21.1217,21.3673,9011300.0],["2010-11-30",21.1815,21.2412,20.9957,21.1018,12156400.0],["2010-12-01",21.5133,21.8583,21.4668,21.6194,16463900.0],["2010-12-02",21.6194,21.8052,21.5929,21.7986,10807100.0],["2010-12-03",21.6991,21.8849,21.573,21.7787,13443800.0],["2010-12-06",21.8517,21.9048,21.646,21.865,13383300.0],["2010-12-07",22.0574,22.3228,21.991,22.1702,19578000.0],["2010-12-08",21.9313,22.3958,21.9048,22.3958,14122100.0],["2010-12-09",22.4821,22.5153,22.2764,22.3892,9768500.0],["2010-12-10",22.3295,22.3892,21.7057,21.7654,15516400.0],["2010-12-13",21.8384,21.8981,21.6261,21.6327,10247000.0],["2010-12-14",21.7123,21.8052,21.5995,21.7654,9316700.0],["2010-12-15",21.7588,21.8583,21.573,21.6592,7849900.0],["2010-12-16",21.6792,21.7455,21.3341,21.646,11000800.0],["2010-12-17",21.6062,21.8915,21.5531,21.5862,15308500.0],["2010-12-20",21.6659,21.6924,21.3739,21.4535,7542700.0],["2010-12-21",21.5796,21.6858,21.4867,21.5265,4770200.0],["2010-12-22",21.4403,21.5929,21.3208,21.5464,5181000.0],["2010-12-23",21.5332,21.5663,21.3208,21.4734,3476100.0],["2010-12-27",21.3805,21.5265,21.2346,21.4867,2668500.0],["2010-12-28",21.573,21.573,21.281,21.3938,3209100.0],["2010-12-29",21.4734,21.6327,21.3275,21.573,3932500.0],["2010-12-30",21.5398,21.6393,21.4004,21.5663,3715800.0],["2010-12-31",21.5663,21.6526,21.4535,21.5663,3312700.0],["2011-01-03",21.6924,21.8915,21.4469,21.719,7092500.0],["2011-01-04",21.6725,21.7853,21.4005,21.6792,7914000.0],["2011-01-05",21.6128,21.8052,21.4004,21.7654,8129000.0],["2011-01-06",21.7787,22.1238,21.719,22.064,7386900.0],["2011-01-07",22.1105,22.21,21.8119,22.0441,7311300.0],["2011-01-10",21.8915,22.2299,21.8583,22.1503,7539900.0],["2011-01-11",22.1967,22.3494,22.0972,22.2299,7132400.0],["2011-01-12",22.3626,22.4224,22.1304,22.3361,6076400.0],["2011-01-13",22.137,22.2432,21.9313,22.2167,6322700.0],["2011-01-14",22.2764,22.5949,22.1835,22.5883,9007000.0],["2011-01-18",22.5352,23.1324,22.5352,23.1258,12052600.0],["2011-01-19",22.7475,23.0262,22.6082,22.6679,8340800.0],["2011-01-20",22.5816,22.6878,22.2631,22.502,8664800.0],["2011-01-21",22.8271,22.8869,22.502,22.502,9172000.0],["2011-01-24",22.6148,22.993,22.4754,22.993,10857200.0],["2011-01-25",22.7608,23.0926,22.356,22.5484,13185000.0],["2011-01-26",22.6214,22.8338,22.3427,22.7741,7400100.0],["2011-01-27",22.7141,23.207,22.6808,23.0671,8342800.0],["2011-01-28",23.0338,23.227,22.6608,22.8274,10601600.0],["2011-01-31",22.6608,22.8273,22.5076,22.5875,10917600.0],["2011-02-01",22.7741,23.3136,22.7341,23.3136,11582700.0],["2011-02-02",23.1804,23.5068,23.1804,23.3935,8260800.0],["2011-02-03",23.3669,23.4535,23.1138,23.3069,5733900.0],["2011-02-04",23.4135,23.6733,23.3802,23.6067,7638900.0],["2011-02-07",23.6533,23.8731,23.4002,23.4868,11631600.0],["2011-02-08",23.5334,23.6,23.3469,23.5001,7368100.0],["2011-02-09",23.3669,23.4934,23.287,23.3802,7180900.0],["2011-02-10",23.247,23.4735,23.1471,23.4402,8146700.0],["2011-02-11",23.4268,23.8465,23.3402,23.7266,7664900.0],["2011-02-14",23.6933,23.9531,23.6267,23.8665,6127800.0],["2011-02-15",23.7865,24.0263,23.6,23.9597,9430000.0],["2011-02-16",24.013,24.1795,23.8798,24.013,10480600.0],["2011-02-17",23.973,24.2994,23.9131,24.2994,7274200.0],["2011-02-18",24.2528,24.3461,24.0796,24.1329,8413700.0],["2011-02-22",23.8398,24.1329,23.6467,23.8132,11659200.0],["2011-02-23",23.8531,23.8531,23.2403,23.58,10972000.0],["2011-02-24",23.64,23.8531,23.267,23.6,11297100.0],["2011-02-25",23.6933,23.8465,23.58,23.7266,9369200.0],["2011-02-28",23.8465,23.9264,23.3669,23.7199,13051500.0],["2011-03-01",23.8531,23.8998,23.2736,23.3136,11102500.0],["2011-03-02",23.5534,24.3461,23.5201,24.073,17687100.0],["2011-03-03",24.1596,24.4526,24.0596,24.3527,12224500.0],["2011-03-04",24.3327,24.3394,23.993,24.1596,10161000.0],["2011-03-07",24.2462,24.3727,23.4202,23.6333,15939500.0],["2011-03-08",23.7466,23.973,23.4801,23.8865,8853200.0],["2011-03-09",23.5134,23.6067,22.9339,23.1404,12583300.0],["2011-03-10",22.8806,23.1071,22.6675,22.814,13036000.0],["2011-03-11",22.6941,23.2736,22.6608,22.9073,13817500.0],["2011-03-14",22.9139,23.1404,22.834,23.0205,10121300.0],["2011-03-15",22.2478,22.7274,21.8149,22.5809,17387700.0],["2011-03-16",22.5076,22.5143,21.5351,21.8415,23147200.0],["2011-03-17",22.068,22.3078,21.8881,22.028,12766300.0],["2011-03-18",22.2745,22.3744,22.048,22.2212,10883300.0],["2011-03-21",22.3278,22.7274,22.2545,22.4344,7150200.0],["2011-03-22",22.501,22.6075,22.2811,22.4077,5988400.0],["2011-03-23",22.4477,22.8273,22.3011,22.7874,8396900.0],["2011-03-24",22.9473,23.2736,22.8007,23.2204,9211000.0],["2011-03-25",23.1537,23.2736,23.0605,23.0738,4980200.0],["2011-03-28",23.0538,23.2803,22.9206,22.9739,6139600.0],["2011-03-29",22.7607,23.287,22.6542,23.287,6827800.0],["2011-03-30",23.3736,23.4735,22.9339,23.1404,9258200.0],["2011-03-31",23.1271,23.2203,22.9006,23.0205,6210400.0],["2011-04-01",23.267,23.267,22.7274,22.8007,8913400.0],["2011-04-04",22.874,22.9606,22.401,22.7208,10518900.0],["2011-04-05",22.1146,23.3669,22.0547,23.1071,29932700.0],["2011-04-06",23.1737,23.2537,22.8673,23.2204,11919300.0],["2011-04-07",23.2204,23.4801,23.0205,23.4735,13601600.0],["2011-04-08",23.5001,23.6,23.3069,23.4268,9394900.0],["2011-04-11",23.3935,23.5534,23.187,23.267,9890800.0],["2011-04-12",23.1138,23.1271,22.6009,22.7407,18326800.0],["2011-04-13",22.794,22.894,22.5676,22.874,11376800.0],["2011-04-14",22.7474,23.1804,22.6209,23.1204,9662400.0],["2011-04-15",23.0938,23.3402,22.9739,23.3069,12136500.0],["2011-04-18",23.0938,23.3602,23.0072,23.1737,17041000.0],["2011-04-19",22.9273,23.2603,22.7807,23.0072,18789800.0],["2011-04-20",23.2803,23.5001,23.1604,23.4002,12237100.0],["2011-04-21",23.4801,23.7599,23.4668,23.66,11094100.0],["2011-04-25",23.66,23.7199,23.4868,23.5934,5778000.0],["2011-04-26",23.5334,23.8332,23.4468,23.8065,13900000.0],["2011-04-27",23.6133,23.9664,23.5334,23.9131,10311600.0],["2011-04-28",23.8997,23.9666,23.6591,23.766,10224400.0],["2011-04-29",23.7192,23.9265,23.6791,23.7527,5916400.0],["2011-05-02",23.8061,23.8396,23.3582,23.405,10262200.0],["2011-05-03",23.4117,23.4518,23.0708,23.2646,8558900.0],["2011-05-04",23.2513,23.4251,23.044,23.278,8118100.0],["2011-05-05",23.2045,23.7727,23.1242,23.4117,9879900.0],["2011-05-06",23.6724,23.8128,23.4986,23.5521,8870100.0],["2011-05-09",23.5254,23.7995,23.4986,23.6256,7274500.0],["2011-05-10",23.7259,23.8195,23.5588,23.7059,6327000.0],["2011-05-11",23.6925,23.7928,23.2379,23.3315,7755300.0],["2011-05-12",23.278,23.6925,23.151,23.6189,7941500.0],["2011-05-13",23.5922,23.7794,23.4986,23.5187,8390400.0],["2011-05-16",23.5053,23.7527,23.2914,23.3382,6690100.0],["2011-05-17",23.2847,23.2847,22.6763,23.024,10541300.0],["2011-05-18",23.0641,23.5788,23.0641,23.5187,8255100.0],["2011-05-19",23.532,23.5387,23.1176,23.3783,6899500.0],["2011-05-20",23.3248,23.5254,23.1911,23.3983,7365200.0],["2011-05-23",23.1309,23.1309,22.8969,22.8969,8218300.0],["2011-05-24",22.9504,22.9571,22.6429,22.7833,8304600.0],["2011-05-25",22.7164,23.0708,22.663,22.917,6798600.0],["2011-05-26",22.8568,22.9705,22.7298,22.9437,7301400.0],["2011-05-27",23.024,23.2379,23.024,23.2111,5142900.0],["2011-05-31",23.2713,23.5989,23.2713,23.5989,8640100.0],["2011-06-01",23.4786,23.5053,22.6897,22.6964,8774200.0],["2011-06-02",22.7365,22.9772,22.663,22.8903,7588700.0],["2011-06-03",22.5894,22.7833,22.3755,22.3955,7389700.0],["2011-06-06",22.4022,22.5092,22.2485,22.2752,7807300.0],["2011-06-07",22.3554,22.5159,22.195,22.2418,8540200.0],["2011-06-08",22.1683,22.1749,21.7805,21.8407,13622300.0],["2011-06-09",21.9075,22.2418,21.6669,22.0011,13681200.0],["2011-06-10",21.854,21.9343,21.3526,21.493,9875600.0],["2011-06-13",21.5666,21.6602,21.1788,21.219,10270800.0],["2011-06-14",21.4462,21.7404,21.4195,21.6134,8279100.0],["2011-06-15",21.2791,21.5265,21.0585,21.1187,11576500.0],["2011-06-16",21.1387,21.2056,20.8312,20.9382,9336700.0],["2011-06-17",21.112,21.1588,20.6975,20.8847,10739100.0],["2011-06-20",20.7978,20.9916,20.7911,20.9114,9324900.0],["2011-06-21",20.9649,21.473,20.8579,21.4128,7883600.0],["2011-06-22",21.3527,21.4663,21.219,21.219,7014800.0],["2011-06-23",20.985,21.5131,20.8981,21.473,12057200.0],["2011-06-24",21.4529,21.4663,21.0184,21.0786,13362400.0],["2011-06-27",21.1521,21.3326,20.8646,21.219,10247100.0],["2011-06-28",21.2724,21.3861,21.1053,21.3794,9212900.0],["2011-06-29",21.3994,21.4596,21.1053,21.3125,9302900.0],["2011-06-30",21.3593,21.9811,21.3593,21.9476,11609100.0],["2011-07-01",22.0546,22.5025,21.8674,22.4089,9562700.0],["2011-07-05",22.3287,22.3956,21.9343,22.0078,9269800.0],["2011-07-06",21.9343,22.1883,21.8206,21.961,8892100.0],["2011-07-07",22.1081,22.4624,22.0145,22.3688,10338100.0],["2011-07-08",22.068,22.2418,21.7003,21.9811,8422200.0],["2011-07-11",21.7605,22.0613,21.6067,21.6869,7093600.0],["2011-07-12",20.9449,21.2591,20.4635,20.8914,26187100.0],["2011-07-13",21.0585,21.1187,20.6173,20.7242,12708900.0],["2011-07-14",20.8312,21.0518,20.4702,20.537,11017200.0],["2011-07-15",20.6708,20.7042,20.3499,20.6039,9349800.0],["2011-07-18",20.5437,20.6373,20.1694,20.3766,9592800.0],["2011-07-19",20.6507,21.0652,20.5905,21.005,11095800.0],["2011-07-20",21.132,21.1387,20.7577,20.8713,8028600.0],["2011-07-21",20.9181,21.2591,20.5638,21.132,11624400.0],["2011-07-22",20.9248,21.3527,20.9047,21.2457,9893200.0],["2011-07-25",20.9515,21.1788,20.9047,21.0384,11566300.0],["2011-07-26",21.0585,21.4061,21.0384,21.1053,11919400.0],["2011-07-27",20.8513,20.8513,20.2228,20.3164,13121000.0],["2011-07-28",20.3702,20.6119,20.2157,20.2224,9898800.0],["2011-07-29",20.021,20.256,19.927,19.974,13036900.0],["2011-08-01",20.1284,20.2359,19.7189,20.068,13751200.0],["2011-08-02",19.7592,19.9875,19.5376,19.5376,13498600.0],["2011-08-03",19.4369,19.7525,19.2154,19.6719,13077500.0],["2011-08-04",19.3496,19.5309,18.7454,18.7454,17343200.0],["2011-08-05",18.9065,19.0609,17.7853,18.2553,31502600.0],["2011-08-08",17.698,18.1143,17.4294,17.5839,25663400.0],["2011-08-09",17.8054,18.2217,17.0937,18.1881,23017700.0],["2011-08-10",17.8188,18.2552,17.4429,17.792,28457800.0],["2011-08-11",17.8658,18.5372,17.7181,18.3291,20370500.0],["2011-08-12",18.6514,18.6648,18.1747,18.2485,11555500.0],["2011-08-15",18.356,18.5171,18.2553,18.4567,7839100.0],["2011-08-16",18.2418,18.309,17.9196,18.0807,10995500.0],["2011-08-17",17.9263,18.4634,17.8323,18.0807,9162100.0],["2011-08-18",17.4899,17.604,16.9125,17.0467,18962600.0],["2011-08-19",16.8923,17.322,16.6439,16.664,14538600.0],["2011-08-22",16.9863,17.1609,16.8319,16.8923,9588100.0],["2011-08-23",16.993,17.6174,16.7849,17.6174,13844400.0],["2011-08-24",17.6107,17.6577,17.3086,17.5301,11949500.0],["2011-08-25",17.51,17.5637,16.9729,16.993,12546000.0],["2011-08-26",16.899,17.275,16.5768,17.134,15462500.0],["2011-08-29",17.3086,17.5704,17.2482,17.5637,9048600.0],["2011-08-30",17.5234,17.6778,17.275,17.5906,7300000.0],["2011-08-31",17.6644,17.8658,17.463,17.5973,9876300.0],["2011-09-01",17.6107,17.6778,17.1542,17.1676,15109700.0],["2011-09-02",16.9125,17.0199,16.7916,16.8386,8404900.0],["2011-09-06",16.3485,16.758,16.3418,16.7245,11354200.0],["2011-09-07",17.0937,17.4496,17.0937,17.3824,12871000.0],["2011-09-08",17.2414,17.7316,17.2213,17.322,13739700.0],["2011-09-09",17.1139,17.7853,17.1139,17.51,23446100.0],["2011-09-12",17.3892,17.792,17.1877,17.6443,16605700.0],["2011-09-13",17.6913,17.9464,17.651,17.8927,12052700.0],["2011-09-14",17.98,18.544,17.9397,18.309,18588600.0],["2011-09-15",18.6111,18.6849,18.3962,18.6044,14892000.0],["2011-09-16",18.7991,18.9065,18.5641,18.6782,12759400.0],["2011-09-19",18.5574,18.6715,18.3627,18.5977,11942000.0],["2011-09-20",18.6917,18.9602,18.4164,18.4902,11149200.0],["2011-09-21",18.544,18.7387,18.027,18.0471,12155600.0],["2011-09-22",17.5503,17.8054,17.3086,17.6107,14769700.0],["2011-09-23",17.6913,18.2955,17.5637,18.2754,17627300.0],["2011-09-26",18.3358,18.4231,17.8793,18.3962,15797300.0],["2011-09-27",18.8125,19.0274,18.6245,18.8192,13922300.0],["2011-09-28",18.8931,18.8998,18.3291,18.3492,13501300.0],["2011-09-29",18.6312,18.7789,17.9598,18.2553,10490600.0],["2011-09-30",18.0538,18.3425,17.886,17.8927,11801600.0],["2011-10-03",18.0538,18.3224,17.7249,17.7651,20014800.0],["2011-10-04",17.5637,18.3224,17.51,18.2955,19500000.0],["2011-10-05",18.3358,18.9602,18.1344,18.9334,14356900.0],["2011-10-06",18.6782,19.0475,18.6111,19.0139,17399400.0],["2011-10-07",19.1214,19.6048,18.9401,19.4369,17818200.0],["2011-10-10",19.6786,20.2426,19.645,20.0143,15206000.0],["2011-10-11",19.8599,20.0747,19.7659,19.8867,9499200.0],["2011-10-12",20.0613,20.2963,19.9337,19.9405,11651200.0],["2011-10-13",19.7457,20.5649,19.7323,20.4104,14573200.0],["2011-10-14",20.538,20.7998,20.3769,20.7663,16026000.0],["2011-10-17",20.6387,20.7394,20.2157,20.2829,12213500.0],["2011-10-18",20.4239,20.8133,20.0882,20.7394,12008100.0],["2011-10-19",20.4776,20.7193,20.2762,20.3097,11689900.0],["2011-10-20",20.3231,20.3769,19.7525,20.1083,13876900.0],["2011-10-21",20.3433,20.9811,20.2493,20.4507,14435800.0],["2011-10-24",20.5649,21.29,20.5649,21.2765,15743800.0],["2011-10-25",20.8468,21.2564,20.6924,20.7931,21694200.0],["2011-10-26",21.008,21.0214,20.397,20.8133,14127800.0],["2011-10-27",21.4276,21.6031,21.1373,21.4816,12756600.0],["2011-10-28",21.3803,21.5221,21.036,21.2656,9854200.0],["2011-10-31",20.9955,21.1171,20.7323,20.7458,8254300.0],["2011-11-01",20.1517,20.4285,20.0099,20.1584,12316000.0],["2011-11-02",20.4555,20.5027,20.1652,20.2934,7825700.0],["2011-11-03",20.577,21.0496,20.2934,21.0091,12362900.0],["2011-11-04",20.8605,21.5694,20.8403,21.4614,18602100.0],["2011-11-07",21.3804,21.4411,21.0091,21.2858,7031900.0],["2011-11-08",21.4141,21.5559,21.0361,21.2993,11850200.0],["2011-11-09",20.8268,20.928,20.4285,20.4622,10254000.0],["2011-11-10",20.6175,20.8673,20.3677,20.6647,8994100.0],["2011-11-11",20.9213,21.3871,20.8943,21.2656,7419400.0],["2011-11-14",21.1643,21.4141,20.9348,21.0361,9040400.0],["2011-11-15",20.9618,21.2723,20.9145,21.0293,10368600.0],["2011-11-16",20.847,21.6639,20.793,21.2386,22256700.0],["2011-11-17",21.1103,21.2588,20.3272,20.5162,13049200.0],["2011-11-18",20.55,20.6377,20.2732,20.2867,12282400.0],["2011-11-21",20.0977,20.1517,19.5373,19.7264,10792100.0],["2011-11-22",19.7264,19.7399,19.2268,19.3686,16233300.0],["2011-11-23",19.1998,19.2133,18.842,18.8622,10462000.0],["2011-11-25",18.9703,19.0445,18.761,18.761,3502700.0],["2011-11-28",19.3416,19.6454,19.1795,19.3753,9861100.0],["2011-11-29",19.4698,19.7466,19.3145,19.3348,7822100.0],["2011-11-30",19.8344,20.3474,19.7736,20.3204,13023400.0],["2011-12-01",20.1787,20.5162,20.1719,20.3947,10578900.0],["2011-12-02",20.5162,20.6107,20.1989,20.2327,7346600.0],["2011-12-05",20.469,20.7053,20.2867,20.4082,8738100.0],["2011-12-06",20.5365,20.6175,20.3205,20.5365,8930700.0],["2011-12-07",20.442,20.8875,20.2529,20.7053,12100000.0],["2011-12-08",20.5702,20.9483,20.1382,20.1989,11444800.0],["2011-12-09",19.2403,20.2664,19.2403,20.2124,25529300.0],["2011-12-12",19.9424,20.0031,19.4833,19.6656,13771600.0],["2011-12-13",19.8141,19.9154,19.1188,19.1795,10965400.0],["2011-12-14",19.1255,19.3956,18.8622,18.9297,9297600.0],["2011-12-15",19.0783,19.2943,19.0378,19.247,10480000.0],["2011-12-16",19.5373,19.6453,19.247,19.3686,12977200.0],["2011-12-19",19.4226,19.4293,18.8352,18.869,7476100.0],["2011-12-20",19.139,19.9086,19.139,19.8411,14606400.0],["2011-12-21",19.7601,19.8681,19.139,19.2808,12816000.0],["2011-12-22",19.3551,19.9829,19.3483,19.9154,8592600.0],["2011-12-23",20.0639,20.1112,19.8209,20.0707,3896300.0],["2011-12-27",19.9424,20.1179,19.8614,20.0032,3630400.0],["2011-12-28",19.9964,20.0032,19.6048,19.6251,3759300.0],["2011-12-29",19.6521,19.8209,19.5643,19.8074,3496800.0],["2011-12-30",19.7601,19.8749,19.6454,19.6521,3809800.0],["2012-01-03",19.9829,20.2124,19.9154,20.0909,7226200.0],["2012-01-04",19.9424,20.0842,19.7399,19.9626,5837400.0],["2012-01-05",19.8749,20.1854,19.8749,20.1044,6568700.0],["2012-01-06",19.9897,20.1044,19.8884,20.1044,6052800.0],["2012-01-09",20.0639,20.4352,20.0504,20.361,8040700.0],["2012-01-10",20.4217,20.7188,20.2934,20.7053,10151400.0],["2012-01-11",20.604,20.7795,20.4487,20.7458,6446000.0],["2012-01-12",20.7863,21.2251,20.685,21.1778,8783200.0],["2012-01-13",21.0023,21.1711,20.7998,20.8943,8155900.0],["2012-01-17",21.1576,21.1846,20.928,20.9753,5753900.0],["2012-01-18",21.5829,22.8386,21.5761,22.7643,27363300.0],["2012-01-19",22.5753,23.0208,22.4875,22.8318,14179800.0],["2012-01-20",22.6765,22.7778,22.4538,22.7103,11312300.0],["2012-01-23",22.5415,22.8183,22.285,22.4065,14837600.0],["2012-01-24",22.5078,22.6023,21.9137,21.9542,20920600.0],["2012-01-25",21.9812,22.2107,21.6031,22.1432,17599800.0],["2012-01-26",22.1905,22.4335,21.7652,21.8462,12689000.0],["2012-01-27",21.7036,22.2805,21.6833,22.1312,8431400.0],["2012-01-30",21.8394,21.914,21.7172,21.8394,9225100.0],["2012-01-31",21.9887,22.0362,21.7172,21.9751,12000000.0],["2012-02-01",22.2534,22.5248,22.0226,22.3009,11813400.0],["2012-02-02",22.2941,22.5316,22.2873,22.4366,9876300.0],["2012-02-03",22.6266,23.1356,22.5656,23.0271,14258500.0],["2012-02-06",22.8981,22.9252,22.5995,22.8099,8693800.0],["2012-02-07",22.6402,22.8167,22.4434,22.6877,9965500.0],["2012-02-08",22.6877,23.1153,22.6741,22.9727,8367800.0],["2012-02-09",23.0406,23.0678,22.8574,22.9388,6474900.0],["2012-02-10",22.6674,22.742,22.5248,22.6402,5420100.0],["2012-02-13",22.7352,22.9185,22.2262,22.5723,7301600.0],["2012-02-14",22.457,22.5588,22.1991,22.5452,7100000.0],["2012-02-15",22.4027,22.7624,22.4027,22.6741,8579500.0],["2012-02-16",22.7149,23.2171,22.5995,23.0135,8888700.0],["2012-02-17",23.1289,23.1764,22.7081,22.7963,7659300.0],["2012-02-21",22.8234,22.8234,22.5316,22.5859,6831500.0],["2012-02-22",22.518,22.6741,22.328,22.3687,6498700.0],["2012-02-23",22.2873,22.7352,22.0837,22.6131,5775600.0],["2012-02-24",22.7216,22.8031,22.5927,22.6131,3609200.0],["2012-02-27",22.4366,22.6674,22.2602,22.4705,5986000.0],["2012-02-28",22.5248,22.966,22.4909,22.8845,6378700.0],["2012-02-29",22.8913,22.8913,22.5927,22.6334,7069700.0],["2012-03-01",22.7284,22.7759,22.3959,22.5113,6630800.0],["2012-03-02",22.4841,22.6334,22.2466,22.2737,4721800.0],["2012-03-05",22.1991,22.2466,21.7987,21.8462,7860800.0],["2012-03-06",21.6222,21.8394,21.4865,21.7987,8830100.0],["2012-03-07",21.7987,22.233,21.7579,22.1584,7537300.0],["2012-03-08",22.362,22.3823,22.0973,22.1244,7189900.0],["2012-03-09",21.853,22.0498,21.7308,21.9005,12369800.0],["2012-03-12",21.9276,22.0158,21.6494,21.6561,7050900.0],["2012-03-13",21.7647,21.9208,21.6765,21.914,10321000.0],["2012-03-14",21.8597,22.1516,21.6629,21.724,8657900.0],["2012-03-15",21.7851,22.2737,21.7444,22.2466,8428200.0],["2012-03-16",22.2466,22.5995,22.1855,22.4095,11965600.0],["2012-03-19",22.3959,23.027,22.3687,22.966,10684400.0],["2012-03-20",22.837,22.8777,22.5723,22.7895,7977800.0],["2012-03-21",22.7827,22.9117,22.552,22.8099,8250000.0],["2012-03-22",22.6063,22.742,22.5113,22.6877,5536800.0],["2012-03-23",22.7284,22.7759,22.4027,22.6334,6339900.0],["2012-03-26",22.7827,23.0745,22.7013,23.0678,5712600.0],["2012-03-27",23.0881,23.2374,22.9863,22.9863,5476200.0],["2012-03-28",22.8913,22.9592,22.4366,22.6198,6509900.0],["2012-03-29",22.5045,22.6334,22.3891,22.5248,7208600.0],["2012-03-30",22.6131,23.0067,22.5723,22.8099,7785300.0],["2012-04-02",22.4909,22.6741,22.362,22.5723,7410300.0],["2012-04-03",22.5316,22.5316,22.0769,22.1244,7874900.0],["2012-04-04",21.9276,21.9344,21.6494,21.8258,10254000.0],["2012-04-05",21.7783,22.1584,21.7172,22.0294,6112500.0],["2012-04-09",21.6833,21.914,21.6154,21.8122,5092200.0],["2012-04-10",21.7308,21.9751,21.4593,21.5068,11486600.0],["2012-04-11",21.6697,21.8394,21.6561,21.7104,5891500.0],["2012-04-12",21.724,22.0973,21.6561,22.0633,5873200.0],["2012-04-13",21.9955,22.2602,21.8394,21.8394,8947700.0],["2012-04-16",22.1041,22.1651,21.5815,21.853,6878500.0],["2012-04-17",21.9344,22.2805,21.9344,22.2466,6303500.0],["2012-04-18",22.1516,22.3212,21.9548,22.2059,5670800.0],["2012-04-19",22.2805,22.4841,21.9683,22.1516,8923800.0],["2012-04-20",22.3891,22.4298,21.9344,22.0362,48477500.0],["2012-04-23",21.853,21.8937,21.5883,21.6426,13134900.0],["2012-04-24",22.1991,22.2262,21.1743,21.2829,18923700.0],["2012-04-25",21.3779,21.7037,21.2897,21.6969,10774100.0],["2012-04-26",21.5741,21.8333,21.5741,21.7992,9420400.0],["2012-04-27",21.8333,21.9834,21.731,21.9493,10444000.0],["2012-04-30",21.847,21.8947,21.731,21.7924,8635400.0],["2012-05-01",21.5877,21.8606,21.5809,21.731,8224900.0],["2012-05-02",21.5945,21.9357,21.5672,21.8947,9121700.0],["2012-05-03",21.922,21.9698,21.4035,21.4171,11499800.0],["2012-05-04",21.1579,21.2193,20.7962,20.8713,11574300.0],["2012-05-07",20.7962,21.1033,20.7962,20.8849,8321900.0],["2012-05-08",20.7144,20.9532,20.4278,20.8986,10458600.0],["2012-05-09",20.6802,20.9668,20.4551,20.8781,12219000.0],["2012-05-10",20.9395,21.0623,20.7007,21.0009,9853800.0],["2012-05-11",20.9805,21.3489,20.9191,20.9736,7204600.0],["2012-05-14",20.7894,21.0146,20.653,20.8986,5845100.0],["2012-05-15",20.9054,21.0487,20.6188,20.6666,5245900.0],["2012-05-16",20.7075,20.8508,20.421,20.4415,6847600.0],["2012-05-17",20.4756,20.5233,19.9775,20.0253,8167400.0],["2012-05-18",20.1276,20.1549,19.5408,19.6022,9441700.0],["2012-05-21",19.6705,20.1344,19.5135,20.1139,7392200.0],["2012-05-22",20.1344,20.1344,19.8751,20.0321,5783200.0],["2012-05-23",19.841,19.9161,19.5067,19.882,8100000.0],["2012-05-24",19.9093,19.9707,19.5681,19.7114,8393000.0],["2012-05-25",19.7182,19.882,19.6363,19.7455,4862100.0],["2012-05-29",19.8751,20.0525,19.7796,20.0321,6523900.0],["2012-05-30",19.8001,19.8751,19.6773,19.7523,5076300.0],["2012-05-31",19.6568,19.6978,19.3088,19.4317,9772300.0],["2012-06-01",19.1656,19.1997,18.4014,18.4219,19508700.0],["2012-06-04",18.4423,18.6197,18.2649,18.4833,8815100.0],["2012-06-05",18.4492,18.8585,18.4492,18.7494,10820200.0],["2012-06-06",18.9131,19.534,18.8108,19.5135,13390200.0],["2012-06-07",19.7114,19.7933,19.1792,19.2611,11843700.0],["2012-06-08",19.1519,19.4794,19.0973,19.4589,6729200.0],["2012-06-11",19.5408,19.65,18.8449,18.8654,7862600.0],["2012-06-12",18.995,19.3839,18.9131,19.2679,9531000.0],["2012-06-13",19.1587,19.2202,18.8995,18.9813,10268700.0],["2012-06-14",19.0564,19.1178,18.688,18.9199,7856900.0],["2012-06-15",19.0427,19.1042,18.8722,19.0086,13562600.0],["2012-06-18",18.9404,19.2543,18.8654,19.1178,6562400.0],["2012-06-19",19.2406,19.3498,19.1042,19.2884,7403100.0],["2012-06-20",19.3634,19.4794,19.1451,19.4726,7764200.0],["2012-06-21",19.5204,19.5204,18.7767,18.8312,8264100.0],["2012-06-22",18.9336,19.1929,18.8108,19.1383,7851600.0],["2012-06-25",18.9063,18.9541,18.3809,18.4082,7081800.0],["2012-06-26",18.4082,18.5037,18.1558,18.4423,7518600.0],["2012-06-27",18.4696,18.647,18.3741,18.4696,5618900.0],["2012-06-28",18.3809,18.4219,18.1148,18.3332,5903200.0],["2012-06-29",18.6948,19.5818,18.688,19.5749,14743000.0],["2012-07-02",19.5749,19.6432,19.1792,19.2952,6992600.0],["2012-07-03",19.2474,19.4862,19.1929,19.4862,3545100.0],["2012-07-05",19.4453,19.459,19.1656,19.3839,4695400.0],["2012-07-06",19.2543,19.3225,18.6811,18.9131,7054200.0],["2012-07-09",18.879,18.9131,18.5993,18.7016,6768900.0],["2012-07-10",18.6266,18.9609,18.4833,18.688,9540200.0],["2012-07-11",18.6607,18.9336,18.5242,18.6266,7951600.0],["2012-07-12",18.4287,18.4764,18.1285,18.2445,9661300.0],["2012-07-13",18.2445,18.5037,18.1967,18.4355,7268000.0],["2012-07-16",18.0739,18.2308,17.992,18.033,8016200.0],["2012-07-17",18.1421,18.2035,17.7805,18.1421,8203800.0],["2012-07-18",18.1421,18.8926,18.0466,18.8654,8045900.0],["2012-07-19",19.0496,19.2065,18.9063,19.1314,8153800.0],["2012-07-20",19.1178,19.1178,18.572,18.5924,9478300.0],["2012-07-23",18.1967,18.4219,17.8351,18.2991,9563900.0],["2012-07-24",18.0807,18.4764,17.8829,18.1285,11880600.0],["2012-07-25",18.0944,18.5106,17.9988,18.1694,7618400.0],["2012-07-26",18.5037,18.9268,18.3059,18.456,8031300.0],["2012-07-27",18.662,18.8748,18.3942,18.7718,11710000.0],["2012-07-30",18.8473,18.9503,18.5452,18.6826,8000900.0],["2012-07-31",18.6894,18.8474,18.6208,18.7032,10633900.0],["2012-08-01",18.8679,19.0877,18.7581,18.9709,9361300.0],["2012-08-02",18.7993,19.1151,18.5384,18.71,9437500.0],["2012-08-03",18.9572,19.4859,18.9572,19.4104,8619800.0],["2012-08-06",19.4104,19.6919,19.3486,19.3898,9780900.0],["2012-08-07",19.4447,20.1588,19.431,20.0695,14547300.0],["2012-08-08",19.9871,20.1862,19.9528,20.1588,7852100.0],["2012-08-09",20.1244,20.454,20.0695,20.2824,7914100.0],["2012-08-10",20.2686,20.4265,20.1382,20.4265,6591100.0],["2012-08-13",20.406,20.4266,20.0146,20.2824,7788500.0],["2012-08-14",20.4197,20.4952,20.1519,20.2412,5899200.0],["2012-08-15",20.2823,20.557,20.2068,20.5295,7841900.0],["2012-08-16",20.5982,20.8591,20.4746,20.7836,9181600.0],["2012-08-17",20.8591,20.8591,20.4746,20.5021,10129100.0],["2012-08-20",20.5776,20.5913,20.2343,20.2755,8885100.0],["2012-08-21",20.351,20.5089,20.248,20.351,8565600.0],["2012-08-22",20.3098,20.4197,20.0283,20.1725,6671400.0],["2012-08-23",20.0626,20.2549,19.9185,20.1313,5787400.0],["2012-08-24",20.0558,20.3785,19.994,20.2961,5739000.0],["2012-08-27",20.3236,20.3579,20.0901,20.1313,6009700.0],["2012-08-28",20.0558,20.2961,20.0214,20.0764,6408900.0],["2012-08-29",20.1244,20.2961,20.0146,20.1862,4183200.0],["2012-08-30",20.0283,20.1725,19.8635,19.9185,6076200.0],["2012-08-31",20.1244,20.1725,19.8292,19.9391,8706300.0],["2012-09-04",19.8567,19.9184,19.5683,19.7674,5823000.0],["2012-09-05",19.7056,19.8361,19.5477,19.582,5841000.0],["2012-09-06",19.6987,20.303,19.6644,20.2961,8748800.0],["2012-09-07",20.1176,20.145,19.9391,20.0352,8065300.0],["2012-09-10",20.0283,20.1107,19.6644,19.685,7912400.0],["2012-09-11",19.6438,19.8086,19.582,19.6232,8352000.0],["2012-09-12",19.5477,19.7811,19.3898,19.6301,10427700.0],["2012-09-13",19.5751,20.0146,19.4516,19.8498,13060500.0],["2012-09-14",19.9459,20.3922,19.9253,20.2961,10377800.0],["2012-09-17",20.3441,20.3991,19.8978,19.9802,5497900.0],["2012-09-18",19.8704,19.8979,19.6232,19.6781,9955600.0],["2012-09-19",19.6919,19.7605,19.4859,19.6987,11371700.0],["2012-09-20",19.5614,19.8498,19.5065,19.8086,7822900.0],["2012-09-21",19.891,20.1107,19.8841,19.9047,10882300.0],["2012-09-24",19.6644,19.7262,19.5545,19.6919,6481300.0],["2012-09-25",19.7743,19.8773,19.0739,19.1083,10702200.0],["2012-09-26",18.8542,18.9366,18.4972,18.9297,16989600.0],["2012-09-27",19.0327,19.1906,18.8336,19.1426,9243300.0],["2012-09-28",19.0327,19.1014,18.813,18.9229,9304500.0],["2012-10-01",18.916,19.0945,18.8611,18.9572,9697700.0],["2012-10-02",19.0533,19.0877,18.8885,18.9572,8798800.0],["2012-10-03",18.7787,19.019,18.7787,18.8611,8758500.0],["2012-10-04",18.9435,19.1632,18.8336,19.1632,5766000.0],["2012-10-05",19.2662,19.5889,19.2112,19.3348,10466600.0],["2012-10-08",19.1838,19.3829,19.0739,19.2181,6772400.0],["2012-10-09",19.1906,19.2181,18.7238,18.7581,9783500.0],["2012-10-10",18.8062,18.8405,18.5796,18.6551,9056700.0],["2012-10-11",18.6414,18.9023,18.5384,18.7444,9962000.0],["2012-10-12",18.7306,18.9023,18.5796,18.7306,7583200.0],["2012-10-15",19.0808,19.6438,19.0396,19.376,13724900.0],["2012-10-16",19.4447,19.7605,19.3966,19.7262,8000600.0],["2012-10-17",19.3554,19.7331,19.3074,19.5477,8143700.0],["2012-10-18",19.5408,19.8155,19.4447,19.7468,10508200.0],["2012-10-19",19.7468,19.7537,19.0465,19.0945,11642400.0],["2012-10-22",19.0121,19.3898,18.9709,19.0808,9642500.0],["2012-10-23",18.7718,19.2112,18.6826,19.1151,13114500.0],["2012-10-24",19.1632,19.2112,18.8267,19.019,8930500.0],["2012-10-25",19.225,19.3623,19.1357,19.3142,9339800.0],["2012-10-26",19.2868,19.8567,19.2662,19.8567,13015600.0],["2012-10-31",19.9881,19.9881,19.4071,19.4279,9626600.0],["2012-11-01",19.5731,20.2163,19.4832,20.2025,9974900.0],["2012-11-02",20.244,20.2647,19.6976,19.7322,9845000.0],["2012-11-05",19.8221,20.41,19.6837,20.3823,10014100.0],["2012-11-06",20.3961,20.7627,20.327,20.7074,13155400.0],["2012-11-07",20.486,20.5621,20.0365,20.2578,10179200.0],["2012-11-08",20.2371,20.403,20.1402,20.1541,8314200.0],["2012-11-09",20.1471,20.6797,20.0572,20.41,11330700.0],["2012-11-12",20.4445,20.5345,20.2924,20.41,7221300.0],["2012-11-13",20.2716,20.569,20.2578,20.32,9544100.0],["2012-11-14",20.3546,20.4999,19.8497,19.8912,10029300.0],["2012-11-15",19.8843,20.1126,19.8152,19.912,9833900.0],["2012-11-16",19.9327,20.0226,19.4002,19.5869,12828700.0],["2012-11-19",19.8497,20.0157,19.6768,19.9881,8284500.0],["2012-11-20",19.8912,20.2716,19.7806,20.2716,9087400.0],["2012-11-21",20.2647,20.3477,20.0987,20.1956,5355700.0],["2012-11-23",20.3615,20.6382,20.1748,20.4653,4249900.0],["2012-11-26",20.4169,20.5967,20.2578,20.493,6133500.0],["2012-11-27",20.4999,20.5967,20.3339,20.3754,6345500.0],["2012-11-28",20.2924,20.6313,20.0918,20.5967,8315700.0],["2012-11-29",20.6105,20.818,20.5068,20.7834,8044900.0],["2012-11-30",20.7904,20.8872,20.3615,20.3823,11689200.0],["2012-12-03",20.5829,20.6451,20.4445,20.4791,5748000.0],["2012-12-04",20.4999,20.6036,20.327,20.4791,8286300.0],["2012-12-05",20.4584,20.7074,20.3892,20.652,5798000.0],["2012-12-06",20.6244,20.7904,20.4999,20.6175,5625300.0],["2012-12-07",20.6659,20.6728,20.4169,20.6451,5019100.0],["2012-12-10",20.6244,20.7143,20.5483,20.6244,7256800.0],["2012-12-11",20.7143,21.5373,20.6797,21.4474,16770100.0],["2012-12-12",21.4889,21.6272,21.2399,21.482,11707000.0],["2012-12-13",21.3852,21.6134,21.0532,21.15,7443500.0],["2012-12-14",21.0601,21.5096,20.9978,21.3022,9093300.0],["2012-12-17",21.0808,21.4336,21.0532,21.3782,7374000.0],["2012-12-18",21.4405,21.8209,21.3506,21.6756,9266200.0],["2012-12-19",21.6826,22.0007,21.6134,21.6134,8054800.0],["2012-12-20",21.6134,21.6895,21.4197,21.6341,6978900.0],["2012-12-21",21.3921,21.4958,21.0255,21.3921,13373000.0],["2012-12-24",21.316,21.4059,21.2053,21.3921,1978900.0],["2012-12-26",21.3782,21.5511,21.2676,21.3091,4503700.0],["2012-12-27",21.2607,21.3921,21.0532,21.2607,6179000.0],["2012-12-28",21.1293,21.3644,21.0532,21.0739,4822300.0],["2012-12-31",21.0808,21.4336,20.9563,21.3644,7153000.0],["2013-01-02",21.8209,22.4157,21.7794,22.3465,13357500.0],["2013-01-03",22.2359,22.3258,21.98,22.056,8832500.0],["2013-01-04",22.1321,22.2566,21.9592,22.0076,7606600.0],["2013-01-07",21.973,22.2635,21.973,22.0768,7392900.0],["2013-01-08",21.9592,22.1321,21.7102,21.8209,6904200.0],["2013-01-09",21.8416,22.139,21.8347,22.1321,6754000.0],["2013-01-10",22.2082,22.5263,22.1874,22.4295,8018700.0],["2013-01-11",22.4157,22.5748,22.3604,22.4226,5376500.0],["2013-01-14",22.305,22.5748,22.305,22.3673,5516500.0],["2013-01-15",22.2289,22.3949,22.1114,22.3258,4922300.0],["2013-01-16",22.2566,22.5194,22.1874,22.4848,5415300.0],["2013-01-17",22.4848,22.9966,22.4433,22.9275,9193900.0],["2013-01-18",22.8445,23.1972,22.8376,23.1834,13294700.0],["2013-01-22",23.0658,23.1488,22.9137,23.1419,13045800.0],["2013-01-23",22.9967,23.0312,22.6854,22.8791,9516500.0],["2013-01-24",22.9275,23.2456,22.8307,22.886,7827500.0],["2013-01-25",22.9275,23.0243,22.6232,22.6854,8436000.0],["2013-01-28",22.7131,23.0382,22.6923,22.8514,7773000.0],["2013-01-29",22.6983,22.8514,22.5451,22.74,6183000.0],["2013-01-30",22.7122,22.9489,22.6844,22.8444,8352700.0],["2013-01-31",22.8444,23.0463,22.7331,23.0254,13790600.0],["2013-02-01",23.095,23.4918,23.0254,23.4709,13854400.0],["2013-02-04",23.3178,23.45,23.1438,23.1577,16353400.0],["2013-02-05",23.269,23.5683,23.1159,23.4918,8434100.0],["2013-02-06",23.3874,23.45,23.2412,23.3595,9102400.0],["2013-02-07",23.3038,23.3526,22.9141,23.2621,10626900.0],["2013-02-08",23.3943,23.8677,23.3595,23.8607,13022900.0],["2013-02-11",23.7911,23.798,23.4291,23.45,8275000.0],["2013-02-12",23.3804,23.457,23.2551,23.3595,7055500.0],["2013-02-13",23.4013,23.5823,23.3456,23.4709,5424700.0],["2013-02-14",23.3108,23.5544,23.1786,23.5196,6394200.0],["2013-02-15",23.5475,23.5683,23.2482,23.3804,6519100.0],["2013-02-19",23.4709,23.7076,23.269,23.624,6098000.0],["2013-02-20",23.6519,23.6588,23.0045,23.0115,8968900.0],["2013-02-21",22.9628,22.9697,22.4059,22.6078,11422300.0],["2013-02-22",23.0741,23.8398,23.0741,23.7911,20543100.0],["2013-02-25",23.805,23.979,23.4639,23.4779,13942700.0],["2013-02-26",23.4639,23.6519,23.4013,23.4987,9811800.0],["2013-02-27",23.5266,23.9999,23.4639,23.8676,7104600.0],["2013-02-28",23.9233,24.1252,23.8328,23.9651,13413000.0],["2013-03-01",23.7563,24.0625,23.5475,24.0277,9336900.0],["2013-03-04",23.972,24.0625,23.7424,24.0556,7424800.0],["2013-03-05",24.1391,24.3688,24.0765,24.3618,12979700.0],["2013-03-06",24.3827,24.5428,24.327,24.4593,8706000.0],["2013-03-07",24.4941,24.5359,24.4036,24.5011,8423000.0],["2013-03-08",24.5707,24.5846,24.2366,24.5637,11510500.0],["2013-03-11",24.5498,24.7725,24.4384,24.7238,8907500.0],["2013-03-12",24.7099,24.863,24.5776,24.7934,10862800.0],["2013-03-13",24.5011,24.6263,24.3966,24.5637,9363100.0],["2013-03-14",24.7099,24.87,24.5846,24.6263,8676000.0],["2013-03-15",24.5011,24.6403,24.2574,24.4175,14809100.0],["2013-03-18",23.812,24.3479,23.812,24.0973,9094600.0],["2013-03-19",24.1461,24.2992,23.8676,24.1252,11004700.0],["2013-03-20",24.3062,24.4663,24.2296,24.4036,7556000.0],["2013-03-21",24.2087,24.3131,23.8328,23.8676,9540200.0],["2013-03-22",24.0069,24.167,23.8955,23.986,7647400.0],["2013-03-25",24.0556,24.2783,23.8816,23.9999,7552800.0],["2013-03-26",24.1809,24.4384,24.0973,24.4314,7249200.0],["2013-03-27",24.2366,24.4454,24.0556,24.4175,8214600.0],["2013-03-28",24.3688,24.7099,24.3549,24.696,8651800.0],["2013-04-01",24.5428,24.7516,24.2644,24.3688,11066900.0],["2013-04-02",24.2157,24.3758,24.0625,24.2018,8763300.0],["2013-04-03",24.1809,24.2853,23.6658,23.7702,13625700.0],["2013-04-04",23.8468,24.1043,23.7215,24.0069,9406500.0],["2013-04-05",23.7424,23.8259,23.5335,23.805,11092000.0],["2013-04-08",23.8676,24.4175,23.8468,24.4106,8662800.0],["2013-04-09",24.4384,24.6403,24.2226,24.4732,7745400.0],["2013-04-10",24.6055,24.8978,24.5219,24.8908,8048200.0],["2013-04-11",24.6751,25.0022,24.6194,24.8421,10085600.0],["2013-04-12",24.8282,24.9744,24.5219,24.9535,6753100.0],["2013-04-15",24.7656,24.9744,24.5498,24.5498,9517000.0],["2013-04-16",24.6612,24.9605,24.4732,24.8769,9367200.0],["2013-04-17",24.3618,24.3827,23.6728,23.812,17043900.0],["2013-04-18",24.1182,24.2296,23.5823,23.6101,12616900.0],["2013-04-19",23.5475,23.9442,23.3595,23.8398,10701100.0],["2013-04-22",23.8816,24.7795,23.7076,24.2296,10722800.0],["2013-04-23",24.5846,25.218,24.4732,24.8491,15246700.0],["2013-04-24",24.7307,25.1553,24.5915,25.0649,12074200.0],["2013-04-25",25.1693,25.2389,25.0092,25.1345,11218600.0],["2013-04-26",24.9591,25.1766,24.903,25.0713,6990800.0],["2013-04-29",25.2397,25.3239,25.0292,25.2327,5335500.0],["2013-04-30",25.2186,25.4221,25.0854,25.401,7430700.0],["2013-05-01",25.4291,25.8149,25.1555,25.5413,15212000.0],["2013-05-02",25.6606,25.8851,25.4642,25.7448,9582100.0],["2013-05-03",25.9131,26.0955,25.864,25.9622,11805400.0],["2013-05-06",26.0885,26.1306,25.8219,25.9833,6140200.0],["2013-05-07",26.0324,26.0604,25.857,25.9833,5820100.0],["2013-05-08",25.8991,26.1166,25.8921,26.0183,6355900.0],["2013-05-09",25.9552,26.2077,25.9131,25.9622,7754600.0],["2013-05-10",26.1166,26.1166,25.857,25.9833,8742300.0],["2013-05-13",25.8991,25.9763,25.6325,25.6325,9398700.0],["2013-05-14",25.6255,25.8149,25.5904,25.6115,7124900.0],["2013-05-15",25.6536,25.871,25.5764,25.8219,11922000.0],["2013-05-16",25.8079,25.9412,25.6606,25.6746,10209300.0],["2013-05-17",25.7307,25.836,25.6536,25.7939,10018700.0],["2013-05-20",25.7798,25.843,25.6606,25.6957,8727600.0],["2013-05-21",25.7448,25.8149,25.6115,25.6746,6651600.0],["2013-05-22",25.5904,25.7728,25.1204,25.2607,10122900.0],["2013-05-23",25.0643,25.366,24.924,25.2467,7566200.0],["2013-05-24",25.0713,25.2607,24.924,25.2467,4786900.0],["2013-05-28",25.7097,25.7588,25.3449,25.394,5578500.0],["2013-05-29",25.2818,25.4572,25.1625,25.3169,7809600.0],["2013-05-30",25.1976,25.6957,25.1976,25.5834,15275100.0],["2013-05-31",25.3098,25.5413,25.1695,25.1906,8188900.0],["2013-06-03",25.2116,25.387,25.0643,25.2748,8403800.0],["2013-06-04",25.5483,25.9482,25.5483,25.7027,9021500.0],["2013-06-05",25.6816,25.6816,25.1204,25.1625,6851900.0],["2013-06-06",25.1345,25.3028,24.6995,25.0222,6104900.0],["2013-06-07",25.2397,25.4291,25.0152,25.38,5828200.0],["2013-06-10",25.4291,25.7869,25.3379,25.6886,7941300.0],["2013-06-11",25.2537,25.2677,24.6715,24.7346,9795200.0],["2013-06-12",24.903,24.924,24.3067,24.4049,8378600.0],["2013-06-13",24.447,24.9591,24.2576,24.8889,7036400.0],["2013-06-14",24.8048,25.0924,24.7206,24.8889,6267600.0],["2013-06-17",25.1134,25.4221,24.9731,25.0994,6750900.0],["2013-06-18",25.1765,25.4922,25.0292,25.3379,5691600.0],["2013-06-19",25.4151,25.4572,24.9801,25.0503,5850300.0],["2013-06-20",24.8398,24.903,24.2155,24.2927,8734600.0],["2013-06-21",24.4049,24.5943,24.1313,24.5171,14860300.0],["2013-06-24",24.426,24.5242,23.9209,23.984,9087400.0],["2013-06-25",24.2927,24.6645,24.1804,24.5663,7825800.0],["2013-06-26",24.7486,24.8398,24.4891,24.5242,6596900.0],["2013-06-27",24.5943,24.6855,24.447,24.447,6720200.0],["2013-06-28",24.2646,24.6083,24.2085,24.447,11343300.0],["2013-07-01",24.5172,24.8188,24.5101,24.5803,5246700.0],["2013-07-02",24.4751,25.0152,24.433,24.6434,7795600.0],["2013-07-03",24.447,25.0994,24.4189,24.8819,4074200.0],["2013-07-05",25.0854,25.2677,24.917,25.2537,5764600.0],["2013-07-08",25.3449,25.366,24.8398,25.0363,8024200.0],["2013-07-09",25.2537,25.5413,25.2257,25.4221,6284900.0],["2013-07-10",25.2958,25.7237,25.2958,25.6676,7016500.0],["2013-07-11",25.857,26.1727,25.843,26.0745,10298900.0],["2013-07-12",26.0955,26.2989,25.9622,26.2989,6618900.0],["2013-07-15",26.2989,26.5374,26.2428,26.5094,6279500.0],["2013-07-16",26.5795,26.6216,26.3901,26.5304,5192600.0],["2013-07-17",26.6076,26.7689,26.5164,26.5866,5810900.0],["2013-07-18",26.5795,26.7268,26.348,26.3761,6911300.0],["2013-07-19",26.327,26.3761,26.0464,26.1376,8238400.0],["2013-07-22",26.341,26.3761,26.1095,26.2498,7906500.0],["2013-07-23",27.1127,27.8773,27.0636,27.3091,21958000.0],["2013-07-24",27.3371,27.5055,27.1197,27.3091,10252200.0],["2013-07-25",27.2951,27.5476,27.1688,27.5336,9191700.0],["2013-07-26",27.1898,27.4424,27.1828,27.4354,6965000.0],["2013-07-29",27.287,27.5484,27.2305,27.2658,4970300.0],["2013-07-30",27.3647,27.5908,27.287,27.3859,6160000.0],["2013-07-31",27.5413,27.8028,27.4,27.6826,8871300.0],["2013-08-01",27.8098,28.1914,27.7321,28.1348,8625100.0],["2013-08-02",28.0006,28.255,27.8452,28.2196,9305700.0],["2013-08-05",28.0642,28.1914,28.0218,28.1631,4514300.0],["2013-08-06",28.1278,28.255,27.9299,28.0712,5140100.0],["2013-08-07",27.9441,28.1843,27.9017,28.0147,4513300.0],["2013-08-08",28.156,28.2338,27.8522,28.0147,3897300.0],["2013-08-09",27.9441,28.2196,27.9158,28.1066,5768600.0],["2013-08-12",27.8946,28.2055,27.8946,28.0571,3506600.0],["2013-08-13",28.0501,28.2055,27.8734,28.0924,4100300.0],["2013-08-14",28.1066,28.1137,27.5837,27.6756,11735300.0],["2013-08-15",27.3223,27.4848,27.1033,27.3082,8551200.0],["2013-08-16",27.294,27.5908,27.1598,27.3718,5714600.0],["2013-08-19",27.5131,27.5767,27.1386,27.1598,5365800.0],["2013-08-20",27.2587,27.4565,27.1669,27.3788,5428900.0],["2013-08-21",27.0609,27.3859,26.8489,27.1669,9314200.0],["2013-08-22",27.287,27.5201,27.0962,27.4283,4258600.0],["2013-08-23",27.506,27.6544,27.3506,27.6049,5162800.0],["2013-08-26",27.6685,27.9511,27.5837,27.6897,6757700.0],["2013-08-27",27.4212,27.4212,26.9337,27.0256,9172200.0],["2013-08-28",27.1103,27.3364,26.9478,27.1527,5115000.0],["2013-08-29",27.1174,27.4283,27.0326,27.2799,3192400.0],["2013-08-30",27.3011,27.3082,26.8913,26.9902,4377300.0],["2013-09-03",27.287,27.6191,27.1881,27.3011,4466800.0],["2013-09-04",27.393,27.8875,27.2163,27.8169,6224400.0],["2013-09-05",27.8098,27.9653,27.7604,27.8946,4374400.0],["2013-09-06",27.9794,27.9794,27.5413,27.6826,4770400.0],["2013-09-09",27.831,28.149,27.7321,28.0854,3656700.0],["2013-09-10",28.2338,28.5164,28.1772,28.481,6427400.0],["2013-09-11",28.2973,28.5376,28.2338,28.2832,6720000.0],["2013-09-12",28.2126,28.3397,28.0218,28.1984,5855600.0],["2013-09-13",28.3044,28.474,28.0783,28.4599,4272300.0],["2013-09-16",28.6153,28.6718,28.4598,28.58,5393100.0],["2013-09-17",28.7283,28.8555,28.5376,28.7778,4061200.0],["2013-09-18",28.7566,28.8979,28.6506,28.8626,7654400.0],["2013-09-19",28.905,28.9262,28.7354,28.8273,5066800.0],["2013-09-20",28.8909,28.905,28.6224,28.6294,7179000.0],["2013-09-23",28.6153,28.7001,28.4387,28.5941,5780200.0],["2013-09-24",28.58,28.6577,28.4245,28.481,4440700.0],["2013-09-25",28.5658,28.6294,28.4104,28.4881,4421200.0],["2013-09-26",28.6294,28.6436,28.368,28.5305,3275500.0],["2013-09-27",28.4387,28.4952,28.262,28.3751,3799300.0],["2013-09-30",28.1772,28.5517,28.0359,28.4669,5521700.0],["2013-10-01",28.5023,28.6506,28.4245,28.5446,3942000.0],["2013-10-02",28.3397,28.5941,28.3185,28.4457,4255100.0],["2013-10-03",28.3044,28.5164,28.1278,28.4175,5899200.0],["2013-10-04",28.4387,28.4387,28.1419,28.2126,6539300.0],["2013-10-07",27.9865,28.4175,27.9229,28.1631,5850700.0],["2013-10-08",28.1914,28.1914,27.6968,27.7251,6427000.0],["2013-10-09",27.7816,27.9017,27.4989,27.7604,6859200.0],["2013-10-10",27.9582,28.4316,27.9511,28.3468,6383900.0],["2013-10-11",28.1348,28.5658,28.1348,28.5305,4500100.0],["2013-10-14",28.4245,28.7142,28.3609,28.6506,6080400.0],["2013-10-15",28.6224,28.686,28.4104,28.4387,6437400.0],["2013-10-16",28.255,28.8061,28.0783,28.7919,8301700.0],["2013-10-17",28.4598,28.7707,28.3256,28.7213,4972800.0],["2013-10-18",28.7495,28.799,28.5022,28.7637,5724400.0],["2013-10-21",28.6506,29.124,28.6436,28.9615,9658800.0],["2013-10-22",28.3892,28.587,28.1066,28.4599,13064800.0],["2013-10-23",28.262,28.3397,27.6897,28.0712,12047600.0],["2013-10-24",28.0147,28.4599,28.0147,28.1772,6663600.0],["2013-10-25",28.2267,28.4528,28.1136,28.4245,7152100.0],["2013-10-28",28.3539,29.018,28.3256,28.9756,11604000.0],["2013-10-29",29.4739,29.7301,29.1251,29.723,11073600.0],["2013-10-30",29.6518,30.1287,29.5806,29.6945,11278100.0],["2013-10-31",29.6803,30.1358,29.6447,29.9579,9643500.0],["2013-11-01",30.15,30.1572,29.7657,29.9152,6033800.0],["2013-11-04",30.0219,30.0646,29.8155,29.8867,3681600.0],["2013-11-05",29.7159,29.9223,29.5379,29.8226,5350400.0],["2013-11-06",29.9721,30.0789,29.8226,29.9935,4637300.0],["2013-11-07",30.0789,30.1073,29.545,29.6447,6335400.0],["2013-11-08",29.7799,29.9223,29.5806,29.8796,5590100.0],["2013-11-11",29.8511,29.8938,29.6376,29.7443,4291000.0],["2013-11-12",29.6162,29.8867,29.6162,29.787,4176800.0],["2013-11-13",29.6447,30.1856,29.545,30.1714,7129600.0],["2013-11-14",30.0575,30.4276,30.0433,30.3422,6114500.0],["2013-11-15",30.3209,30.4205,30.1002,30.2853,4231800.0],["2013-11-18",30.3351,30.392,30.1287,30.207,4000400.0],["2013-11-19",30.2354,30.392,29.9579,30.0006,3605000.0],["2013-11-20",30.1785,30.1785,29.7586,29.844,4858800.0],["2013-11-21",29.9508,30.2426,29.9009,30.207,3826700.0],["2013-11-22",30.1999,30.3707,30.0006,30.3493,5002300.0],["2013-11-25",30.3636,30.4205,30.1927,30.2853,6201200.0],["2013-11-26",30.3137,30.4988,30.2924,30.392,4181000.0],["2013-11-27",29.965,30.3066,29.8511,30.2639,4764300.0],["2013-11-29",30.3422,30.6625,30.2568,30.6056,3756400.0],["2013-12-02",30.57,30.6056,30.4063,30.4703,4389600.0],["2013-12-03",30.3351,30.5629,30.1714,30.4917,6318700.0],["2013-12-04",30.3707,30.6554,30.0504,30.1999,6592500.0],["2013-12-05",30.2354,30.4134,30.1714,30.3636,4486700.0],["2013-12-06",30.6127,31.0041,30.6127,30.9543,4794000.0],["2013-12-09",31.0682,31.0824,30.8333,31.0184,5121700.0],["2013-12-10",30.9543,31.0682,30.8048,30.8974,5146200.0],["2013-12-11",30.9259,30.9614,30.449,30.4703,4169600.0],["2013-12-12",30.1287,30.4276,30.1073,30.1927,6970500.0],["2013-12-13",30.3564,30.449,29.8297,29.8582,5596000.0],["2013-12-16",30.0219,30.3066,29.9294,30.1002,4144400.0],["2013-12-17",30.0789,30.328,30.0575,30.1999,3570500.0],["2013-12-18",30.2568,30.6767,29.9294,30.6767,6390700.0],["2013-12-19",30.6838,30.6838,30.0931,30.2212,4910200.0],["2013-12-20",30.4347,30.6056,30.2426,30.4917,8648200.0],["2013-12-23",30.6056,30.8974,30.5344,30.8618,3908600.0],["2013-12-24",30.8262,31.0326,30.7835,30.9116,1339900.0],["2013-12-26",30.9757,31.0682,30.9258,31.0255,1960100.0],["2013-12-27",31.1536,31.1963,31.0255,31.0824,1938000.0],["2013-12-30",30.9614,31.2533,30.9543,31.2461,2445700.0],["2013-12-31",31.3458,31.3814,31.1679,31.2533,2631300.0],["2014-01-02",30.9187,30.9614,30.5201,30.6767,6959200.0],["2014-01-03",30.691,30.933,30.5842,30.812,4693300.0],["2014-01-06",30.7835,30.8049,30.4988,30.5557,4446300.0],["2014-01-07",30.5913,30.6839,30.3493,30.392,5078900.0],["2014-01-08",30.5771,30.8333,30.3351,30.812,6353500.0],["2014-01-09",30.8048,30.8831,30.5344,30.6483,3383800.0],["2014-01-10",30.7123,30.7835,30.4205,30.6838,5330900.0],["2014-01-13",30.5771,30.6767,29.9792,30.0646,6759100.0],["2014-01-14",30.2497,30.8903,30.1429,30.8476,6892700.0],["2014-01-15",30.9258,31.0682,30.6767,30.9899,6605400.0],["2014-01-16",30.9757,31.0326,30.7764,30.8689,4086900.0],["2014-01-17",30.7479,31.2106,30.6127,30.9259,6614200.0],["2014-01-21",31.1394,31.2675,30.8689,31.2106,7413800.0],["2014-01-22",31.1038,31.901,30.997,31.7515,9822000.0],["2014-01-23",31.4027,31.7088,31.2817,31.3814,8236400.0],["2014-01-24",31.1678,31.3387,30.5201,30.57,10676700.0],["2014-01-27",30.57,30.7977,30.2853,30.3493,7360000.0],["2014-01-28",30.3066,30.5557,30.1073,30.5344,6356100.0],["2014-01-29",30.3337,30.6419,30.2763,30.391,8619600.0],["2014-01-30",30.5416,30.7709,30.4125,30.5989,6703000.0],["2014-01-31",29.6384,30.5702,29.5739,30.391,12821700.0],["2014-02-03",30.4054,30.4627,29.6599,29.746,12669400.0],["2014-02-04",29.8176,29.8893,29.28,29.3087,10529900.0],["2014-02-05",29.1224,29.4807,28.9073,29.3661,9254300.0],["2014-02-06",29.5237,29.7029,29.3875,29.5524,4734500.0],["2014-02-07",29.7889,30.1043,29.5954,30.0685,6005000.0],["2014-02-10",30.0828,30.3695,30.0255,30.3624,4666000.0],["2014-02-11",30.6491,31.029,30.3265,30.9143,7149900.0],["2014-02-12",30.9931,31.1365,30.8283,31.0361,5041200.0],["2014-02-13",30.8569,31.3587,30.8569,31.3515,5029100.0],["2014-02-14",31.1938,31.4949,31.1078,31.4375,4907400.0],["2014-02-18",31.3587,31.588,30.9931,31.545,5826100.0],["2014-02-19",31.416,31.6454,31.3013,31.4877,5346600.0],["2014-02-20",31.4303,31.7242,31.3945,31.6812,5371100.0],["2014-02-21",31.8246,31.8461,31.5522,31.6454,5669500.0],["2014-02-24",31.6956,32.1328,31.6812,31.8604,5311800.0],["2014-02-25",31.8891,32.0468,31.588,31.8747,5303900.0],["2014-02-26",31.8962,32.2116,31.8891,31.9894,4532100.0],["2014-02-27",31.9177,32.1256,31.8819,32.0969,4343500.0],["2014-02-28",32.1686,32.3908,31.9536,32.226,5772900.0],["2014-03-03",32.0253,32.2116,31.7887,31.9536,4679400.0],["2014-03-04",32.1328,32.5485,32.1256,32.441,5112200.0],["2014-03-05",31.6454,32.6847,31.6454,32.3836,5094800.0],["2014-03-06",32.4768,32.7922,32.4052,32.742,4803100.0],["2014-03-07",32.8854,33.0001,32.699,32.8639,3872400.0],["2014-03-10",32.9069,32.9714,32.6345,32.8782,3370300.0],["2014-03-11",32.9642,33.1434,32.4697,32.7349,4978200.0],["2014-03-12",32.6273,33.4015,32.6273,33.2796,9523400.0],["2014-03-13",33.3298,33.5305,32.1973,32.2475,9890400.0],["2014-03-14",32.2188,32.4625,31.7457,31.7601,10047300.0],["2014-03-17",31.9249,32.6274,31.8317,32.4482,5894500.0],["2014-03-18",32.4051,32.7205,32.3048,32.5413,4093400.0],["2014-03-19",32.6202,32.9786,32.4482,32.6273,5830900.0],["2014-03-20",32.6489,33.6667,32.5485,33.6523,7694600.0],["2014-03-21",33.9964,34.1541,33.3226,33.7957,21693300.0],["2014-03-24",33.5448,33.6882,33.1148,33.38,6884000.0],["2014-03-25",33.5735,33.6165,33.0431,33.466,6606500.0],["2014-03-26",33.6738,33.8674,33.1362,33.2509,6824900.0],["2014-03-27",33.2939,33.4158,32.9714,33.0287,4935700.0],["2014-03-28",33.1363,33.7312,33.0574,33.4301,4329500.0],["2014-03-31",33.7312,34.0035,33.5878,33.8028,4650500.0],["2014-04-01",33.9175,35.6736,33.7742,34.068,6467800.0],["2014-04-02",34.1039,34.3834,34.0251,34.1326,5153900.0],["2014-04-03",34.2114,34.3261,34.0466,34.1827,2626800.0],["2014-04-04",34.3261,34.4049,33.1362,33.2151,7418800.0],["2014-04-07",33.1793,33.6165,32.9857,33.1506,7278000.0],["2014-04-08",33.2294,33.6165,33.1721,33.5233,6590100.0],["2014-04-09",33.6523,33.9462,33.3728,33.8602,4638900.0],["2014-04-10",33.7742,33.896,32.6274,32.6345,8497300.0],["2014-04-11",32.0898,32.785,32.0611,32.2403,8361500.0],["2014-04-14",32.7994,32.7994,32.1973,32.484,5175100.0],["2014-04-15",32.527,32.9642,32.2833,32.8352,6506100.0],["2014-04-16",32.7564,32.7779,31.9249,32.4052,8908100.0],["2014-04-17",32.5055,33.0144,32.312,32.8495,6542500.0],["2014-04-21",33.1004,33.1434,32.742,33.0503,3000900.0],["2014-04-22",32.8854,33.4803,32.6417,33.3943,4981400.0],["2014-04-23",33.3656,33.6882,33.2725,33.3011,5865900.0],["2014-04-24",34.2473,35.2006,34.1397,34.7418,13421500.0],["2014-04-25",34.3978,34.5196,32.9284,33.2151,12403800.0],["2014-04-28",33.5181,33.7129,32.6163,32.7895,13496500.0],["2014-04-29",33.0564,33.345,32.9193,33.2728,7783900.0],["2014-04-30",33.1574,33.3089,32.775,32.7895,9909700.0],["2014-05-01",33.1213,33.1862,32.573,32.6307,9211400.0],["2014-05-02",32.876,33.1646,32.6452,33.0275,6002400.0],["2014-05-05",32.8183,33.0852,32.739,32.9842,3970900.0],["2014-05-06",32.9193,33.0852,32.6957,32.7389,4431200.0],["2014-05-07",32.7029,32.9409,32.5225,32.8832,4491500.0],["2014-05-08",32.8905,33.6191,32.7317,33.2656,6113600.0],["2014-05-09",33.2151,33.3161,32.8111,33.0708,5549800.0],["2014-05-12",33.28,34.0159,33.1718,33.8716,6529000.0],["2014-05-13",33.8428,33.9149,33.2584,33.2872,8041500.0],["2014-05-14",33.0636,33.3882,32.7967,32.9049,6239800.0],["2014-05-15",32.8472,32.9409,32.2339,32.3854,8456000.0],["2014-05-16",32.5514,32.6235,32.2844,32.4576,6593500.0],["2014-05-19",32.6163,33.0636,32.5586,32.8977,4692100.0],["2014-05-20",32.7678,33.0636,32.739,32.977,4440100.0],["2014-05-21",33.143,33.1502,32.7173,32.9337,3993300.0],["2014-05-22",32.9987,33.3738,32.9121,33.2872,4279700.0],["2014-05-23",33.244,33.4027,33.1285,33.3666,3864500.0],["2014-05-27",33.4604,33.7562,33.3594,33.4388,4594900.0],["2014-05-28",33.3955,33.5686,33.1646,33.5181,3976400.0],["2014-05-29",33.5975,33.6624,33.4676,33.6624,2975300.0],["2014-05-30",33.7923,33.9077,33.5037,33.8933,4576100.0],["2014-06-02",33.9077,34.0808,33.749,33.9005,3379700.0],["2014-06-03",33.8572,34.0447,33.749,33.9005,3955200.0],["2014-06-04",34.0448,34.0448,33.7418,33.7995,3497700.0],["2014-06-05",33.0852,34.2612,32.9337,34.1963,4038200.0],["2014-06-06",34.4055,34.4632,34.1818,34.2684,2965800.0],["2014-06-09",34.2973,34.6075,34.254,34.5426,4376700.0],["2014-06-10",34.4704,34.6147,34.3766,34.6075,2697000.0],["2014-06-11",34.5281,34.8023,34.391,34.694,3333300.0],["2014-06-12",34.5498,34.8023,34.5065,34.7301,5782600.0],["2014-06-13",34.8311,34.9538,34.5642,34.8672,4763500.0],["2014-06-16",34.6652,34.8383,34.4848,34.7229,4473200.0],["2014-06-17",34.6003,34.86,34.5714,34.8167,3845300.0],["2014-06-18",34.8311,34.8456,34.3622,34.5353,3973100.0],["2014-06-19",34.6868,34.7806,34.355,34.5642,5185400.0],["2014-06-20",34.6724,34.7878,34.3117,34.5858,8463900.0],["2014-06-23",34.6147,34.7518,34.4993,34.6868,3002500.0],["2014-06-24",34.5498,34.7734,34.3694,34.4199,3732800.0],["2014-06-25",33.6624,34.7085,33.583,34.658,3645000.0],["2014-06-26",34.658,34.6652,34.1818,34.4776,3533000.0],["2014-06-27",34.4271,34.4704,34.1746,34.456,4105900.0],["2014-06-30",34.3911,34.5931,34.254,34.4776,3109800.0],["2014-07-01",34.6508,35.1558,34.5786,34.9826,4714500.0],["2014-07-02",34.8672,35.1125,34.8672,34.9971,2825500.0],["2014-07-03",35.0476,35.3361,34.9898,35.3145,1689500.0],["2014-07-07",35.1558,35.4155,35.1558,35.2929,2912700.0],["2014-07-08",35.0043,35.3794,35.0043,35.2424,4789800.0],["2014-07-09",35.3939,35.6464,35.2279,35.5526,4378200.0],["2014-07-10",35.1774,35.4155,34.8311,35.3506,4907400.0],["2014-07-11",35.2279,35.5598,35.2279,35.5598,4231400.0],["2014-07-14",35.668,35.7329,35.2496,35.2929,5171500.0],["2014-07-15",35.3361,35.4371,34.9321,35.1053,5461600.0],["2014-07-16",35.3506,35.4949,35.2135,35.3866,4894500.0],["2014-07-17",35.0115,35.3001,34.6724,34.7373,5321300.0],["2014-07-18",34.9321,35.3289,34.7518,35.2207,5178800.0],["2014-07-21",34.6868,35.5959,34.6868,35.4732,7681800.0],["2014-07-22",35.3506,35.5237,34.9466,35.4371,8210500.0],["2014-07-23",35.5093,35.5237,34.7373,34.7734,12255400.0],["2014-07-24",34.9898,35.0692,34.4704,34.5281,9868300.0],["2014-07-25",34.4343,34.4343,33.7418,33.7778,9472100.0],["2014-07-28",33.7995,34.2251,33.4604,34.1602,11324800.0],["2014-07-29",34.2618,34.4724,33.9569,33.9569,6139700.0],["2014-07-30",34.1239,34.3998,33.9496,34.2909,5408200.0],["2014-07-31",34.0077,34.0803,33.4124,33.5794,8564900.0],["2014-08-01",33.5939,33.8553,33.485,33.5721,7316800.0],["2014-08-04",33.5431,33.7681,33.4341,33.681,5327100.0],["2014-08-05",33.7318,33.7318,33.3398,33.3906,7867500.0],["2014-08-06",33.3107,33.7173,33.2381,33.5213,4940900.0],["2014-08-07",33.7246,33.7609,33.1074,33.1583,6689400.0],["2014-08-08",33.3253,33.681,33.289,33.6375,4992300.0],["2014-08-11",33.5431,33.9932,33.5431,33.7609,3393300.0],["2014-08-12",33.5794,33.9351,33.5794,33.8843,3788200.0],["2014-08-13",34.2691,34.2691,34.0005,34.182,5457800.0],["2014-08-14",34.2546,34.3635,34.1312,34.3127,2550700.0],["2014-08-15",34.6103,34.6539,34.1166,34.5305,5854100.0],["2014-08-18",34.5232,34.6612,34.3853,34.5305,3806300.0],["2014-08-19",34.5668,34.7918,34.4506,34.6249,3092200.0],["2014-08-20",34.6176,34.8427,34.6103,34.7628,5266400.0],["2014-08-21",34.8064,35.0169,34.7047,34.9734,3698600.0],["2014-08-22",35.0387,35.1041,34.8209,34.8645,3196900.0],["2014-08-25",35.1186,35.213,34.3127,34.3925,4986900.0],["2014-08-26",34.4579,34.5958,34.349,34.4797,4560400.0],["2014-08-27",34.574,34.7338,34.2909,34.6902,4945900.0],["2014-08-28",34.5668,34.9661,34.4797,34.8645,3427300.0],["2014-08-29",35.075,35.0968,34.7701,34.9806,3433000.0],["2014-09-02",35.1621,35.1621,34.5958,34.7846,3321300.0],["2014-09-03",35.075,35.1186,34.7846,35.104,3884300.0],["2014-09-04",35.2129,35.2565,34.9661,35.0314,3480200.0],["2014-09-05",35.075,35.2783,35.0024,35.271,3648600.0],["2014-09-08",35.1331,35.409,35.0823,35.2057,3975400.0],["2014-09-09",35.1331,35.2275,34.9951,35.0532,3153700.0],["2014-09-10",35.1549,35.1549,34.7265,34.8427,5503700.0],["2014-09-11",34.7047,35.0096,34.6321,34.9588,3165900.0],["2014-09-12",34.7991,34.9806,34.4579,34.7265,4838300.0],["2014-09-15",34.2038,34.8136,34.2038,34.5523,3238700.0],["2014-09-16",34.378,34.908,34.1965,34.7918,5499600.0],["2014-09-17",34.8281,35.3073,34.7846,35.1186,3854700.0],["2014-09-18",35.1912,35.605,35.0968,35.5614,3778500.0],["2014-09-19",35.576,35.8446,35.3218,35.3944,12560600.0],["2014-09-22",35.3509,35.3945,35.0387,35.3291,5756500.0],["2014-09-23",35.0823,35.5469,35.0823,35.3291,5646900.0],["2014-09-24",35.3291,35.5397,35.2565,35.438,5125600.0],["2014-09-25",35.3872,35.4598,34.8935,34.9516,5297300.0],["2014-09-26",34.9806,35.1912,34.879,35.0895,3601700.0],["2014-09-29",34.8572,35.1912,34.7846,35.0387,3160800.0],["2014-09-30",34.9951,35.2347,34.5232,34.6249,6431700.0],["2014-10-01",34.4942,34.6466,33.9932,34.0368,7854600.0],["2014-10-02",33.9569,34.1747,33.4922,34.0077,5616100.0],["2014-10-03",34.1239,34.4143,33.848,33.9932,5889900.0],["2014-10-06",34.1021,34.3054,33.6229,33.8553,4733500.0],["2014-10-07",33.6665,33.7754,33.3253,33.4051,8099700.0],["2014-10-08",33.5213,34.2038,33.18,34.0803,8036300.0],["2014-10-09",33.9133,34.1529,33.3833,33.4124,8886100.0],["2014-10-10",32.1636,32.1636,30.1815,31.031,33229600.0],["2014-10-13",30.9075,31.3286,30.1089,30.4429,15196200.0],["2014-10-14",30.9366,31.256,30.5808,30.7188,9357400.0],["2014-10-15",30.3049,31.3141,30.2759,31.0455,14593100.0],["2014-10-16",30.5227,31.8732,30.5227,31.6481,11352100.0],["2014-10-17",31.9095,32.3959,31.6408,31.7062,12992200.0],["2014-10-20",31.5755,32.3088,31.3577,32.2434,9502200.0],["2014-10-21",33.0639,34.0077,32.7299,33.9569,15036700.0],["2014-10-22",34.4216,34.6176,33.8262,33.848,11651100.0],["2014-10-23",34.2546,34.4361,34.0077,34.1239,7005900.0],["2014-10-24",34.2183,34.5813,33.9569,34.5377,5606900.0],["2014-10-27",34.5886,34.8935,34.2183,34.8136,7576300.0],["2014-10-28",34.9225,35.213,34.7338,35.213,6328700.0],["2014-10-29",35.191,35.5054,35.0886,35.3372,8163900.0],["2014-10-30",35.1983,35.3299,34.277,34.7523,11485300.0],["2014-10-31",35.9368,36.7118,35.6443,36.3097,14551100.0],["2014-11-03",36.3024,36.7776,36.2293,36.6168,6921500.0],["2014-11-04",36.5364,36.8946,36.3755,36.8508,6285500.0],["2014-11-05",36.9093,37.4211,36.7557,37.3845,5302600.0],["2014-11-06",37.326,37.5454,36.9677,37.2237,6300700.0],["2014-11-07",37.3626,37.4138,36.9824,37.2164,4927500.0],["2014-11-10",37.2163,37.7501,37.1798,37.6989,4528100.0],["2014-11-11",37.8744,37.8744,37.3845,37.5234,4269300.0],["2014-11-12",37.5234,37.6185,37.1067,37.4942,4093000.0],["2014-11-13",37.3991,37.794,37.2383,37.4211,4411200.0],["2014-11-14",37.2017,37.7647,37.2017,37.7501,3575000.0],["2014-11-17",37.6916,37.7428,37.3479,37.6916,3218800.0],["2014-11-18",37.6916,38.0791,37.5454,37.9036,4627300.0],["2014-11-19",37.8744,37.9914,37.5454,37.9767,6590400.0],["2014-11-20",37.8378,38.2107,37.655,38.1888,4759900.0],["2014-11-21",38.4886,38.7372,38.0499,38.4301,5287300.0],["2014-11-24",38.7518,38.8395,38.3497,38.6421,3441800.0],["2014-11-25",38.6421,38.781,38.2546,38.3423,5329000.0],["2014-11-26",38.4081,39.7389,38.3935,39.7242,7216700.0],["2014-11-28",39.8851,40.024,39.6731,39.79,3628600.0],["2014-12-01",39.6804,39.8266,39.2051,39.6657,5849800.0],["2014-12-02",39.7242,39.9582,39.5049,39.8924,4051100.0],["2014-12-03",40.1118,40.7113,39.8851,40.6675,5493600.0],["2014-12-04",40.4335,40.7844,40.3311,40.5139,4114100.0],["2014-12-05",40.6894,40.7406,40.3896,40.6382,3923500.0],["2014-12-08",40.3165,40.9453,40.0752,40.2726,5914100.0],["2014-12-09",39.8778,40.5139,39.7096,40.2214,8379200.0],["2014-12-10",40.1556,40.3604,39.5049,39.5561,5838100.0],["2014-12-11",39.695,40.1118,39.5926,39.8412,6517300.0],["2014-12-12",39.4391,39.9216,38.7152,38.8322,8428000.0],["2014-12-15",39.2197,39.4756,38.5909,38.803,7483900.0],["2014-12-16",38.7518,39.3075,38.3277,38.3643,7171500.0],["2014-12-17",38.3496,39.2417,37.9914,39.1174,8881400.0],["2014-12-18",39.8558,39.8705,39.4829,39.8266,8119900.0],["2014-12-19",40.1776,40.1776,39.4976,39.6511,10583500.0],["2014-12-22",39.8412,40.1776,39.7242,40.0825,4359900.0],["2014-12-23",40.1849,40.4627,40.0167,40.0533,3507600.0],["2014-12-24",40.2068,40.2799,40.0971,40.1118,1442900.0],["2014-12-26",40.1483,40.2287,39.9948,40.0313,1838700.0],["2014-12-29",39.9948,40.0752,39.7608,39.8193,2381000.0],["2014-12-30",39.7535,39.7535,39.4172,39.4318,2626900.0],["2014-12-31",39.6292,39.6657,39.0735,39.0954,4068600.0],["2015-01-02",39.1613,39.5415,38.7591,39.1028,4020100.0],["2015-01-05",38.8907,39.1101,38.4593,38.4959,5599300.0],["2015-01-06",38.6714,38.7664,37.8159,37.8598,5468400.0],["2015-01-07",38.0279,38.6567,37.8671,38.5397,4577100.0],["2015-01-08",38.8468,39.4464,38.7591,39.1686,6295200.0],["2015-01-09",39.1027,39.4683,38.8176,39.1905,3913700.0],["2015-01-12",39.2929,39.3002,38.6787,38.8395,4282500.0],["2015-01-13",39.1686,39.6877,38.357,38.5982,5013900.0],["2015-01-14",38.4228,38.9785,38.1961,38.5397,5191400.0],["2015-01-15",38.686,38.9273,38.1669,38.3058,5796300.0],["2015-01-16",38.3716,39.0589,38.1084,38.9638,4988700.0],["2015-01-20",39.1101,39.5926,38.8907,39.344,7213400.0],["2015-01-21",38.9711,39.8266,38.898,39.6877,5468900.0],["2015-01-22",39.7169,40.1995,39.0004,40.1922,5484200.0],["2015-01-23",40.1849,40.4262,39.8778,40.258,4856500.0],["2015-01-26",39.9948,40.4335,39.7462,40.2507,6137000.0],["2015-01-27",39.8705,40.5505,39.6365,40.0898,8532600.0],["2015-01-28",40.2811,40.649,39.619,39.6852,7393500.0],["2015-01-29",39.5233,40.362,39.2952,40.2223,5044900.0],["2015-01-30",39.7146,40.1708,39.2511,39.3247,12515800.0],["2015-02-02",39.3614,39.5527,38.5595,39.3541,8385600.0],["2015-02-03",39.516,40.0825,39.4424,40.053,6017400.0],["2015-02-04",39.7367,40.3915,39.7367,40.1855,7962500.0],["2015-02-05",40.2002,40.7152,40.0825,40.6931,5060000.0],["2015-02-06",40.6784,40.7961,39.928,39.9942,7715900.0],["2015-02-09",39.9574,40.2885,39.7514,39.928,5146400.0],["2015-02-10",40.2811,41.1051,40.1487,41.0683,5654400.0],["2015-02-11",40.9359,41.37,40.8329,41.2008,4956100.0],["2015-02-12",41.5613,42.3044,41.4215,42.2602,7069500.0],["2015-02-13",42.3779,42.6575,42.091,42.6502,5330900.0],["2015-02-17",42.4294,43.0107,42.3411,42.8194,7962600.0],["2015-02-18",42.5251,42.7752,42.3779,42.6281,3276500.0],["2015-02-19",42.5913,42.812,42.4809,42.7016,2422300.0],["2015-02-20",42.7017,43.0695,42.3706,43.0548,3630300.0],["2015-02-23",43.0107,43.0327,42.606,42.8709,3053400.0],["2015-02-24",42.7384,43.4153,42.6722,43.3785,4426900.0],["2015-02-25",43.3491,43.6213,43.224,43.4815,3921100.0],["2015-02-26",43.6066,43.7685,43.3417,43.717,5274000.0],["2015-02-27",43.7685,43.7685,43.202,43.2608,6494900.0],["2015-03-02",43.4595,44.1363,43.3785,44.0995,4572500.0],["2015-03-03",43.9965,44.0039,43.0401,43.0916,6088200.0],["2015-03-04",43.0548,43.1652,42.5692,42.9077,4473900.0],["2015-03-05",42.8929,43.2535,42.6869,42.9224,3685800.0],["2015-03-06",42.8194,42.9003,42.2676,42.4074,4476900.0],["2015-03-09",42.4956,43.1357,42.3853,42.9812,4034000.0],["2015-03-10",42.5619,42.7973,41.988,42.0101,5721900.0],["2015-03-11",42.2529,42.503,42.0248,42.0616,3151500.0],["2015-03-12",41.5686,42.1866,41.4583,42.0984,3707900.0],["2015-03-13",42.2234,42.3044,41.6496,42.0248,4805400.0],["2015-03-16",42.297,42.996,42.2161,42.915,5162700.0],["2015-03-17",42.812,42.8414,42.2896,42.6502,3261200.0],["2015-03-18",42.7973,43.1799,41.885,42.8929,6239000.0],["2015-03-19",42.9297,43.2093,42.7384,43.0622,3411400.0],["2015-03-20",43.3344,43.7979,43.2093,43.614,9150800.0],["2015-03-23",43.5404,43.5992,43.1357,43.1578,3807300.0],["2015-03-24",43.2535,43.4227,42.9739,42.996,3665700.0],["2015-03-25",42.9739,43.1137,41.0021,41.0021,11204000.0],["2015-03-26",40.5313,41.3847,40.1855,41.0536,6830800.0],["2015-03-27",41.0316,42.0689,40.8771,41.7599,5144300.0],["2015-03-30",42.0101,42.7605,41.8188,42.6722,5336100.0],["2015-03-31",42.4809,42.606,41.9954,42.0763,4905300.0],["2015-04-01",41.9733,42.1057,41.37,41.5981,5322900.0],["2015-04-02",41.7011,42.0837,41.5098,41.7305,3545900.0],["2015-04-06",41.3406,42.0469,41.0978,41.7967,3120500.0],["2015-04-07",41.7084,42.2529,41.6201,41.8924,3259600.0],["2015-04-08",41.7894,42.1499,41.6128,41.9144,4142200.0],["2015-04-09",41.7305,42.5545,41.5907,42.5104,4362200.0],["2015-04-10",42.5472,42.5619,42.3338,42.4515,3410800.0],["2015-04-13",42.5398,42.6649,42.0763,42.091,3004400.0],["2015-04-14",42.0469,42.2382,41.6275,41.7526,3875100.0],["2015-04-15",42.0174,43.1799,41.9291,43.0401,6654600.0],["2015-04-16",42.7752,43.0989,42.7311,42.9739,4058800.0],["2015-04-17",42.5545,42.8194,42.0837,42.1793,5231200.0],["2015-04-20",42.3779,43.0622,42.3779,42.7973,3220400.0],["2015-04-21",43.3123,43.3123,42.6943,42.7899,2853700.0],["2015-04-22",43.0695,43.305,42.6502,43.2093,4473500.0],["2015-04-23",39.95,40.4136,39.6778,40.2591,22987500.0],["2015-04-24",40.2296,40.34,39.825,40.2664,10533600.0],["2015-04-27",40.7005,41.4215,40.5312,40.877,8397300.0],["2015-04-28",40.9437,41.0991,40.4477,40.7808,6729300.0],["2015-04-29",40.4699,40.9511,40.2478,40.729,5276300.0],["2015-04-30",40.6476,40.8252,39.9147,40.1294,6756900.0],["2015-05-01",40.4995,41.0325,40.2849,40.9437,5726700.0],["2015-05-04",40.9363,41.1657,40.7216,40.9363,4060500.0],["2015-05-05",40.692,40.7364,39.8629,39.9813,7970100.0],["2015-05-06",40.0702,40.3811,39.4854,39.7519,7737300.0],["2015-05-07",39.9517,40.27,39.8407,40.0183,5846600.0],["2015-05-08",40.3441,40.84,40.2256,40.4921,4814600.0],["2015-05-11",40.4329,40.5291,40.2034,40.2996,4204100.0],["2015-05-12",40.122,40.4107,39.7889,40.0998,4315500.0],["2015-05-13",40.0924,40.6846,40.0702,40.4847,4332600.0],["2015-05-14",40.803,41.3508,40.7142,41.1657,4109300.0],["2015-05-15",41.3804,41.4544,40.9141,41.1657,4165300.0],["2015-05-18",41.0917,41.3804,40.9215,41.299,3861300.0],["2015-05-19",41.373,41.5507,41.1361,41.2916,4848500.0],["2015-05-20",41.3138,41.6543,41.1287,41.1806,4179300.0],["2015-05-21",41.0917,41.4544,40.9067,41.0843,4260800.0],["2015-05-22",40.8845,41.1584,40.8845,40.9881,5419700.0],["2015-05-26",40.8992,40.8992,40.122,40.3885,5312000.0],["2015-05-27",40.4995,41.6247,40.4107,41.4322,7278200.0],["2015-05-28",41.4248,41.7506,41.2472,41.3878,6851200.0],["2015-05-29",41.4693,41.7061,41.1361,41.3952,5928700.0],["2015-06-01",41.2324,41.7061,41.0251,41.2398,4576000.0],["2015-06-02",41.0251,41.1583,40.6254,40.8993,4630100.0],["2015-06-03",41.0547,41.1436,40.581,40.6328,3659000.0],["2015-06-04",40.4625,40.6254,39.8481,39.9591,6640700.0],["2015-06-05",39.9591,40.1664,39.663,39.8185,3650400.0],["2015-06-08",39.7297,39.7667,39.019,39.1004,4795400.0],["2015-06-09",39.1152,39.4484,38.8191,39.1745,4414300.0],["2015-06-10",39.3373,40.2626,39.1745,40.1146,6930600.0],["2015-06-11",40.0998,40.1664,39.6556,39.7074,4711200.0],["2015-06-12",39.4928,39.6112,39.2263,39.2411,4174100.0],["2015-06-15",38.8265,39.3151,38.7303,39.2707,4895300.0],["2015-06-16",39.1671,39.3817,38.982,39.3003,2702200.0],["2015-06-17",39.4632,39.626,39.1374,39.4483,3465700.0],["2015-06-18",39.589,40.2478,39.4854,40.1368,5911000.0],["2015-06-19",40.159,40.4107,39.6334,40.3515,9948600.0],["2015-06-22",40.4329,41.0991,40.4329,41.0843,9503400.0],["2015-06-23",40.9437,41.1584,40.4995,40.5884,5055800.0],["2015-06-24",40.4551,40.5735,39.9221,39.9665,4203500.0],["2015-06-25",40.1442,40.2848,39.7815,39.8259,3759600.0],["2015-06-26",39.5224,39.7889,38.8117,39.1597,7860300.0],["2015-06-29",38.908,38.982,38.1011,38.1381,6566400.0],["2015-06-30",38.4786,38.486,37.9752,38.1307,5260600.0],["2015-07-01",38.6045,38.7229,38.3158,38.4268,9820200.0],["2015-07-02",38.6341,38.6711,38.3232,38.4712,3642400.0],["2015-07-06",38.0863,38.5008,37.7976,38.0419,4251200.0],["2015-07-07",37.9827,38.0937,36.9981,37.9086,8205800.0],["2015-07-08",37.4719,37.5237,36.6132,36.665,11806400.0],["2015-07-09",37.0499,37.309,35.599,35.6138,22612200.0],["2015-07-10",36.2208,36.4725,35.9766,36.2801,8448900.0],["2015-07-13",36.4207,36.6798,36.2726,36.5169,4937600.0],["2015-07-14",36.5613,37.0129,36.5021,36.8352,6500100.0],["2015-07-15",36.4429,36.8649,36.3837,36.6354,5461600.0],["2015-07-16",36.628,36.7538,36.1098,36.5391,7401200.0],["2015-07-17",36.4725,36.6058,36.1024,36.5391,7021300.0],["2015-07-20",37.7976,37.7976,36.8871,37.0795,8876900.0],["2015-07-21",37.0351,37.8124,36.9389,37.1832,10632900.0],["2015-07-22",35.7545,36.7464,35.5324,36.4947,15381500.0],["2015-07-23",36.8945,37.9456,36.7094,37.3904,13271800.0],["2015-07-24",37.3682,37.4274,36.1838,36.2948,10960300.0],["2015-07-27",36.1838,36.5391,35.8803,36.2948,9394200.0],["2015-07-28",36.3837,37.4348,36.1616,37.0721,7636600.0],["2015-07-29",37.0572,37.415,36.6547,37.2361,6855300.0],["2015-07-30",36.9603,37.5864,36.8932,37.4448,5629400.0],["2015-07-31",37.5491,37.5491,37.1243,37.251,7466900.0],["2015-08-03",37.3255,37.4448,37.0423,37.333,5325800.0],["2015-08-04",37.4001,37.5417,36.8038,37.1467,5746600.0],["2015-08-05",37.3479,38.1007,37.3181,37.9069,7238800.0],["2015-08-06",37.8324,37.9442,37.1467,37.4522,6055900.0],["2015-08-07",37.1392,37.5491,37.0125,37.5044,5324400.0],["2015-08-10",38.9354,39.0919,38.0485,38.8162,10496600.0],["2015-08-11",38.4137,38.4211,37.5193,37.7429,8013000.0],["2015-08-12",37.4075,38.2795,37.1168,38.0932,7268100.0],["2015-08-13",38.1305,38.2423,37.6609,37.7355,4007500.0],["2015-08-14",37.6386,37.892,37.3106,37.7429,4536700.0],["2015-08-17",37.6013,38.0336,37.4001,37.9367,3364000.0],["2015-08-18",37.6088,37.8398,37.02,37.1988,6978500.0],["2015-08-19",37.3628,37.3777,36.5579,36.6697,6906300.0],["2015-08-20",36.2597,36.3566,35.3057,35.3504,10206500.0],["2015-08-21",35.0002,35.4995,34.2548,34.2548,12109500.0],["2015-08-24",33.5542,35.0598,32.6077,33.4573,15487000.0],["2015-08-25",34.2995,34.5231,32.4139,32.4362,14458300.0],["2015-08-26",33.4126,33.8896,32.6077,33.8449,19075800.0],["2015-08-27",34.1207,35.1417,33.912,35.0747,9822000.0],["2015-08-28",34.9107,35.7753,34.6573,35.7678,8242700.0],["2015-08-31",35.5889,36.1032,35.261,35.656,10145900.0],["2015-09-01",34.5828,35.4548,34.2921,34.538,13136100.0],["2015-09-02",35.2088,35.2908,34.5902,35.2908,6012600.0],["2015-09-03",35.5293,35.7902,35.2386,35.3728,5289100.0],["2015-09-04",34.7989,35.1716,34.5902,34.6797,6603400.0],["2015-09-08",35.4995,36.3417,35.4324,36.2895,7993000.0],["2015-09-09",36.5355,36.9902,35.3803,35.4846,8250100.0],["2015-09-10",35.2983,35.7455,34.9554,35.3355,8543100.0],["2015-09-11",35.179,35.4995,34.8958,35.4548,6567300.0],["2015-09-14",35.6784,35.7753,35.4399,35.6486,4750800.0],["2015-09-15",35.7753,36.3268,35.5219,35.9989,7104300.0],["2015-09-16",36.0212,36.3492,35.6262,36.297,4624500.0],["2015-09-17",36.2448,36.543,35.8424,35.8871,5693500.0],["2015-09-18",35.5889,36.2523,35.1045,35.6262,17206500.0],["2015-09-21",35.6784,35.8349,35.0672,35.3653,6105200.0],["2015-09-22",34.7914,35.0225,34.4933,34.7393,6161600.0],["2015-09-23",34.7393,34.8809,34.4859,34.7169,4335300.0],["2015-09-24",34.4114,34.9703,33.7853,34.8436,8535000.0],["2015-09-25",35.0449,35.4399,34.8809,35.1567,8924200.0],["2015-09-28",35.0672,35.3579,34.9405,34.9927,10728200.0],["2015-09-29",35.1492,35.4846,34.8734,35.425,7413600.0],["2015-09-30",35.8423,36.9305,35.7156,36.9082,9120400.0],["2015-10-01",37.1467,37.169,35.6933,36.1032,10007400.0],["2015-10-02",35.6113,36.3641,35.1194,36.3492,8229700.0],["2015-10-05",36.6175,37.5715,36.5206,37.3628,6812500.0],["2015-10-06",37.3628,37.7429,36.692,37.6088,5737000.0],["2015-10-07",38.0112,38.4584,37.497,38.041,7065300.0],["2015-10-08",37.7727,38.4137,37.5342,38.3988,6431500.0],["2015-10-09",38.2721,38.5777,37.7429,37.9143,5720100.0],["2015-10-12",37.81,38.3243,37.6833,38.2646,4075300.0],["2015-10-13",38.0038,38.3243,37.8696,37.9441,7162000.0],["2015-10-14",38.0932,39.6137,38.0336,39.241,10558500.0],["2015-10-15",39.4646,39.5764,38.9876,39.077,7153400.0],["2015-10-16",38.9727,39.2485,38.7565,39.1814,5685300.0],["2015-10-19",39.1739,39.4497,38.9354,39.2335,5701700.0],["2015-10-20",39.0919,39.2037,38.8907,39.077,5666900.0],["2015-10-21",39.1888,39.636,38.6149,38.682,8132900.0],["2015-10-22",41.8123,43.3179,41.544,43.2955,21234200.0],["2015-10-23",43.3402,44.4731,42.9079,43.9588,14490000.0],["2015-10-26",43.8992,44.1452,43.5266,43.8322,7634500.0],["2015-10-27",43.5191,44.2197,43.3924,43.5415,8420500.0],["2015-10-28",43.9016,44.0966,42.9038,44.0141,14464600.0],["2015-10-29",43.3164,43.3839,42.2436,42.4387,10108900.0],["2015-10-30",42.7538,42.7613,42.3112,42.5512,7503400.0],["2015-11-02",42.6863,42.9038,42.5437,42.7538,5492600.0],["2015-11-03",42.7538,43.0839,42.6187,42.8738,4268400.0],["2015-11-04",42.9188,43.0689,42.6112,42.7238,5096000.0],["2015-11-05",42.7613,43.3164,42.6338,43.0614,5768400.0],["2015-11-06",42.9488,43.3989,42.5362,43.2339,6387000.0],["2015-11-09",42.9338,43.2489,42.6563,42.9188,4478200.0],["2015-11-10",42.3787,42.9263,42.2962,42.7838,5058700.0],["2015-11-11",43.1139,43.8941,42.7913,43.2114,6291800.0],["2015-11-12",42.8663,43.0388,42.5062,42.5137,4894800.0],["2015-11-13",42.5137,42.8513,42.0186,42.1086,5741700.0],["2015-11-16",42.0261,42.6788,42.0111,42.6713,5995100.0],["2015-11-17",42.6863,43.1214,42.5737,42.8138,4265800.0],["2015-11-18",42.9188,43.519,42.6713,43.4815,4029700.0],["2015-11-19",43.5865,43.729,43.1364,43.474,4076200.0],["2015-11-20",43.774,43.774,43.3689,43.6015,4252500.0],["2015-11-23",43.6615,43.699,42.9938,43.0238,4296800.0],["2015-11-24",42.9863,43.474,42.6563,43.399,4655300.0],["2015-11-25",43.3989,43.4065,42.9338,42.9638,3152600.0],["2015-11-27",42.9713,43.3389,42.7688,43.1739,1509500.0],["2015-11-30",43.2264,43.7665,43.1364,43.6015,5866600.0],["2015-12-01",43.1139,44.1491,43.0764,43.744,5016900.0],["2015-12-02",43.6615,43.759,43.0914,43.1739,5151500.0],["2015-12-03",43.489,43.6765,42.8513,43.2789,9691600.0],["2015-12-04",43.1514,44.2317,43.1289,44.1717,6414200.0],["2015-12-07",44.1116,44.1341,43.594,43.774,3934500.0],["2015-12-08",43.3314,43.444,42.7763,43.2639,3670100.0],["2015-12-09",43.1364,43.2639,42.2286,42.5812,4562000.0],["2015-12-10",42.7463,43.1139,42.4837,42.7088,4317800.0],["2015-12-11",42.1161,42.5812,42.0861,42.1686,5251300.0],["2015-12-14",42.3487,42.5512,41.8836,42.1761,5082300.0],["2015-12-15",42.9863,43.4665,42.6488,43.1739,7602400.0],["2015-12-16",43.7065,43.7065,42.6863,43.564,5920900.0],["2015-12-17",43.654,43.684,42.3862,42.4087,6944300.0],["2015-12-18",42.0411,42.3787,41.1108,41.2159,12025700.0],["2015-12-21",41.5235,41.8835,41.2084,41.876,4305600.0],["2015-12-22",42.1536,42.3262,41.4184,41.7185,4412800.0],["2015-12-23",42.0561,42.5437,41.3884,42.5362,5786200.0],["2015-12-24",42.7388,42.7388,42.4087,42.5737,1681200.0],["2015-12-28",42.3187,42.5137,41.8385,42.3262,2930100.0],["2015-12-29",42.5737,43.0914,42.3262,42.7763,2753100.0],["2015-12-30",42.7763,42.8963,42.0786,42.1311,3010200.0],["2015-12-31",42.0486,42.2361,41.1184,41.1184,6450100.0],["2016-01-04",40.1731,40.7658,40.0381,40.7658,7915400.0],["2016-01-05",40.7132,40.8633,40.1731,40.3381,6131900.0],["2016-01-06",39.723,40.4282,39.5504,40.0756,8520800.0],["2016-01-07",39.3029,39.723,38.5377,38.7852,10526700.0],["2016-01-08",38.6502,38.9953,37.6899,37.78,9620000.0],["2016-01-11",38.1326,38.6352,37.87,38.4176,7000500.0],["2016-01-12",38.8077,38.8903,38.1326,38.6577,5075800.0],["2016-01-13",38.6502,38.8678,37.3599,37.3749,6882200.0],["2016-01-14",37.4949,38.0125,37.1573,37.5324,10440500.0],["2016-01-15",35.927,36.5271,35.0567,36.032,15871600.0],["2016-01-19",36.4746,36.7072,35.867,36.1746,9048800.0],["2016-01-20",35.942,36.9698,35.5594,36.7672,13430800.0],["2016-01-21",37.2548,38.1551,36.7672,37.3824,10093900.0],["2016-01-22",38.1401,38.4326,37.6149,37.735,6335600.0],["2016-01-25",37.7725,38.2676,37.5099,37.5699,7651300.0],["2016-01-26",37.795,38.3051,37.5324,38.035,7710200.0],["2016-01-27",37.8175,38.6877,37.4874,38.0125,9791200.0],["2016-01-28",38.3073,39.3051,38.0881,38.6474,10033300.0],["2016-01-29",38.7911,40.0156,38.5416,40.008,10469100.0],["2016-02-01",39.5318,40.265,39.5318,39.9324,6336700.0],["2016-02-02",39.3958,39.683,38.2771,38.2771,9460500.0],["2016-02-03",37.9067,38.33,37.113,37.9823,11309400.0],["2016-02-04",38.141,39.0178,37.8009,38.7457,9795800.0],["2016-02-05",38.7004,38.8591,37.423,37.7026,7929800.0],["2016-02-08",37.234,38.7231,37.1131,38.4736,15765600.0],["2016-02-09",38.1939,39.0254,37.8614,38.3073,7321700.0],["2016-02-10",38.7986,39.0783,38.2393,38.3602,7329600.0],["2016-02-11",37.6799,38.3829,37.5968,38.0805,6121400.0],["2016-02-12",38.5946,38.8515,37.7858,38.655,8060600.0],["2016-02-16",38.655,39.8871,38.655,39.7132,6567400.0],["2016-02-17",40.0307,40.6051,39.8568,40.5825,6244700.0],["2016-02-18",40.5447,40.6807,40.0609,40.1063,6004200.0],["2016-02-19",39.9324,40.0156,39.615,39.8795,6300700.0],["2016-02-22",40.2801,40.4993,40.0987,40.2877,4350900.0],["2016-02-23",40.0836,40.3406,39.3958,39.4865,3888500.0],["2016-02-24",39.1766,39.7435,38.7835,39.6528,5341500.0],["2016-02-25",39.9173,40.1441,39.1992,40.1441,3917500.0],["2016-02-26",40.4313,40.4389,40.1441,40.2877,3533100.0],["2016-02-29",40.3633,40.6883,40.0382,40.076,4450400.0],["2016-03-01",40.4162,40.9831,40.0609,40.9831,4958800.0],["2016-03-02",41.0738,41.293,40.8017,41.1343,4163600.0],["2016-03-03",41.2628,41.5197,40.8697,41.4744,4045900.0],["2016-03-04",41.5726,41.7767,41.1191,41.4895,4248100.0],["2016-03-07",41.225,41.9808,41.1872,41.943,3747600.0],["2016-03-08",41.5651,41.686,41.1343,41.2174,4480600.0],["2016-03-09",41.3459,41.6785,41.225,41.3837,3641700.0],["2016-03-10",41.9128,42.0564,41.2854,41.943,4838400.0],["2016-03-11",42.2756,42.4872,42.1395,42.3739,5031600.0],["2016-03-14",42.1774,42.3285,41.7692,42.0337,3477200.0],["2016-03-15",41.8901,42.132,41.6256,42.1244,3407500.0],["2016-03-16",42.1018,42.5402,41.8372,42.4343,3449900.0],["2016-03-17",42.2756,42.9408,42.2681,42.7821,4530500.0],["2016-03-18",42.9257,43.2734,42.7216,43.1524,7924900.0],["2016-03-21",43.0088,43.1297,42.6157,43.0995,3085500.0],["2016-03-22",42.8879,43.2356,42.7216,43.0088,3514900.0],["2016-03-23",43.0617,43.0768,42.7443,42.7821,3220900.0],["2016-03-24",42.6989,42.8803,42.4721,42.8576,2279600.0],["2016-03-28",43.1222,43.1978,42.5855,42.7216,2240400.0],["2016-03-29",42.6762,43.4699,42.389,43.3943,4013800.0],["2016-03-30",43.6362,44.4298,43.5228,44.1199,5026700.0],["2016-03-31",43.931,43.999,43.3641,43.4019,5410400.0],["2016-04-01",43.4548,43.8403,43.1827,43.7949,4542600.0],["2016-04-04",43.6815,43.8403,43.5077,43.6286,3423700.0],["2016-04-05",43.5001,44.0519,43.3716,43.6211,4455900.0],["2016-04-06",43.5304,44.1199,43.2734,44.1124,3684300.0],["2016-04-07",43.7193,43.9007,43.0693,43.1978,4228600.0],["2016-04-08",43.5152,43.9007,43.5152,43.7571,3211100.0],["2016-04-11",43.7647,44.324,43.6815,43.7042,3663600.0],["2016-04-12",43.7042,44.3467,43.4094,44.1728,4476600.0],["2016-04-13",44.3845,44.7927,44.1577,44.7246,5053400.0],["2016-04-14",44.4223,44.8002,43.9385,44.7624,4920100.0],["2016-04-15",44.9514,44.9514,44.4147,44.5432,4690300.0],["2016-04-18",44.324,44.649,44.3089,44.5583,4430700.0],["2016-04-19",44.4979,44.8304,43.6664,44.1577,6246800.0],["2016-04-20",44.2862,44.9514,43.9234,44.6339,4673400.0],["2016-04-21",44.513,44.6944,44.256,44.4903,3376700.0],["2016-04-22",44.4525,45.0497,44.1728,44.3543,5359900.0],["2016-04-25",44.3769,44.6944,44.3089,44.6112,4670200.0],["2016-04-26",44.7095,45.2991,44.649,44.8985,3928800.0],["2016-04-27",44.6188,45.352,44.4147,45.2915,7123900.0],["2016-04-28",45.6414,46.0978,44.4928,44.6449,9417800.0],["2016-04-29",43.8995,44.2722,43.23,43.3898,10774700.0],["2016-05-02",43.5876,44.0896,43.3213,44.006,6464200.0],["2016-05-03",43.5267,43.8082,43.3594,43.5115,5696400.0],["2016-05-04",43.3213,43.5115,42.8497,42.9258,5081900.0],["2016-05-05",43.0018,43.4278,42.8573,43.0855,4078200.0],["2016-05-06",42.7812,43.5876,42.7432,43.5115,8054500.0],["2016-05-09",43.4887,43.7625,43.2681,43.2909,3773500.0],["2016-05-10",43.4507,43.8614,43.1996,43.8386,4545600.0],["2016-05-11",43.831,44.2494,43.7017,43.8386,4494200.0],["2016-05-12",43.9603,44.1201,43.0399,43.4811,5183200.0],["2016-05-13",43.4202,43.8158,43.3442,43.4507,4062800.0],["2016-05-16",43.7093,44.508,43.5648,44.1353,4265300.0],["2016-05-17",43.9223,44.2342,43.4887,43.6865,4713900.0],["2016-05-18",43.5343,44.508,43.4963,44.1277,4676900.0],["2016-05-19",43.7701,44.0288,43.1996,43.5343,4326500.0],["2016-05-20",43.7321,44.7514,43.7169,44.5232,6337000.0],["2016-05-23",44.7362,45.0937,44.5765,44.6754,3690900.0],["2016-05-24",44.8731,45.7784,44.8655,45.7099,4544700.0],["2016-05-25",45.7555,46.0294,45.6186,45.9761,5785100.0],["2016-05-26",45.9077,46.2652,45.7555,46.2272,3367000.0],["2016-05-27",46.2652,46.463,46.1359,46.4173,3807100.0],["2016-05-31",46.4174,46.5619,45.862,46.0979,6196400.0],["2016-06-01",46.0294,46.5847,45.8012,46.4554,4011100.0],["2016-06-02",46.2804,46.3489,45.9685,46.2196,3583300.0],["2016-06-03",46.5314,46.5314,45.7555,46.0446,2749500.0],["2016-06-06",46.1587,46.7597,46.0598,46.6227,8259200.0],["2016-06-07",46.7825,46.9879,46.7064,46.8281,5021200.0],["2016-06-08",46.8585,47.3834,46.8509,47.2237,4749700.0],["2016-06-09",47.3834,47.3834,46.7901,47.2693,5285600.0],["2016-06-10",46.714,47.2998,46.6456,47.0944,7484700.0],["2016-06-13",47.0107,47.3986,46.714,46.8053,6697300.0],["2016-06-14",46.8053,47.2465,46.5619,47.0868,5170300.0],["2016-06-15",47.3682,47.3758,46.7216,46.927,4943600.0],["2016-06-16",46.6988,47.2617,46.4706,47.2085,3632600.0],["2016-06-17",47.2237,47.2617,46.3261,46.8738,6101300.0],["2016-06-20",47.4899,47.6116,47.1324,47.1704,4023600.0],["2016-06-21",47.2769,47.4291,47.0031,47.1932,3462200.0],["2016-06-22",47.4139,47.566,47.1096,47.2085,4112700.0],["2016-06-23",47.6573,48.1593,47.4443,48.1517,3638100.0],["2016-06-24",46.0294,47.0867,45.9153,46.0522,8505700.0],["2016-06-27",45.5426,45.6414,44.5841,44.934,7459800.0],["2016-06-28",45.1926,45.8697,44.9568,45.8468,5163300.0],["2016-06-29",46.1739,46.638,45.9457,46.5923,6690500.0],["2016-06-30",46.7901,47.6573,46.5238,47.6573,6632000.0],["2016-07-01",47.4138,47.4975,47.0791,47.2465,4934500.0],["2016-07-05",46.8509,47.0411,46.3945,46.5923,5538700.0],["2016-07-06",46.3945,46.6684,45.9914,46.4478,6064100.0],["2016-07-07",46.4554,47.1172,46.4326,46.9879,6876800.0],["2016-07-08",47.3834,48.1365,47.2009,48.1289,5345300.0],["2016-07-11",48.3039,48.5929,48.1213,48.2278,4533900.0],["2016-07-12",48.5092,48.9961,48.4788,48.9733,5405100.0],["2016-07-13",49.095,49.2928,48.9505,49.095,4068500.0],["2016-07-14",49.4449,49.6123,49.2395,49.3004,3999900.0],["2016-07-15",49.6427,49.6427,49.095,49.3308,5952300.0],["2016-07-18",49.3308,49.8404,49.3308,49.5894,3452500.0],["2016-07-19",49.3612,49.6427,49.2623,49.3993,3065900.0],["2016-07-20",49.6883,49.9622,49.4449,49.7872,4744100.0],["2016-07-21",49.7416,49.8252,49.2928,49.3764,5391700.0],["2016-07-22",49.5438,49.9546,49.2471,49.8176,5555900.0],["2016-07-25",49.8252,50.3729,49.6883,50.3729,9945900.0],["2016-07-26",53.7428,55.2109,53.1951,54.3285,22033100.0],["2016-07-27",53.9938,54.4426,53.3701,54.2144,13973400.0],["2016-07-28",54.0156,54.1532,53.4038,53.7097,9143200.0],["2016-07-29",53.7785,53.8932,53.2508,53.3426,7963100.0],["2016-08-01",53.4038,53.7326,53.1667,53.442,5983000.0],["2016-08-02",53.2967,53.442,52.3408,52.6543,6391300.0],["2016-08-03",52.6466,52.8378,52.3943,52.6772,4231800.0],["2016-08-04",53.1514,53.312,52.4172,53.2355,4382100.0],["2016-08-05",53.5338,53.6944,53.312,53.6485,4547400.0],["2016-08-08",53.5567,53.7785,53.5261,53.6408,4865900.0],["2016-08-09",53.855,54.1838,53.6638,53.725,3434300.0],["2016-08-10",53.7097,53.7709,53.3885,53.4497,5012500.0],["2016-08-11",53.5338,53.6867,53.3579,53.5338,3002900.0],["2016-08-12",53.5338,53.702,53.3655,53.4114,3445000.0],["2016-08-15",53.6791,54.0691,53.4803,53.7862,4148800.0],["2016-08-16",53.6026,53.7861,53.3961,53.3961,3682600.0],["2016-08-17",53.4726,53.5491,53.182,53.3961,5914700.0],["2016-08-18",53.5185,53.6638,53.3732,53.6332,3816700.0],["2016-08-19",53.6255,53.9467,53.4879,53.7402,3482000.0],["2016-08-22",53.8014,54.0003,53.4114,53.5338,4361400.0],["2016-08-23",53.855,53.9468,53.4802,53.5185,4779200.0],["2016-08-24",53.6179,53.702,53.312,53.4573,3749300.0],["2016-08-25",53.4573,53.5796,53.3043,53.3961,3044900.0],["2016-08-26",53.5261,53.8015,53.0749,53.3426,4160900.0],["2016-08-29",53.4573,53.8167,53.4191,53.5185,3669100.0],["2016-08-30",53.5338,53.6867,52.8378,53.0061,4382800.0],["2016-08-31",53.0443,53.2355,52.9449,53.182,3870200.0],["2016-09-01",52.6008,53.3732,52.2337,53.3043,4536000.0],["2016-09-02",53.5491,53.6103,52.9679,53.2891,4584200.0],["2016-09-06",53.4803,53.5567,52.9679,53.3732,3870300.0],["2016-09-07",53.3426,53.5338,52.9679,53.1437,4214100.0],["2016-09-08",52.9525,53.0826,52.5396,52.7614,4151600.0],["2016-09-09",52.1496,52.3255,50.9871,50.9871,6995600.0],["2016-09-12",50.7118,52.0195,50.7041,51.9584,6049900.0],["2016-09-13",52.0119,52.4249,51.4459,51.5836,5472600.0],["2016-09-14",51.5913,52.0578,51.4077,51.8436,4011500.0],["2016-09-15",51.8513,53.0443,51.6983,52.9373,6257900.0],["2016-09-16",53.5108,53.5108,52.3713,53.0443,6506200.0],["2016-09-19",53.4038,53.7556,52.9908,53.182,4100600.0],["2016-09-20",53.3579,53.4573,52.7767,52.9067,3026700.0],["2016-09-21",53.0826,53.312,52.639,53.1973,4202100.0],["2016-09-22",53.5414,53.6332,53.1285,53.3502,3566300.0],["2016-09-23",53.5338,53.5338,52.7537,52.7537,3088100.0],["2016-09-26",52.4249,52.5931,52.1037,52.3254,3475600.0],["2016-09-27",52.3025,53.1285,52.0654,53.1132,4560200.0],["2016-09-28",53.0749,53.3655,52.9373,53.3349,3241300.0],["2016-09-29",53.2508,53.7479,52.9373,53.4114,4337900.0],["2016-09-30",53.4955,53.9773,53.4114,53.6714,5071000.0],["2016-10-03",53.595,53.7326,53.1285,53.2738,3627800.0],["2016-10-04",53.2738,53.465,52.8455,53.2202,4089500.0],["2016-10-05",53.4191,54.1762,52.7766,53.9926,4789600.0],["2016-10-06",53.8703,54.2985,53.5567,54.2679,4061500.0],["2016-10-07",54.2986,54.3444,53.8779,54.1991,3673600.0],["2016-10-10",54.3597,54.5509,53.4573,53.4802,4893200.0],["2016-10-11",53.4802,53.5108,52.0501,52.5855,5204400.0],["2016-10-12",52.639,52.639,51.9966,52.356,3563900.0],["2016-10-13",51.9354,51.9736,51.2854,51.8283,3897700.0],["2016-10-14",52.2107,52.9373,52.1648,52.379,4329300.0],["2016-10-17",52.3866,52.7614,52.2872,52.3254,2620900.0],["2016-10-18",53.4267,53.4803,52.899,52.9602,3590700.0],["2016-10-19",52.6849,53.2355,52.4631,53.1437,5530800.0],["2016-10-20",53.0902,53.572,52.5931,53.3426,3850400.0],["2016-10-21",53.0826,53.5644,52.6161,53.5108,7027500.0],["2016-10-24",53.7326,54.8645,53.7097,54.8186,5888000.0],["2016-10-25",54.7345,54.9486,54.3597,54.4515,4614200.0],["2016-10-26",54.2985,55.0174,54.1226,54.8415,8151000.0],["2016-10-27",54.6045,55.201,53.8473,54.0921,9627000.0],["2016-10-28",54.268,54.8262,53.9315,54.1456,6360100.0],["2016-10-31",54.5356,54.6351,54.1456,54.1838,5411400.0],["2016-11-01",54.398,54.398,52.7078,53.1055,7375300.0],["2016-11-02",53.2049,53.4955,52.5549,52.6466,6516800.0],["2016-11-03",52.924,52.9394,52.0226,52.3077,6723600.0],["2016-11-04",51.5219,52.3847,51.4603,52.0766,6056300.0],["2016-11-07",53.0241,53.5249,52.6081,53.1628,5751100.0],["2016-11-08",53.1628,53.9023,53.1166,53.7945,5409600.0],["2016-11-09",52.2307,53.8869,52.0766,53.7637,5697800.0],["2016-11-10",53.9255,54.4801,52.4849,53.2629,7190600.0],["2016-11-11",53.1705,53.9717,53.1551,53.8099,4974900.0],["2016-11-14",54.0333,54.1951,53.6481,53.9409,6493000.0],["2016-11-15",54.0795,54.9732,53.964,54.7189,4736500.0],["2016-11-16",54.7035,54.9269,54.3569,54.8499,4880400.0],["2016-11-17",54.8268,55.6819,54.4108,55.5278,3773800.0],["2016-11-18",55.3429,56.3521,55.2736,55.9284,5484200.0],["2016-11-21",56.0439,56.7989,56.0054,56.7604,5447000.0],["2016-11-22",57.0762,57.4999,57.03,57.315,6824100.0],["2016-11-23",57.2996,57.4306,56.9453,57.0531,3995500.0],["2016-11-25",56.9068,57.4768,56.7989,57.3382,1978800.0],["2016-11-28",57.2303,57.6925,57.0377,57.4152,4512000.0],["2016-11-29",57.5153,57.9699,57.1841,57.315,6347000.0],["2016-11-30",57.523,57.5385,56.953,56.953,6768200.0],["2016-12-01",56.9145,56.9376,53.8946,54.2413,9631100.0],["2016-12-02",53.9177,54.8191,53.8638,54.4801,5946400.0],["2016-12-05",54.9577,55.1041,54.2182,54.3183,6405100.0],["2016-12-06",54.7806,54.9963,54.3954,54.9808,7039800.0],["2016-12-07",55.081,55.7974,54.7883,55.6203,6045900.0],["2016-12-08",55.7127,55.913,55.3737,55.5663,5473600.0],["2016-12-09",55.7358,55.9669,55.1272,55.4585,6101200.0],["2016-12-12",55.3814,55.4123,54.8422,55.2582,3340600.0],["2016-12-13",55.4277,56.6988,55.289,56.3906,6950900.0],["2016-12-14",56.6603,56.7758,55.7743,55.8514,6474100.0],["2016-12-15",56.0285,56.691,55.8128,56.5832,5079500.0],["2016-12-16",56.5139,56.8143,55.99,56.1518,6478700.0],["2016-12-19",56.3213,57.0685,56.2057,56.6757,3818000.0],["2016-12-20",56.953,57.1533,56.6988,57.0377,3182000.0],["2016-12-21",57.1764,57.5616,57.1148,57.1379,4272200.0],["2016-12-22",57.1995,57.2534,56.8143,57.161,3470700.0],["2016-12-23",57.0916,57.3073,57.0069,57.2996,1690800.0],["2016-12-27",57.3305,57.8928,57.1302,57.6771,2037200.0],["2016-12-28",57.7465,57.8158,56.9915,57.0454,2683400.0],["2016-12-29",56.8837,57.3151,56.8528,57.1225,3292600.0],["2016-12-30",57.3382,57.3613,56.0594,56.2134,4311800.0],["2017-01-03",56.6448,57.2457,56.2751,56.6834,4847900.0],["2017-01-04",56.7373,56.9838,56.4291,56.614,4507100.0],["2017-01-05",56.46,56.7758,56.1518,56.1749,4301100.0],["2017-01-06",56.1441,57.2226,55.8283,57.1225,5244600.0],["2017-01-09",57.3998,57.9467,57.1379,57.2688,4782900.0],["2017-01-10",57.4845,57.6463,57.0531,57.4691,3712500.0],["2017-01-11",57.4999,57.9313,57.3613,57.9313,4361400.0],["2017-01-12",57.7773,57.8851,57.0762,57.6617,4408200.0],["2017-01-13",57.6463,58.0084,57.5693,57.7773,3372500.0],["2017-01-17",57.5231,57.7388,57.2303,57.3844,4413100.0],["2017-01-18",57.5693,57.654,57.1995,57.2996,5531400.0],["2017-01-19",57.1764,57.6309,56.9068,56.9145,4468500.0],["2017-01-20",57.1302,57.6925,57.1302,57.5847,6661400.0],["2017-01-23",57.6232,58.3473,57.4999,58.3396,6895100.0],["2017-01-24",58.694,59.5645,58.4783,59.3796,8561600.0],["2017-01-25",59.8727,60.643,59.4644,60.5352,8112800.0],["2017-01-26",60.1038,61.2208,60.0961,61.059,8991500.0],["2017-01-27",61.2916,61.5939,60.2683,60.4931,9737300.0],["2017-01-30",60.0977,60.5318,59.9659,60.3923,8355200.0],["2017-01-31",60.0047,60.1132,58.3379,58.5627,11129400.0],["2017-02-01",58.9658,59.5938,58.8108,59.1286,7815800.0],["2017-02-02",58.617,58.9968,58.4076,58.834,4434500.0],["2017-02-03",59.1441,59.3535,58.9426,59.3069,4547000.0],["2017-02-06",59.2139,59.2837,58.803,59.0899,4633000.0],["2017-02-07",59.2062,59.5008,58.9503,59.0589,4500900.0],["2017-02-08",59.2992,59.3457,58.8573,58.8806,5864700.0],["2017-02-09",59.1519,59.1906,58.3534,58.3766,6950500.0],["2017-02-10",58.6247,58.6557,57.7719,58.2681,6289400.0],["2017-02-13",58.5549,58.7177,58.4464,58.5472,5466200.0],["2017-02-14",58.5007,58.6402,58.3766,58.6402,3999800.0],["2017-02-15",58.648,58.772,58.0898,58.6635,5731500.0],["2017-02-16",58.7643,59.1674,58.5472,59.1131,4882000.0],["2017-02-17",59.0046,59.2604,58.6557,59.2604,3955300.0],["2017-02-21",59.5318,59.7953,59.3767,59.7566,5104700.0],["2017-02-22",59.8496,59.9116,59.5395,59.8729,4056600.0],["2017-02-23",59.8729,59.9892,59.4543,59.8031,4921700.0],["2017-02-24",59.6481,59.8806,59.2294,59.8806,3516600.0],["2017-02-27",59.9349,59.9582,59.5085,59.8419,3055400.0],["2017-02-28",59.7411,59.8264,59.2759,59.4,4770500.0],["2017-03-01",59.7954,60.6094,59.4465,60.5861,5332500.0],["2017-03-02",60.7489,61.059,60.4233,60.5318,7605500.0],["2017-03-03",60.6249,60.6249,60.0512,60.3613,3994800.0],["2017-03-06",60.2295,60.8264,60.0047,60.7102,4066400.0],["2017-03-07",60.7412,62.3072,60.6326,61.3381,10556800.0],["2017-03-08",61.5862,61.9738,61.3691,61.5087,5386500.0],["2017-03-09",61.625,61.8575,61.09,61.3459,4255400.0],["2017-03-10",61.8033,62.5088,61.4777,62.2762,5118200.0],["2017-03-13",62.2684,62.8653,62.1599,62.8111,6082600.0],["2017-03-14",62.7568,62.9584,62.501,62.8654,4271400.0],["2017-03-15",63.1212,63.5321,62.7646,63.4313,3668800.0],["2017-03-16",63.5631,63.7104,63.0902,63.346,4195600.0],["2017-03-17",63.7569,63.912,63.1367,63.7259,9231700.0],["2017-03-20",63.5631,63.7802,63.2142,63.253,4383000.0],["2017-03-21",63.5166,63.6328,61.7645,61.8265,6221000.0],["2017-03-22",62.0901,62.6328,61.6947,62.5553,4307300.0],["2017-03-23",62.5553,62.8266,62.1987,62.5398,3335200.0],["2017-03-24",63.5088,63.6096,62.3537,62.4777,4100300.0],["2017-03-27",61.9816,62.656,61.7955,62.4312,3260800.0],["2017-03-28",62.2529,62.7879,62.1909,62.4933,3577900.0],["2017-03-29",62.2917,62.532,62.2219,62.4002,2811600.0],["2017-03-30",62.1986,62.8576,62.1986,62.8266,3372800.0],["2017-03-31",62.6328,62.9119,62.439,62.4545,3760900.0],["2017-04-03",62.6948,63.1832,61.8575,62.2994,4563900.0],["2017-04-04",62.1056,62.5398,62.1056,62.4855,2761500.0],["2017-04-05",62.4855,62.9351,62.0048,62.0823,3547900.0],["2017-04-06",62.0048,62.3072,61.5552,62.0979,4177700.0],["2017-04-07",62.2529,62.7336,62.0823,62.4312,2686800.0],["2017-04-10",62.346,62.6096,61.9583,62.1211,3314700.0],["2017-04-11",61.9273,61.9273,60.6249,61.5629,5321300.0],["2017-04-12",61.6172,61.7722,60.6249,60.8419,6335000.0],["2017-04-13",60.8342,61.5009,60.338,60.3458,4658300.0],["2017-04-17",60.7024,61.0513,60.5629,61.028,4462400.0],["2017-04-18",60.8652,61.8963,60.7412,61.718,4528900.0],["2017-04-19",61.9893,62.532,61.4622,61.5319,4673700.0],["2017-04-20",61.8033,62.7103,61.6405,62.6095,3586300.0],["2017-04-21",61.6947,62.3382,61.4311,61.873,6314400.0],["2017-04-24",62.8111,63.191,62.6793,62.8576,5129200.0],["2017-04-25",63.0282,63.9042,62.8809,63.8499,7604100.0],["2017-04-26",63.7027,64.2841,62.6328,62.8809,6763900.0],["2017-04-27",62.9901,63.3957,62.6859,63.0291,5762500.0],["2017-04-28",63.2163,63.2163,61.352,61.7654,10521800.0],["2017-05-01",61.82,62.015,61.1569,61.8512,5065500.0],["2017-05-02",61.7498,61.9448,61.4611,61.82,6234500.0],["2017-05-03",61.781,62.3504,61.625,62.2256,4665000.0],["2017-05-04",62.3894,62.4284,61.6874,61.859,3241300.0],["2017-05-05",61.976,62.1242,61.7342,62.1164,3653900.0],["2017-05-08",62.171,62.2646,61.9058,61.9838,2776600.0],["2017-05-09",61.9214,62.2724,61.8356,61.976,4433900.0],["2017-05-10",62.3894,62.9277,62.2256,62.7873,5180400.0],["2017-05-11",62.561,62.9355,62.132,62.7171,3168400.0],["2017-05-12",63.0057,63.0057,62.6234,62.9433,2648900.0],["2017-05-15",62.9121,63.6687,62.7639,63.6141,3596100.0],["2017-05-16",63.8715,64.2148,63.5361,64.1758,3918500.0],["2017-05-17",63.6063,64.012,61.3208,61.3754,6401800.0],["2017-05-18",61.5626,62.1632,61.1725,61.8044,4930900.0],["2017-05-19",61.9292,63.2163,61.859,62.639,7506600.0],["2017-05-22",62.7795,63.1305,62.444,62.6937,3672100.0],["2017-05-23",62.7951,62.8341,61.976,62.1632,3683700.0],["2017-05-24",62.6391,62.6391,62.2022,62.444,3671500.0],["2017-05-25",62.7873,63.1773,62.3894,63.0213,3226100.0],["2017-05-26",63.0759,63.3255,62.6547,63.2787,2812200.0],["2017-05-30",63.1851,64.1212,63.1851,63.9418,3258100.0],["2017-05-31",64.1211,64.9324,64.1055,64.3474,6503900.0],["2017-06-01",64.441,64.636,63.3567,63.5673,4320100.0],["2017-06-02",63.9339,63.9417,63.0759,63.6765,4725900.0],["2017-06-05",63.6999,64.2616,63.6999,63.8794,2589900.0],["2017-06-06",63.6921,64.6516,63.5829,64.1368,3279300.0],["2017-06-07",64.5892,65.0807,64.1914,64.6594,3763000.0],["2017-06-08",64.9012,65.8061,64.4488,65.7905,4410200.0],["2017-06-09",65.7047,66.0323,62.3582,63.1071,6815700.0],["2017-06-12",62.2646,63.4347,62.1476,63.2241,6746200.0],["2017-06-13",63.5049,63.8091,62.8731,63.1773,4324800.0],["2017-06-14",63.3879,63.5673,61.9682,62.5299,3944200.0],["2017-06-15",61.898,62.7171,61.7966,62.4674,3061900.0],["2017-06-16",62.288,62.5844,61.6406,62.171,6246800.0],["2017-06-19",62.6937,63.5361,62.6234,63.5127,3569100.0],["2017-06-20",63.3099,63.3645,62.0462,62.0696,3831300.0],["2017-06-21",62.171,62.3426,61.8044,62.1476,4318600.0],["2017-06-22",62.366,62.4441,61.586,61.664,3327400.0],["2017-06-23",61.6718,62.4206,61.3441,62.0774,4052600.0],["2017-06-26",62.4362,62.4752,61.0321,61.0867,4913100.0],["2017-06-27",60.8449,61.0555,60.018,60.0258,5797000.0],["2017-06-28",60.5407,61.0087,60.0258,60.8917,6362100.0],["2017-06-29",60.4549,60.7903,59.2224,59.9868,6644600.0],["2017-06-30",60.6031,60.6031,59.7606,60.0103,4696100.0],["2017-07-03",60.4159,60.5641,59.5968,59.6046,3494200.0],["2017-07-05",59.7762,60.4627,59.472,59.9946,6680800.0],["2017-07-06",59.433,60.6031,59.433,59.9556,5047000.0],["2017-07-07",60.3066,61.3597,60.3066,61.2193,5342900.0],["2017-07-10",61.1803,61.6952,60.7903,61.4534,3611500.0],["2017-07-11",61.4534,61.742,61.0633,61.6562,2729200.0],["2017-07-12",61.9838,62.8263,61.9838,62.8107,3891700.0],["2017-07-13",62.7249,63.1695,62.6157,62.8263,3372800.0],["2017-07-14",63.1461,64.051,63.0681,63.9652,3654700.0],["2017-07-17",63.8248,63.9652,63.5595,63.6999,2972700.0],["2017-07-18",63.5751,64.129,63.3021,64.09,2773500.0],["2017-07-19",64.3474,64.5112,63.8559,64.09,3133500.0],["2017-07-20",64.1212,64.597,63.856,64.5034,3766700.0],["2017-07-21",63.5439,63.9652,63.1851,63.7312,4597600.0],["2017-07-24",63.856,63.8638,62.8731,63.1227,4350900.0],["2017-07-25",63.2241,63.9105,62.8575,63.4893,6439700.0],["2017-07-26",64.7452,65.7125,63.934,64.3786,6983000.0],["2017-07-27",64.4571,64.771,62.856,63.5467,7152200.0],["2017-07-28",63.115,63.6016,62.8247,63.3426,5228000.0],["2017-07-31",63.4368,64.0882,63.3976,63.8685,5954600.0],["2017-08-01",64.0411,64.2295,63.5859,64.1274,3366100.0],["2017-08-02",64.3629,64.3629,63.2877,63.8135,3179800.0],["2017-08-03",63.8057,64.1432,63.5467,63.8528,2748500.0],["2017-08-04",64.0647,64.3237,63.7664,63.9077,2325200.0],["2017-08-07",63.9156,64.512,63.9156,64.4885,2827700.0],["2017-08-08",64.3472,65.6814,64.2687,64.7082,7184600.0],["2017-08-09",64.3315,64.5984,63.8685,64.5748,4274000.0],["2017-08-10",64.1981,64.355,63.0052,63.0679,4469200.0],["2017-08-11",63.2406,63.8371,63.1229,63.4839,3426100.0],["2017-08-14",63.947,64.5199,63.7272,64.3943,3788600.0],["2017-08-15",64.41,64.5983,64.1118,64.3158,3750300.0],["2017-08-16",64.6847,64.873,64.3158,64.7161,3291900.0],["2017-08-17",64.3158,64.4806,62.856,62.9031,4151500.0],["2017-08-18",62.856,63.3269,62.7383,62.7618,3626000.0],["2017-08-21",62.8953,62.9738,62.4715,62.6991,3347300.0],["2017-08-22",63.0523,63.6723,62.8325,63.374,4359200.0],["2017-08-23",62.9738,63.6644,62.8404,63.4839,4109300.0],["2017-08-24",63.6958,63.9626,63.429,63.7664,3511100.0],["2017-08-25",64.0254,64.2766,63.5231,63.5545,2627700.0],["2017-08-28",63.9156,64.0882,63.2406,63.3819,3088500.0],["2017-08-29",62.8482,63.7664,62.809,63.5938,3729600.0],["2017-08-30",63.7351,64.6768,63.6487,64.5984,4522200.0],["2017-08-31",64.7004,65.1006,64.4571,64.9986,4411300.0],["2017-09-01",64.9358,65.2262,64.6533,64.7788,2665200.0],["2017-09-05",64.6062,64.7396,63.7821,64.2373,3691900.0],["2017-09-06",64.5434,64.6454,64.0333,64.41,3682700.0],["2017-09-07",64.7082,65.9168,64.1902,64.355,3599900.0],["2017-09-08",64.3394,64.3864,63.7664,63.8685,2505600.0],["2017-09-11",64.2766,64.928,64.2059,64.5277,3916800.0],["2017-09-12",64.6219,65.1006,64.4806,65.0535,4596300.0],["2017-09-13",65.0143,65.0928,64.5748,64.9044,2626800.0],["2017-09-14",64.669,65.6657,64.669,65.3675,3503300.0],["2017-09-15",65.2498,66.7331,65.0379,66.5839,10333200.0],["2017-09-18",66.7095,67.8632,66.6232,67.6042,5593600.0],["2017-09-19",67.7847,68.4675,67.2118,68.13,4036800.0],["2017-09-20",68.2791,68.2791,66.3014,67.3609,4922800.0],["2017-09-21",67.51,67.9574,67.2353,67.5336,4863900.0],["2017-09-22",67.9574,69.4171,67.8867,69.2758,6440900.0],["2017-09-25",68.7893,69.1268,68.2164,68.6716,5625600.0],["2017-09-26",69.0561,69.2916,68.6323,68.8285,3121200.0],["2017-09-27",69.4406,69.9665,68.9462,69.6996,3806900.0],["2017-09-28",69.4093,70.3667,69.3386,70.3589,5332700.0],["2017-09-29",70.4531,70.5473,69.9194,70.3511,3283500.0],["2017-10-02",70.5394,70.8219,70.0921,70.3589,3280600.0],["2017-10-03",70.3589,70.8219,70.2412,70.5865,2374800.0],["2017-10-04",70.5551,71.0731,70.304,71.0181,3933300.0],["2017-10-05",71.0652,71.6538,70.7199,71.5283,3241800.0],["2017-10-06",71.2144,71.8422,71.2144,71.6931,2335000.0],["2017-10-09",71.8971,72.0933,71.6617,71.8736,1749800.0],["2017-10-10",72.1797,72.525,71.7873,72.5015,2810500.0],["2017-10-11",72.1954,72.9253,71.9835,72.886,3161900.0],["2017-10-12",72.8939,73.2313,72.6663,72.6898,3537900.0],["2017-10-13",73.0587,73.561,72.8311,73.4511,2674800.0],["2017-10-16",73.9377,74.0947,73.5139,73.9534,3111900.0],["2017-10-17",73.9063,74.0161,73.4118,73.9847,3248500.0],["2017-10-18",73.9769,74.0005,73.145,73.3255,3532400.0],["2017-10-19",72.9645,73.4903,72.6506,73.3412,4164600.0],["2017-10-20",73.8121,74.8716,73.7729,74.6989,5272400.0],["2017-10-23",75.3425,75.9232,74.903,75.5073,7292200.0],["2017-10-24",75.5779,75.8291,74.9187,75.6878,8061100.0],["2017-10-25",74.5577,75.8919,73.8984,75.2012,6967100.0],["2017-10-26",75.6878,76.0803,75.2169,75.4602,5556900.0],["2017-10-27",75.2954,76.5668,75.1149,76.5197,5725300.0],["2017-10-30",76.3617,76.7172,75.7615,75.872,4922400.0],["2017-10-31",76.0458,76.6461,75.9668,76.3697,3770600.0],["2017-11-01",76.5908,76.812,75.643,76.1011,3873800.0],["2017-11-02",76.0221,76.5197,75.5087,76.4486,3292200.0],["2017-11-03",76.6145,77.4044,76.0932,77.3886,3346700.0],["2017-11-06",77.2622,77.9335,77.1437,77.8308,4391700.0],["2017-11-07",77.8388,78.2337,77.6255,77.7203,4314600.0],["2017-11-08",77.6492,78.0046,77.3175,77.7519,3265600.0],["2017-11-09",77.0884,77.428,75.5324,76.654,4239800.0],["2017-11-10",76.3538,76.654,76.1406,76.5671,3416700.0],["2017-11-13",76.1406,76.8436,76.1011,76.6382,2284000.0],["2017-11-14",76.3775,76.7962,76.1011,76.5829,3252600.0],["2017-11-15",76.3144,77.428,76.0458,76.4328,3355600.0],["2017-11-16",76.6698,77.9019,76.654,77.6571,3564400.0],["2017-11-17",77.8466,77.8466,77.0963,77.199,3788200.0],["2017-11-20",77.2543,78.131,77.2464,77.6255,2953700.0],["2017-11-21",77.9967,78.7076,77.9177,78.3443,3998500.0],["2017-11-22",78.3127,78.4706,77.4596,77.4675,2142000.0],["2017-11-24",77.5623,78.4548,77.5544,78.4311,1288300.0],["2017-11-27",78.1547,78.3917,77.8862,77.902,3166300.0],["2017-11-28",78.2653,78.7708,77.894,78.5733,3037400.0],["2017-11-29",78.7708,78.8182,76.1801,76.5197,5562200.0],["2017-11-30",76.9146,77.7756,76.3776,76.8436,7591200.0],["2017-12-01",76.2512,76.9383,74.8137,76.7567,5020500.0],["2017-12-04",77.041,77.3096,75.2481,75.801,5183800.0],["2017-12-05",75.8089,77.973,75.3192,76.5355,4898100.0],["2017-12-06",76.0221,76.9699,75.722,76.6303,4675500.0],["2017-12-07",76.8673,77.5149,76.5671,77.2306,4848200.0],["2017-12-08",78.131,78.439,77.2306,77.4201,5591400.0],["2017-12-11",77.4596,78.0994,77.2227,78.0599,5579200.0],["2017-12-12",77.9572,78.3443,77.586,77.744,6083100.0],["2017-12-13",78.1705,78.3363,77.5702,78.0836,5282100.0],["2017-12-14",78.1626,79.4105,78.0204,79.1815,7106700.0],["2017-12-15",79.995,80.2478,79.0393,79.9476,9114800.0],["2017-12-18",80.6427,81.6458,80.2873,81.5668,5927700.0],["2017-12-19",81.5036,82.3803,81.4167,82.2224,5235700.0],["2017-12-20",82.8542,83.0517,81.7327,82.7752,5529800.0],["2017-12-21",83.0596,83.1939,82.1513,82.1987,4709100.0],["2017-12-22",82.1434,82.4119,81.8591,82.2461,3041300.0],["2017-12-26",81.8116,82.2934,81.4009,82.2618,1473800.0],["2017-12-27",82.4751,82.8542,82.1276,82.562,1775600.0],["2017-12-28",82.87,82.87,82.3172,82.7911,1910700.0],["2017-12-29",82.6015,82.9964,82.4751,82.4909,2813300.0],["2018-01-02",83.0201,83.4229,82.5383,83.3834,4236200.0],["2018-01-03",83.6283,85.7056,83.4071,85.6424,6918900.0],["2018-01-04",85.6819,86.2584,85.3422,85.5318,5460400.0],["2018-01-05",85.8556,86.2742,85.5318,86.1874,5254900.0],["2018-01-08",85.7372,87.1747,85.6266,86.5981,4549400.0],["2018-01-09",86.5823,87.6565,86.1558,87.1904,4747800.0],["2018-01-10",86.7639,86.8745,85.4686,86.6454,5737400.0],["2018-01-11",86.9219,87.4827,86.4322,87.4116,3903700.0],["2018-01-12",87.4669,89.2519,87.3405,89.0308,4577800.0],["2018-01-16",89.6863,89.9707,88.4147,89.1887,9251500.0],["2018-01-17",90.0023,94.3306,89.6548,94.1174,6916700.0],["2018-01-18",93.991,94.765,91.6215,91.9453,7970300.0],["2018-01-19",92.4192,92.8536,91.3924,92.277,6367300.0],["2018-01-22",93.138,94.3701,92.7746,94.3385,7217400.0],["2018-01-23",94.7966,95.3732,93.912,94.6939,8087100.0],["2018-01-24",87.7828,90.0418,85.8398,86.6454,19223900.0],["2018-01-25",87.5617,88.2331,86.1558,87.0009,8564800.0],["2018-01-26",87.617,90.0418,86.5191,89.7969,7801600.0],["2018-01-29",88.8333,89.5679,87.8697,88.9755,6389300.0],["2018-01-30",88.3163,88.5307,86.8073,87.2759,6492900.0],["2018-01-31",88.1416,88.1495,86.0131,87.1012,7362500.0],["2018-02-01",86.3705,87.9589,86.2275,87.4268,5828200.0],["2018-02-02",86.5849,87.5459,85.3936,85.5048,7474400.0],["2018-02-05",84.9965,86.6643,82.1056,82.7648,8460400.0],["2018-02-06",81.502,84.7106,81.2081,84.0832,9266900.0],["2018-02-07",83.0745,83.9323,80.9381,80.9937,10009100.0],["2018-02-08",81.0334,81.494,77.515,77.5627,11506600.0],["2018-02-09",79.0399,80.4536,77.0306,79.8103,11599300.0],["2018-02-12",80.6522,81.4464,79.7627,80.9619,6673700.0],["2018-02-13",80.3027,80.7951,79.5164,80.1995,5061400.0],["2018-02-14",79.302,81.772,79.302,81.5496,7413500.0],["2018-02-15",82.455,83.0586,80.6442,83.0507,5264800.0],["2018-02-16",82.8204,83.8211,82.5027,82.9713,4910400.0],["2018-02-20",82.59,84.8694,82.5265,83.6225,4970500.0],["2018-02-21",84.0038,84.3294,82.2724,82.328,6536500.0],["2018-02-22",82.598,83.4557,82.1294,82.5424,4036500.0],["2018-02-23",83.4001,85.0283,83.1857,85.0124,4936900.0],["2018-02-26",85.203,87.1567,85.203,87.0694,5496100.0],["2018-02-27",86.8708,87.5936,86.0449,86.0449,5311900.0],["2018-02-28",86.6008,87.538,86.029,86.0528,7333000.0],["2018-03-01",86.5134,86.5134,83.964,84.6073,8626600.0],["2018-03-02",83.2254,86.1561,83.1222,85.9496,6476300.0],["2018-03-05",85.3618,86.8311,84.5994,86.577,4417200.0],["2018-03-06",87.3394,87.5062,86.5214,87.1171,4109600.0],["2018-03-07",85.8066,86.9344,85.0839,86.2196,4637600.0],["2018-03-08",86.712,86.9582,85.9893,86.9582,3573500.0],["2018-03-09",87.3632,88.6419,86.8311,88.5784,5535900.0],["2018-03-12",88.9834,89.7459,88.5228,88.6578,4270800.0],["2018-03-13",88.9834,89.7459,87.4347,87.8318,5845500.0],["2018-03-14",88.3242,88.7134,86.7041,87.3394,3240600.0],["2018-03-15",87.3156,88.086,86.7835,87.1329,3983300.0],["2018-03-16",87.4586,87.951,86.9741,87.3394,8049700.0],["2018-03-19",86.8629,86.8708,84.1467,85.6637,6715200.0],["2018-03-20",85.9893,87.3632,85.9893,86.9344,3781900.0],["2018-03-21",86.6723,87.5936,85.8225,86.2831,3703800.0],["2018-03-22",84.5914,85.5842,82.4391,82.5186,7208400.0],["2018-03-23",82.6218,83.3445,80.4854,80.5012,6748900.0],["2018-03-26",82.6853,84.7582,81.8276,84.6629,6760400.0],["2018-03-27",85.7748,85.8542,80.8666,81.4543,5308400.0],["2018-03-28",81.224,82.4074,80.541,80.9381,5352200.0],["2018-03-29",81.6608,83.424,81.2002,82.5106,4311100.0],["2018-04-02",81.6926,82.2167,79.2067,79.9374,5865400.0],["2018-04-03",80.946,81.5973,79.8897,81.1525,6898700.0],["2018-04-04",79.4052,83.0507,79.2702,82.7648,4515000.0],["2018-04-05",82.463,82.6059,80.1121,81.2002,5477400.0],["2018-04-06",80.1915,81.2796,78.6428,78.9923,5095700.0],["2018-04-09",79.4529,81.7164,79.1035,79.2703,5840900.0],["2018-04-10",80.7475,81.8594,79.9215,81.2955,6011500.0],["2018-04-11",80.541,81.8752,80.2392,81.2796,3830000.0],["2018-04-12",81.8435,82.9951,81.7482,82.7886,4578300.0],["2018-04-13",83.3525,83.3922,80.9302,81.1367,3518900.0],["2018-04-16",81.8593,82.7489,81.502,82.2009,2831500.0],["2018-04-17",82.6695,83.9482,82.3518,83.702,4001100.0],["2018-04-18",83.4478,84.107,82.6615,83.6702,3554700.0],["2018-04-19",82.3915,82.4709,79.3497,80.4457,8624900.0],["2018-04-20",80.1836,80.7157,78.5237,79.3894,7858000.0],["2018-04-23",79.8897,79.8897,77.8486,77.9042,5934200.0],["2018-04-24",79.2305,80.3901,77.3482,78.1663,8420300.0],["2018-04-25",80.5807,82.7966,79.2305,81.8038,12696000.0],["2018-04-26",82.6139,82.8521,81.1684,81.5814,6672900.0],["2018-04-27",81.9388,82.1135,80.1121,81.4146,5114700.0],["2018-04-30",81.7482,82.7807,80.4775,80.5569,5592700.0],["2018-05-01",80.2948,82.1771,79.9771,82.1215,4234700.0],["2018-05-02",82.0261,82.7727,80.9063,81.772,5345000.0],["2018-05-03",80.7713,82.8363,79.6991,82.2803,4788900.0],["2018-05-04",81.8968,83.6945,81.3854,83.6466,6168000.0],["2018-05-07",83.8863,84.0301,83.0713,83.5028,4113800.0],["2018-05-08",83.5347,86.2912,83.1432,84.2618,5496500.0],["2018-05-09",84.6932,86.0276,84.4615,85.9237,5131600.0],["2018-05-10",86.4111,87.9212,86.1394,87.8653,4376500.0],["2018-05-11",87.5856,88.4805,87.0902,87.29,3583500.0],["2018-05-14",87.6735,88.6882,87.6495,88.4006,4120400.0],["2018-05-15",87.8812,88.5764,86.5709,87.258,4336700.0],["2018-05-16",87.6895,89.1437,87.1222,89.0078,3898200.0],["2018-05-17",88.4565,89.2156,87.9132,88.1529,3792800.0],["2018-05-18",87.8253,88.7442,87.314,88.3207,4239600.0],["2018-05-21",89.2555,89.711,87.7934,88.2168,5199500.0],["2018-05-22",88.7282,89.3514,88.4406,88.5764,2999600.0],["2018-05-23",87.4818,88.7522,87.0103,88.7442,3123500.0],["2018-05-24",88.6802,88.848,87.5537,88.4885,2855500.0],["2018-05-25",88.4006,89.2954,88.3287,89.1356,4100200.0],["2018-05-29",88.4006,89.2954,87.8972,88.6403,3492800.0],["2018-05-30",88.9599,89.7749,88.7202,89.3674,3621800.0],["2018-05-31",89.4872,90.1903,89.0877,89.4153,6582100.0],["2018-06-01",89.9267,91.7244,89.7429,91.7244,4728400.0],["2018-06-04",91.6764,92.9868,91.3329,92.4754,3905700.0],["2018-06-05",93.2345,94.2253,92.5474,94.0095,5366600.0],["2018-06-06",93.9376,94.3771,93.4103,94.3691,4015400.0],["2018-06-07",94.5608,94.6647,92.7951,93.6739,6985100.0],["2018-06-08",92.9149,93.2185,92.1638,92.4754,4948600.0],["2018-06-11",91.8842,92.5474,91.4687,92.1079,3741300.0],["2018-06-12",92.2757,92.4994,91.5486,92.2118,3269100.0],["2018-06-13",92.2837,92.3716,90.9174,91.0852,4948600.0],["2018-06-14",91.7723,92.3156,91.0612,91.6605,2941200.0],["2018-06-15",91.7803,92.6992,90.9813,92.5953,7027600.0],["2018-06-18",91.5646,91.8283,90.3102,91.3968,3170600.0],["2018-06-19",90.0865,91.0133,89.647,90.8136,3486500.0],["2018-06-20",91.4128,91.9721,90.7416,91.277,3454800.0],["2018-06-21",91.3888,91.4847,89.1756,89.5751,3480100.0],["2018-06-22",90.0865,90.462,89.0158,89.7908,3822600.0],["2018-06-25",88.6563,88.6882,86.7786,88.0411,5331200.0],["2018-06-26",88.3926,89.4952,87.9931,89.0957,4001900.0],["2018-06-27",89.631,89.8867,86.9065,86.9144,4364600.0],["2018-06-28",86.475,87.5696,85.8518,87.1701,4198800.0],["2018-06-29",87.7214,89.1277,87.5856,88.089,5343300.0],["2018-07-02",87.0423,88.1529,86.5949,88.081,3392500.0],["2018-07-03",88.3766,88.9199,86.8825,87.0183,2201500.0],["2018-07-05",87.7614,89.2076,87.4178,89.0957,4097700.0],["2018-07-06",89.1357,90.2303,88.5524,90.0545,3419700.0],["2018-07-09",90.6058,90.6857,88.5604,89.5591,3658000.0],["2018-07-10",89.9906,91.1252,89.7908,90.8695,4512800.0],["2018-07-11",90.5179,90.9174,89.1037,89.2955,5000200.0],["2018-07-12",90.478,93.2345,90.3341,92.5553,5818700.0],["2018-07-13",92.3077,92.6672,91.7484,91.996,2715800.0],["2018-07-16",91.8123,92.2757,91.4208,91.5326,3013700.0],["2018-07-17",90.8215,92.5713,90.446,92.5234,3915100.0],["2018-07-18",92.2837,93.4422,91.197,92.4275,5491900.0],["2018-07-19",92.3077,92.4116,91.269,91.5566,5013900.0],["2018-07-20",91.8602,92.4675,91.2769,91.8842,4358000.0],["2018-07-23",91.3648,91.7484,90.3182,91.6205,3052800.0],["2018-07-24",91.9321,93.0507,90.5659,90.9254,4286700.0],["2018-07-25",90.6058,91.3968,87.9132,90.462,8218400.0],["2018-07-26",91.0452,91.4527,90.2383,90.5259,5520400.0],["2018-07-27",90.5259,91.3169,89.5032,89.9666,4343900.0],["2018-07-30",89.9746,90.2799,88.9382,89.1069,4422500.0],["2018-07-31",89.9746,90.4567,89.115,89.4363,5206300.0],["2018-08-01",89.3078,89.9666,88.641,89.1793,5303000.0],["2018-08-02",88.4964,90.7861,88.3758,90.1514,4516700.0],["2018-08-03",90.2478,90.77,89.9264,90.6575,3337900.0],["2018-08-06",90.2076,91.2039,90.0791,90.8745,2970800.0],["2018-08-07",91.4047,93.0437,91.0592,93.0035,5234500.0],["2018-08-08",92.9232,93.6864,92.5215,93.3249,2890800.0],["2018-08-09",93.1963,93.2687,91.6136,91.8627,3505200.0],["2018-08-10",89.7738,90.2398,87.8536,88.4482,7652600.0],["2018-08-13",88.8257,89.5328,88.2473,88.3276,3989800.0],["2018-08-14",88.9141,89.1712,88.2714,88.649,3109600.0],["2018-08-15",87.7652,88.4401,87.0502,88.0545,3532600.0],["2018-08-16",88.4723,88.8097,87.6367,87.8938,2916300.0],["2018-08-17",87.468,88.3598,85.9736,88.0866,3744800.0],["2018-08-20",88.175,88.2152,87.2029,87.5965,3238200.0],["2018-08-21",87.9742,89.7818,87.8456,89.589,4714300.0],["2018-08-22",88.89,90.537,87.7894,90.1353,3999200.0],["2018-08-23",90.1273,91.3163,90.1112,90.304,3038700.0],["2018-08-24",90.754,91.4208,90.2558,91.3003,3191900.0],["2018-08-27",92.1117,92.9232,91.71,92.5938,3686200.0],["2018-08-28",92.9875,93.2526,92.1198,92.409,3214400.0],["2018-08-29",92.7224,93.0196,92.2805,92.7706,5113900.0],["2018-08-30",92.3286,92.6821,90.3763,90.4486,5688600.0],["2018-08-31",90.4888,91.1316,89.8702,90.304,6550300.0],["2018-09-04",89.1953,90.5129,88.8981,90.4165,6160300.0],["2018-09-05",90.288,90.7459,89.0587,89.2837,5369300.0],["2018-09-06",89.1712,89.7738,88.649,89.0909,4813100.0],["2018-09-07",88.7374,89.1793,86.9699,87.1386,5349300.0],["2018-09-10",87.709,87.9581,86.3593,87.0261,5138900.0],["2018-09-11",86.8172,86.8895,85.0899,85.2023,8165600.0],["2018-09-12",84.3588,84.3588,82.1494,83.9892,10182300.0],["2018-09-13",84.4793,85.9013,84.0374,84.9372,6311100.0],["2018-09-14",85.13,86.0941,84.4632,84.648,6485000.0],["2018-09-17",84.5917,84.897,83.0331,83.3143,5598300.0],["2018-09-18",83.5794,85.0738,83.5232,84.2864,5654900.0],["2018-09-19",84.4552,86.3753,84.4391,86.2629,6588900.0],["2018-09-20",86.6726,87.5564,86.6083,87.1627,5562500.0],["2018-09-21",88.7775,89.0989,88.0063,88.416,10923900.0],["2018-09-24",87.5805,88.633,87.0583,88.2152,3531200.0],["2018-09-25",87.7733,88.0223,85.8129,86.4075,6523800.0],["2018-09-26",86.3513,86.9458,85.1461,85.339,6478600.0],["2018-09-27",85.5157,86.5119,85.2586,86.1986,4704200.0],["2018-09-28",86.1424,86.3352,85.2104,86.1986,4556400.0],["2018-10-01",86.5039,87.2671,86.3111,86.5601,3661800.0],["2018-10-02",86.1665,88.2553,86.1665,87.1386,4718400.0],["2018-10-03",87.5965,87.7331,86.295,86.9136,5353400.0],["2018-10-04",86.2227,86.3914,84.2463,85.0577,5846500.0],["2018-10-05",84.8007,85.1059,81.7557,82.9769,8778800.0],["2018-10-08",82.1253,82.8403,81.2817,81.8923,7458500.0],["2018-10-09",81.8923,82.8724,81.587,82.6475,6041500.0],["2018-10-10",80.7916,81.6593,79.3856,79.7311,11243700.0],["2018-10-11",80.7434,81.9566,79.5463,79.9641,10100300.0],["2018-10-12",82.3101,82.3101,80.0444,81.2174,6889100.0],["2018-10-15",80.1006,80.7353,79.241,79.8837,6637400.0],["2018-10-16",80.5988,82.2377,80.0926,82.069,5894100.0],["2018-10-17",82.6716,82.8885,81.129,81.5789,5061400.0],["2018-10-18",81.5468,81.5468,79.3374,79.9721,9668300.0],["2018-10-19",79.6588,80.6791,78.1725,78.9437,10492500.0],["2018-10-22",79.2571,80.7193,79.0643,80.1167,6881500.0],["2018-10-23",78.076,80.7193,76.4933,80.5425,13925900.0],["2018-10-24",74.9186,77.9154,73.5126,73.9224,25121700.0],["2018-10-25",74.1232,75.1034,72.9502,73.7296,21038900.0],["2018-10-26",72.0585,73.9706,70.6203,72.7574,15855200.0],["2018-10-29",74.7821,75.1275,71.1185,72.4521,9869400.0],["2018-10-30",73.0031,75.4747,72.7033,75.3531,8734300.0],["2018-10-31",76.1716,76.52,75.1667,75.2235,10301100.0],["2018-11-01",75.6692,79.4048,75.3612,79.0888,10972500.0],["2018-11-02",79.2184,79.3319,76.05,77.0305,10088000.0],["2018-11-05",76.909,77.8084,76.3741,77.5167,6189400.0],["2018-11-06",77.3628,78.7971,76.9819,78.716,5413100.0],["2018-11-07",79.2508,79.3886,78.0758,78.7646,5525700.0],["2018-11-08",78.0029,80.0531,77.9867,79.8019,5948300.0],["2018-11-09",79.502,79.5182,77.6626,77.8733,6256400.0],["2018-11-12",77.0143,77.0953,75.4179,75.7421,8688700.0],["2018-11-13",76.2607,77.93,76.0905,76.5605,5930800.0],["2018-11-14",77.6464,78.011,76.204,76.7388,4975200.0],["2018-11-15",76.5848,79.7613,76.3093,79.3805,7689000.0],["2018-11-16",78.3027,79.502,77.9138,79.2913,6767000.0],["2018-11-19",79.0077,79.186,76.6173,76.674,8265300.0],["2018-11-20",75.2883,79.3319,75.2883,78.4729,8230200.0],["2018-11-21",79.2103,79.4696,77.6707,77.8976,6437700.0],["2018-11-23",77.2817,77.7922,77.0467,77.0629,2066200.0],["2018-11-26",78.1245,78.3352,77.2412,78.1002,4687400.0],["2018-11-27",77.379,78.5945,77.2979,78.0191,5044700.0],["2018-11-28",78.3595,79.6479,77.1278,79.6236,5659300.0],["2018-11-29",79.4048,79.8019,78.87,78.951,5938000.0],["2018-11-30",79.2346,80.9444,78.5377,80.912,8685900.0],["2018-12-03",83.0594,83.1243,81.3982,81.9817,7828500.0],["2018-12-04",81.6494,81.9088,77.7598,77.8814,7487100.0],["2018-12-06",76.2607,78.9024,75.9123,78.8619,7329300.0],["2018-12-07",78.3352,78.6269,74.7454,74.8588,8837800.0],["2018-12-10",74.9074,76.4552,74.5266,76.0095,7549500.0],["2018-12-11",77.5978,78.2784,76.5767,76.6092,9942500.0],["2018-12-12",78.4324,78.9024,77.4681,77.6383,4945000.0],["2018-12-13",77.9867,78.2865,77.0629,77.6626,3647500.0],["2018-12-14",76.7064,77.7841,76.358,76.3823,6318300.0],["2018-12-17",76.3984,76.7631,74.1295,74.4861,8260200.0],["2018-12-18",75.2397,77.776,75.1343,76.6092,7675500.0],["2018-12-19",76.4471,76.909,72.5575,73.3597,9854500.0],["2018-12-20",73.5542,74.0485,72.282,73.0032,9235000.0],["2018-12-21",73.2949,75.6205,72.8249,73.2625,14349200.0],["2018-12-24",72.9302,73.3759,71.1151,71.1475,5621600.0],["2018-12-26",71.9578,75.3855,71.0664,75.345,8075200.0],["2018-12-27",74.0323,76.0743,73.3759,76.0176,5882300.0],["2018-12-28",76.2202,77.5896,75.4261,76.0176,5022200.0],["2018-12-31",76.5849,77.1278,75.9447,76.5768,4113200.0],["2019-01-02",75.1668,77.1845,74.9237,76.5362,6478800.0],["2019-01-03",74.4131,75.1911,71.8606,72.0226,11667500.0],["2019-01-04",72.8735,75.6691,72.5007,75.2802,7707600.0],["2019-01-07",75.1992,77.1602,74.8426,76.5768,5023900.0],["2019-01-08",77.1926,77.5005,75.3856,76.4795,5863500.0],["2019-01-09",77.0224,78.1893,76.755,77.9867,6909400.0],["2019-01-10",77.5978,79.3643,77.3628,79.186,6748500.0],["2019-01-11",78.6269,80.28,78.4486,79.891,4738800.0],["2019-01-14",78.8538,79.267,77.7841,78.0596,5060100.0],["2019-01-15",78.5945,79.4453,78.3109,79.1131,4690800.0],["2019-01-16",79.1536,79.502,78.6269,78.7403,4559500.0],["2019-01-17",77.8895,79.7694,77.6707,79.0401,6872300.0],["2019-01-18",79.7695,81.0174,79.3643,80.5636,6677500.0],["2019-01-22",79.7613,79.7613,77.6464,78.2946,11068600.0],["2019-01-23",78.4972,78.9024,76.8279,77.379,10298700.0],["2019-01-24",79.3805,83.0675,79.2508,82.7272,14260300.0],["2019-01-25",83.3187,84.9799,83.2377,84.6072,11041700.0],["2019-01-28",82.557,84.3803,82.4598,83.2053,7292700.0],["2019-01-29",83.3511,83.8454,82.0951,82.1275,6153100.0],["2019-01-30",83.0257,83.8014,81.8009,83.4013,6430200.0],["2019-01-31",82.4868,83.1155,81.7928,82.2092,8272300.0],["2019-02-01",82.103,83.336,81.8662,83.2788,5615000.0],["2019-02-04",83.2707,83.5646,82.5276,83.1237,5761200.0],["2019-02-05",83.4585,83.6136,82.4542,83.5483,6372200.0],["2019-02-06",85.1324,87.2799,84.9609,86.9451,9907800.0],["2019-02-07",85.8183,86.2102,84.2179,84.8058,7045700.0],["2019-02-08",83.6545,85.5815,83.4013,85.3692,5392400.0],["2019-02-11",85.4998,86.1041,85.1242,85.5407,4553000.0],["2019-02-12",86.496,87.0268,86.349,86.9124,5316800.0],["2019-02-13",87.1982,88.2842,87.0921,87.4922,5965200.0],["2019-02-14",87.1901,88.5047,86.9043,87.3452,3438800.0],["2019-02-15",88.0474,88.0801,87.1166,87.8351,3604300.0],["2019-02-19",87.4595,88.0964,87.0513,87.5983,3188000.0],["2019-02-20",87.9576,88.5619,87.5657,88.1373,3692800.0],["2019-02-21",87.3452,87.9821,86.7165,87.0758,3933500.0],["2019-02-22",88.1046,88.4965,87.0839,87.6228,4392900.0],["2019-02-25",89.0028,89.4029,88.0475,88.3414,5750200.0],["2019-02-26",88.3087,88.3251,87.2309,87.5902,3740100.0],["2019-02-27",86.8961,86.8961,85.4998,86.3164,4395800.0],["2019-02-28",85.8836,86.4225,85.5815,86.3735,5465800.0],["2019-03-01",87.2554,87.4432,86.3735,87.1737,4164200.0],["2019-03-04",87.7453,88.2924,86.5532,87.6963,3278500.0],["2019-03-05",87.9168,88.0148,86.9778,87.0186,4008600.0],["2019-03-06",87.0431,87.1656,85.9489,86.0796,3568000.0],["2019-03-07",85.6142,86.3245,84.6588,85.6958,5431000.0],["2019-03-08",84.667,85.8264,84.3893,85.6223,5180800.0],["2019-03-11",85.8673,87.2881,85.7366,86.9206,3319800.0],["2019-03-12",87.2472,87.4105,86.3572,86.9778,3047200.0],["2019-03-13",87.5004,88.4231,87.0921,87.8433,3911100.0],["2019-03-14",87.582,87.925,86.5287,87.4514,5393700.0],["2019-03-15",88.1863,90.4726,88.1781,90.4236,13932300.0],["2019-03-18",89.8602,90.7502,88.9375,89.6642,4408900.0],["2019-03-19",90.293,90.4726,89.4519,89.8357,3592100.0],["2019-03-20",89.9336,90.5542,89.0273,89.5172,3829400.0],["2019-03-21",89.8275,92.2526,89.7785,91.632,5772700.0],["2019-03-22",91.2238,91.7872,89.4356,89.558,3773500.0],["2019-03-25",88.2924,89.1824,86.7655,87.4595,5479100.0],["2019-03-26",88.4149,88.7987,87.6882,88.4557,3085500.0],["2019-03-27",88.5047,88.864,86.1041,86.5287,4797200.0],["2019-03-28",86.545,86.8798,84.618,85.6631,5386400.0],["2019-03-29",86.594,87.0676,86.0306,86.6103,4327700.0],["2019-04-01",88.1781,88.9701,87.3125,88.7088,5349800.0],["2019-04-02",88.9783,90.1704,88.3332,90.048,7005500.0],["2019-04-03",91.3544,93.208,90.9625,92.0648,7036700.0],["2019-04-04",91.7627,93.3059,91.7464,92.4649,5035600.0],["2019-04-05",92.9303,93.1835,92.5221,92.7834,3318300.0],["2019-04-08",92.9222,94.245,92.5302,94.0817,4580800.0],["2019-04-09",93.5346,93.6326,92.4731,93.0365,4648200.0],["2019-04-10",92.9875,94.0572,92.7099,93.8367,3013300.0],["2019-04-11",93.951,94.2532,93.1916,93.8041,2799300.0],["2019-04-12",94.5389,95.5596,94.5389,95.3392,4881100.0],["2019-04-15",95.2167,95.8372,93.1018,93.9755,4265100.0],["2019-04-16",94.5879,95.4126,94.4164,95.0207,4133700.0],["2019-04-17",95.5106,96.2292,93.8285,94.392,6227500.0],["2019-04-18",94.8655,94.8655,94.0082,94.3185,4195800.0],["2019-04-22",93.5183,94.0245,92.7997,93.8612,3691200.0],["2019-04-23",94.2286,95.1513,93.5101,95.0288,7547400.0],["2019-04-24",93.902,97.4295,93.7795,96.7028,14483900.0],["2019-04-25",96.221,96.6946,94.4328,95.6739,5315400.0],["2019-04-26",94.7186,95.7393,94.1552,95.7066,3582600.0],["2019-04-29",95.3147,95.8127,94.7186,95.2902,3407600.0],["2019-04-30",95.4371,96.6538,95.2575,96.2128,4533200.0],["2019-05-01",96.4006,97.1028,94.8819,94.9554,3335800.0],["2019-05-02",95.0452,96.8171,94.9472,95.9107,4532200.0],["2019-05-03",96.5436,96.9628,95.434,96.5518,3689000.0],["2019-05-06",93.7984,95.3436,93.2888,95.2285,3974300.0],["2019-05-07",93.6997,94.0532,92.2614,93.6422,5928100.0],["2019-05-08",92.7299,94.3162,92.4504,92.5162,4819300.0],["2019-05-09",91.1353,92.7463,90.5764,92.1792,4817500.0],["2019-05-10",91.9408,92.9847,89.886,92.549,4189900.0],["2019-05-13",89.7298,90.6997,87.7243,88.0367,7867600.0],["2019-05-14",88.9408,90.2888,88.6696,89.623,4068200.0],["2019-05-15",88.7682,91.1271,88.5298,90.6504,4803600.0],["2019-05-16",89.5326,90.9299,88.8504,89.7627,4690600.0],["2019-05-17",88.9161,89.9846,87.2147,87.7737,6944000.0],["2019-05-20",84.7325,87.0339,84.7325,86.0805,7519900.0],["2019-05-21",87.8641,88.7682,87.3462,87.9462,4977200.0],["2019-05-22",87.6093,88.6778,87.4531,87.7654,3297000.0],["2019-05-23",86.9435,87.1161,85.7681,86.9846,4828000.0],["2019-05-24",87.56,88.349,86.2367,86.3517,2786400.0],["2019-05-28",87.0339,87.0832,84.7818,84.8312,5707100.0],["2019-05-29",84.3791,86.2202,83.4832,85.6037,4923400.0],["2019-05-30",85.875,87.2065,85.5873,86.664,3365700.0],["2019-05-31",85.7435,87.223,85.4805,85.7353,4463100.0],["2019-06-03",86.3353,87.9298,85.9654,86.4421,4504500.0],["2019-06-04",88.0778,89.7956,87.412,89.6887,4924700.0],["2019-06-05",90.412,90.6504,88.5873,89.9846,3977400.0],["2019-06-06",90.0093,90.9627,89.4175,90.5682,4734100.0],["2019-06-07",91.349,91.9162,90.897,91.3737,5408600.0],["2019-06-10",91.8586,93.297,91.234,92.5737,4656800.0],["2019-06-11",93.9545,93.9792,92.0312,92.8203,4775700.0],["2019-06-12",92.4504,92.7052,90.3956,90.6915,4105400.0],["2019-06-13",91.0367,91.5298,90.675,91.3819,3392000.0],["2019-06-14",87.8147,89.6312,87.7818,88.201,7137800.0],["2019-06-17",88.1928,88.7682,87.5764,87.7161,3655300.0],["2019-06-18",89.0148,91.7025,88.423,91.2668,5207900.0],["2019-06-19",91.8915,92.3025,90.9792,91.4805,2745900.0],["2019-06-20",93.5929,93.9874,91.8175,92.6395,2789900.0],["2019-06-21",91.949,93.1819,91.7764,92.3189,5124900.0],["2019-06-24",92.1956,92.9518,91.9079,92.6559,3356200.0],["2019-06-25",92.8039,93.0751,91.5134,91.6285,3426200.0],["2019-06-26",93.2148,94.5381,92.6888,94.0532,5308200.0],["2019-06-27",94.7025,95.8861,94.5381,95.2285,4163800.0],["2019-06-28",95.6888,96.0258,94.1107,94.3244,6129800.0],["2019-07-01",96.6587,97.7929,95.5408,96.3217,6123700.0],["2019-07-02",96.1573,96.1655,94.6121,95.3929,3818600.0],["2019-07-03",95.4998,95.6724,94.4559,95.2943,2321700.0],["2019-07-05",94.3737,95.4011,94.0038,95.1381,2915400.0],["2019-07-08",94.6779,95.1957,94.2587,94.4641,2974500.0],["2019-07-09",94.1929,95.2778,94.0203,95.1628,2754000.0],["2019-07-10",95.8532,97.3573,95.4997,95.8696,3531800.0],["2019-07-11",95.8367,96.1491,95.2532,95.9354,3044700.0],["2019-07-12",96.6998,97.3162,95.8861,97.2505,2292500.0],["2019-07-15",97.3984,98.6313,97.3902,98.4998,4020600.0],["2019-07-16",97.3984,97.8505,96.6093,97.5463,4588800.0],["2019-07-17",97.3491,97.3902,95.9682,96.3135,4027700.0],["2019-07-18",96.5683,97.5792,96.1738,97.456,2913000.0],["2019-07-19",97.6039,97.8094,96.1984,96.3792,5596300.0],["2019-07-22",96.971,97.3902,96.634,97.1354,3862700.0],["2019-07-23",97.9738,98.919,97.4395,98.6888,7146900.0],["2019-07-24",103.9738,106.6862,103.53,106.0286,16553300.0],["2019-07-25",105.6917,105.8643,104.0314,104.6725,8504500.0],["2019-07-26",105.0588,105.9711,104.6396,105.3382,5282300.0],["2019-07-29",105.3711,107.1547,105.1492,106.8259,6070100.0],["2019-07-30",105.9908,106.6357,105.412,106.2802,3487300.0],["2019-07-31",105.6849,106.305,101.7327,103.3615,6601600.0],["2019-08-01",103.8493,106.4373,101.8898,102.0717,7979300.0],["2019-08-02",101.8567,102.8158,100.1038,100.7239,7368400.0],["2019-08-05",98.5742,98.6321,96.0937,96.6808,8689800.0],["2019-08-06",97.8631,98.6817,96.7634,98.3923,4783900.0],["2019-08-07",96.9784,100.0377,96.78,99.8144,7726600.0],["2019-08-08",100.8563,103.006,100.3602,102.7828,6226400.0],["2019-08-09",102.5016,102.791,99.7152,99.7235,5777500.0],["2019-08-12",98.8967,100.1038,98.7809,99.2853,3728400.0],["2019-08-13",99.5168,102.8985,98.6238,101.9807,6285300.0],["2019-08-14",99.7979,101.0464,99.3514,99.7152,4531700.0],["2019-08-15",100.2692,100.5503,98.1691,99.0951,3352600.0],["2019-08-16",100.2774,101.8732,99.0951,101.5508,3675100.0],["2019-08-19",103.808,104.4777,102.5347,103.0225,3244500.0],["2019-08-20",102.7166,103.5352,102.0386,102.7828,2706400.0],["2019-08-21",103.7667,104.2462,103.1052,104.2132,3866100.0],["2019-08-22",104.271,104.6762,102.6835,103.5269,2997800.0],["2019-08-23",102.6256,103.4277,99.0868,99.4589,6515900.0],["2019-08-26",101.2531,101.2614,99.6408,100.5999,3294000.0],["2019-08-27",101.6417,102.1791,100.4842,101.0216,3679700.0],["2019-08-28",100.3519,101.6831,99.6573,101.4846,2470800.0],["2019-08-29",102.6753,103.6096,102.0221,102.1709,3454600.0],["2019-08-30",103.2127,103.5517,102.0634,102.3197,2747100.0],["2019-09-03",101.741,102.0965,99.7731,100.6578,3913200.0],["2019-09-04",102.4851,103.3037,102.4024,103.0143,3858200.0],["2019-09-05",104.8002,106.6688,104.3041,104.8498,5330400.0],["2019-09-06",105.0896,105.7593,104.6679,105.0813,2457500.0],["2019-09-09",105.7841,105.7841,103.9155,105.0896,3813700.0],["2019-09-10",104.1883,105.0565,103.2706,105.04,4725600.0],["2019-09-11",105.0069,106.3712,104.5108,106.3133,4286100.0],["2019-09-12",106.8259,108.2481,106.1397,107.6693,4472900.0],["2019-09-13",107.876,108.2233,107.1236,107.1649,3110800.0],["2019-09-16",106.4621,107.0574,105.9081,106.1314,3065800.0],["2019-09-17",106.0818,107.2393,105.5195,107.1236,2673600.0],["2019-09-18",107.1236,107.1236,105.1723,106.9169,2328000.0],["2019-09-19",107.074,107.7023,106.2471,106.52,2608100.0],["2019-09-20",106.0818,106.4538,104.362,104.734,7471500.0],["2019-09-23",104.7341,106.1231,104.4364,105.6436,3946200.0],["2019-09-24",106.4704,106.5035,103.2706,104.023,4694600.0],["2019-09-25",103.6013,106.1066,102.9647,105.6188,3293400.0],["2019-09-26",106.0652,106.3877,104.7092,105.9247,3297700.0],["2019-09-27",107.0905,107.1897,104.0643,105.1227,5263500.0],["2019-09-30",105.5774,106.9913,105.4782,106.859,4233400.0],["2019-10-01",107.4874,108.9757,105.4947,106.3216,5093900.0],["2019-10-02",105.2219,105.6518,104.362,104.8746,5334600.0],["2019-10-03",105.2301,106.8673,104.0643,106.4125,5199700.0],["2019-10-04",106.9169,107.7437,106.6523,107.6031,3893000.0],["2019-10-07",107.5205,107.8925,106.4456,106.5366,2426200.0],["2019-10-08",105.3542,105.7263,102.2205,103.3367,4769100.0],["2019-10-09",104.8002,105.9825,104.4447,105.3707,2884800.0],["2019-10-10",105.718,106.9665,105.0896,105.6105,2679300.0],["2019-10-11",107.5701,108.9426,107.1236,107.5618,4717200.0],["2019-10-14",107.1401,107.4378,106.7184,107.2807,2292900.0],["2019-10-15",107.7189,109.3064,107.3137,108.8847,2955400.0],["2019-10-16",108.1736,108.6863,106.8177,107.074,4537600.0],["2019-10-17",108.2315,108.6367,106.5035,107.5949,3003500.0],["2019-10-18",107.3138,107.8347,106.2885,107.0409,4126000.0],["2019-10-21",108.0992,108.3308,107.198,108.2563,3355100.0],["2019-10-22",107.7106,108.3969,106.0239,106.305,5518900.0],["2019-10-23",96.5733,100.5586,95.8043,98.351,18450000.0],["2019-10-24",98.2352,99.4589,97.0032,97.9045,6205400.0],["2019-10-25",97.9872,99.7897,97.9872,99.6408,4788200.0],["2019-10-28",100.0955,100.9554,98.5907,99.2191,6492900.0],["2019-10-29",99.6491,99.9798,98.8222,99.4589,4622200.0],["2019-10-30",99.7421,100.0254,97.9511,98.126,5276200.0],["2019-10-31",98.0094,98.5592,97.043,98.2926,4778400.0],["2019-11-01",99.2923,99.6255,98.1927,98.3343,4430100.0],["2019-11-04",99.9004,101.1417,99.5339,100.7751,5175400.0],["2019-11-05",100.8834,101.4083,99.6838,99.8505,3994500.0],["2019-11-06",99.6921,100.4252,99.0174,100.267,3904700.0],["2019-11-07",100.7501,101.5166,99.2007,99.9004,4271200.0],["2019-11-08",99.7172,100.0837,98.9841,100.0587,3804900.0],["2019-11-11",99.1923,99.7171,98.2759,98.3676,5165300.0],["2019-11-12",98.4509,99.8921,98.4509,99.1507,4761100.0],["2019-11-13",98.3509,99.1007,97.976,98.6508,4928800.0],["2019-11-14",98.4592,98.6009,97.2846,97.9427,4568500.0],["2019-11-15",98.7758,98.9341,97.9344,98.301,4496800.0],["2019-11-18",98.2343,98.5425,97.6095,98.2093,5337700.0],["2019-11-19",98.7009,98.7009,97.4513,98.1677,3860600.0],["2019-11-20",97.6762,98.051,96.21,96.8264,4368600.0],["2019-11-21",96.8014,96.9264,95.4602,96.7181,5447700.0],["2019-11-22",97.243,97.9094,97.093,97.4762,3008900.0],["2019-11-25",98.126,99.5255,98.0594,99.1423,3726400.0],["2019-11-26",99.1673,99.5505,98.2093,99.2423,7099700.0],["2019-11-27",99.8921,101.4749,99.5505,101.4083,4876200.0],["2019-11-29",100.9251,101.3333,99.9587,100.142,3498900.0],["2019-12-02",100.067,100.1254,98.226,98.9591,4733500.0],["2019-12-03",97.5929,98.276,96.6848,98.0927,5307100.0],["2019-12-04",99.9504,101.1917,99.4756,100.2003,4537600.0],["2019-12-05",100.4419,100.6418,99.7755,100.5835,3260400.0],["2019-12-06",101.5915,102.2163,101.5332,101.9414,3815900.0],["2019-12-09",101.8498,102.0414,101.5249,101.6332,2801300.0],["2019-12-10",101.7915,102.4579,100.9417,101.1084,4043400.0],["2019-12-11",101.0334,103.166,100.9667,103.066,2959800.0],["2019-12-12",103.1327,105.7818,102.4912,105.0237,5412700.0],["2019-12-13",104.9321,106.19,104.4573,105.4986,3451500.0],["2019-12-16",106.2817,107.1897,105.8568,105.8568,4973100.0],["2019-12-17",106.4983,106.6316,104.9404,105.8735,4354200.0],["2019-12-18",106.1234,106.1234,104.9654,105.257,5776200.0],["2019-12-19",105.2487,105.3653,104.1324,105.2987,3961500.0],["2019-12-20",106.0067,107.4979,104.8405,107.4229,9321400.0],["2019-12-23",107.4646,107.6062,106.7648,107.0897,3095000.0],["2019-12-24",107.2397,107.3396,106.5399,107.0731,1403400.0],["2019-12-26",107.223,107.2563,106.6732,107.0314,2339900.0],["2019-12-27",107.348,107.3979,106.7065,107.1064,1800600.0],["2019-12-30",106.7981,107.0231,105.8318,106.3483,2283700.0],["2019-12-31",106.0067,106.9564,105.8485,106.8731,2813300.0],["2020-01-02",107.5729,107.9728,106.4399,107.9395,4614000.0],["2020-01-03",106.1817,107.6729,105.9901,106.5066,4057200.0],["2020-01-06",105.8485,106.0734,104.8821,105.7652,4345400.0],["2020-01-07",107.5896,109.0474,106.9814,107.8062,7184100.0],["2020-01-08",107.7478,108.7725,107.5146,108.0977,3546900.0],["2020-01-09",108.8808,109.7472,108.4976,109.4056,3526600.0],["2020-01-10",109.8055,109.8055,108.1477,108.2977,3234000.0],["2020-01-13",108.7725,108.9141,108.1061,108.256,4313200.0],["2020-01-14",108.256,109.8471,108.156,108.8558,4626200.0],["2020-01-15",108.6559,108.6559,107.348,107.6062,3392300.0],["2020-01-16",108.2977,108.4893,107.7562,108.4309,5475900.0],["2020-01-17",108.9308,109.9971,108.6642,109.7139,5487100.0],["2020-01-21",109.2057,110.1221,108.7808,109.0141,8631500.0],["2020-01-22",109.9804,113.0461,109.8138,111.0801,8899700.0],["2020-01-23",109.4806,111.9715,108.0061,111.8382,8598700.0],["2020-01-24",112.2963,112.8295,108.0894,108.7309,5606800.0],["2020-01-27",107.173,107.6729,105.1653,105.2237,5890900.0],["2020-01-28",105.9234,106.8898,105.5986,106.6649,4397500.0],["2020-01-29",106.2567,107.0564,104.4989,104.5406,4535000.0],["2020-01-30",103.391,104.6077,102.5519,104.3979,5521300.0],["2020-01-31",103.5085,103.7434,100.6556,101.2346,5782500.0],["2020-02-03",101.5786,103.777,101.5786,103.5421,5396400.0],["2020-02-04",105.7237,106.8312,105.1867,106.118,4434700.0],["2020-02-05",107.9556,111.5217,107.9556,111.1273,7281800.0],["2020-02-06",111.5972,111.5972,110.3218,111.1944,3686600.0],["2020-02-07",110.1288,110.1288,107.8297,107.9892,4331700.0],["2020-02-10",107.0242,108.8282,106.8145,108.7863,2882500.0],["2020-02-11",109.4743,110.7413,109.1891,109.6673,2986800.0],["2020-02-12",110.4644,111.5469,110.4561,111.1105,2839100.0],["2020-02-13",110.6574,111.9244,110.0533,111.4378,4268700.0],["2020-02-14",111.9999,112.1174,110.1456,110.9343,2605200.0],["2020-02-18",110.0029,110.5735,109.575,110.1204,3094400.0],["2020-02-19",111.5133,112.688,110.9343,111.7063,3931600.0],["2020-02-20",111.27,111.8154,109.3653,110.3134,2487800.0],["2020-02-21",109.7177,109.7764,107.3683,107.8381,4121000.0],["2020-02-24",104.0539,105.1027,101.738,101.8975,7483800.0],["2020-02-25",103.1225,103.2316,99.0278,99.3299,6347200.0],["2020-02-26",100.0935,101.2262,98.7006,99.6739,5778000.0],["2020-02-27",97.6266,99.4222,94.8744,94.9247,8687300.0],["2020-02-28",91.8369,97.4336,91.1321,95.7722,11431100.0],["2020-03-02",96.6281,99.9089,95.0842,99.825,7207500.0],["2020-03-03",99.3299,100.7899,94.1528,95.4953,9217300.0],["2020-03-04",97.1399,99.9256,95.94,99.8921,5556500.0],["2020-03-05",96.6365,98.3482,95.4114,96.2589,6162300.0],["2020-03-06",93.213,95.5457,92.4159,94.9499,6386200.0],["2020-03-09",88.1954,92.3656,87.6164,88.1366,8454600.0],["2020-03-10",91.3167,94.094,87.8933,94.0773,9206200.0],["2020-03-11",91.9125,93.5067,88.7659,89.3617,9636500.0],["2020-03-12",83.421,87.8765,81.0129,81.8351,15158500.0],["2020-03-13",86.685,90.1756,82.6155,88.9757,16040100.0],["2020-03-16",80.4507,87.6835,78.1096,78.4537,12389200.0],["2020-03-17",80.5765,90.3182,79.8046,89.068,16243500.0],["2020-03-18",83.9496,88.7911,78.9991,83.9076,16413900.0],["2020-03-19",83.3958,88.103,81.4911,85.225,9298500.0],["2020-03-20",87.6835,88.5226,81.4743,81.8939,10253200.0],["2020-03-23",81.6841,85.5523,79.6452,82.5987,9680700.0],["2020-03-24",85.7117,88.6736,83.4546,88.4051,9385700.0],["2020-03-25",87.5408,88.7994,82.6574,83.2028,11862100.0],["2020-03-26",83.4042,91.3251,83.077,90.4189,10441400.0],["2020-03-27",87.264,88.1031,83.9664,84.3272,7579200.0],["2020-03-30",84.2433,86.7941,84.1594,85.6026,6950800.0],["2020-03-31",85.6026,86.5843,83.4713,83.8489,8968000.0],["2020-04-01",80.6353,84.2181,80.6101,81.2981,8229700.0],["2020-04-02",80.7695,85.7704,80.6353,85.6026,8353400.0],["2020-04-03",85.955,86.9619,82.9427,83.8909,6587300.0],["2020-04-06",87.7506,91.9292,86.8528,91.4258,7189500.0],["2020-04-07",93.7165,94.7569,88.7995,89.1603,7762200.0],["2020-04-08",90.7797,92.8606,89.1267,92.4411,5426500.0],["2020-04-09",93.1375,94.1528,89.8483,90.3602,5902300.0],["2020-04-13",88.5226,90.9979,88.3548,90.3434,5209400.0],["2020-04-14",91.8957,93.4983,91.4342,93.0956,8142400.0],["2020-04-15",91.5265,91.5768,89.5798,90.6035,5381300.0],["2020-04-16",91.8118,93.9011,90.4608,93.4647,5777700.0],["2020-04-17",93.6493,95.7051,92.911,95.2772,6100000.0],["2020-04-20",93.5738,96.5945,93.3892,93.5822,7957200.0],["2020-04-21",92.4662,92.9277,89.3617,89.6469,8799800.0],["2020-04-22",92.0299,94.3626,91.1321,93.9598,10961000.0],["2020-04-23",93.7584,95.5709,92.4495,92.6844,5374000.0],["2020-04-24",93.4312,95.6547,93.1711,95.596,5570200.0],["2020-04-27",95.6547,97.5343,94.8324,97.1483,4728000.0],["2020-04-28",99.1117,100.5298,95.7135,95.8561,5762300.0],["2020-04-29",97.2741,100.4207,97.2238,100.1857,4936900.0],["2020-04-30",98.6251,99.0027,96.6532,97.3916,5781000.0],["2020-05-01",95.0323,95.768,92.5546,92.7745,5839800.0],["2020-05-04",92.1064,93.5778,91.1931,93.4425,4987000.0],["2020-05-05",94.2882,95.7173,93.6962,94.322,5242400.0],["2020-05-06",95.0492,96.2754,94.6941,95.0661,3701300.0],["2020-05-07",96.3092,97.1887,95.2353,96.1063,3601300.0],["2020-05-08",96.3684,97.7045,95.3452,97.2479,4331200.0],["2020-05-11",95.9033,97.899,95.9033,97.1464,2723600.0],["2020-05-12",97.3663,97.9836,94.1529,94.4488,3547100.0],["2020-05-13",95.489,95.489,90.8041,92.2333,4653000.0],["2020-05-14",92.1741,93.3918,89.9923,93.3157,4396100.0],["2020-05-15",90.0938,91.6413,89.1721,91.5314,7237700.0],["2020-05-18",94.0175,97.3747,93.2396,96.7574,6527200.0],["2020-05-19",96.4192,97.5354,95.1592,95.286,4594800.0],["2020-05-20",97.3663,100.4867,96.9435,99.3451,4961600.0],["2020-05-21",98.4656,99.2182,95.8779,95.9456,4381700.0],["2020-05-22",96.0048,96.2923,94.9816,95.9202,3061600.0],["2020-05-26",97.9328,99.455,97.6791,97.8652,4822000.0],["2020-05-27",98.4571,99.7594,97.7045,99.6326,4079400.0],["2020-05-28",99.5818,100.3683,97.6792,97.9836,3798200.0],["2020-05-29",98.7785,100.8503,97.806,100.4105,5953600.0],["2020-06-01",99.5903,100.123,98.7954,99.6664,2842500.0],["2020-06-02",100.2921,103.9537,99.6495,103.7339,7277700.0],["2020-06-03",107.1164,108.6386,106.2454,107.5731,7650600.0],["2020-06-04",106.8712,109.0867,106.7951,108.7316,5052500.0],["2020-06-05",110.7442,114.7356,110.3975,111.1501,7788500.0],["2020-06-08",110.4905,112.7145,109.6195,112.3509,5602500.0],["2020-06-09",111.074,112.3932,110.0592,111.7251,4450000.0],["2020-06-10",112.0042,112.2917,110.7696,111.1163,4005700.0],["2020-06-11",109.129,109.2728,105.1376,105.3744,6013700.0],["2020-06-12",107.6238,108.0213,103.5056,104.8332,5950800.0],["2020-06-15",102.8037,105.3067,102.1525,105.0531,5152800.0],["2020-06-16",108.4694,109.1967,105.2645,106.6429,3529000.0],["2020-06-17",107.4462,108.1312,106.3723,106.7359,2934000.0],["2020-06-18",106.3215,107.0826,105.7803,106.5329,3062500.0],["2020-06-19",108.2918,108.4441,104.8332,105.6112,10377200.0],["2020-06-22",105.5097,106.0932,104.106,105.8987,3677600.0],["2020-06-23",107.0826,108.3257,106.5498,107.0741,4679000.0],["2020-06-24",105.9494,107.2263,104.1229,104.8501,4747100.0],["2020-06-25",104.8586,105.9917,103.4633,105.755,2617200.0],["2020-06-26",105.3913,105.6112,103.5056,104.3258,9870700.0],["2020-06-29",104.7317,105.6619,103.5225,105.5097,3540100.0],["2020-06-30",105.1968,107.9874,105.1545,107.3701,5572400.0],["2020-07-01",107.0572,107.2771,105.4252,105.5351,4022000.0],["2020-07-02",106.8796,107.5392,105.7211,106.3892,4799000.0],["2020-07-06",107.8268,110.3806,106.719,109.5349,4957000.0],["2020-07-07",108.8584,109.4842,108.4525,108.7485,3778200.0],["2020-07-08",109.6533,109.7125,107.979,109.3066,3584300.0],["2020-07-09",108.9091,111.6152,107.3109,110.296,4977300.0],["2020-07-10",110.1184,110.981,109.0529,110.3806,2659200.0],["2020-07-13",111.6236,112.9682,108.6555,108.9345,4861600.0],["2020-07-14",108.0635,111.8181,107.1502,111.5306,4247500.0],["2020-07-15",111.1416,112.0042,110.0085,111.7505,3625100.0],["2020-07-16",110.6512,112.2072,110.3637,111.7759,3337600.0],["2020-07-17",112.9006,114.1606,111.8351,113.2219,4666100.0],["2020-07-20",113.484,115.8518,112.63,115.4967,4623100.0],["2020-07-21",115.9279,116.4015,114.3804,114.5665,7715800.0],["2020-07-22",113.8223,114.3128,110.3468,112.0718,10911900.0],["2020-07-23",112.4693,112.5961,108.5117,109.1206,7793500.0],["2020-07-24",109.721,111.5983,108.3341,109.6195,5077100.0],["2020-07-27",110.2284,111.9027,109.9662,111.7251,3874500.0],["2020-07-28",110.6934,111.463,109.6956,110.0423,3545300.0],["2020-07-29",110.7188,111.8774,110.4313,111.3192,2818300.0],["2020-07-30",109.3694,110.5784,108.7648,109.744,4146900.0],["2020-07-31",109.2842,109.4971,106.798,108.6031,8044000.0],["2020-08-03",109.1139,110.2634,108.7138,110.1102,4311800.0],["2020-08-04",109.8717,112.673,109.5908,112.5879,5361500.0],["2020-08-05",111.1149,113.0647,111.0978,112.9881,4370200.0],["2020-08-06",112.8944,113.9417,112.4176,113.8736,2961800.0],["2020-08-07",113.8736,114.1886,112.7923,113.7203,2856700.0],["2020-08-10",113.4309,115.6361,112.7923,115.2955,5526400.0],["2020-08-11",116.4875,118.2075,115.4999,115.8319,5383800.0],["2020-08-12",117.0495,118.4714,116.3513,118.0457,3073700.0],["2020-08-13",117.5944,118.0117,116.6067,116.777,2945100.0],["2020-08-14",117.2709,117.7647,116.6493,116.9473,2062900.0],["2020-08-17",117.3816,118.5566,117.1857,117.7392,2380400.0],["2020-08-18",118.3182,118.7439,117.6711,118.6162,2760400.0],["2020-08-19",118.9227,119.953,117.5263,117.9095,3803200.0],["2020-08-20",116.9133,118.4629,116.3258,117.9861,2761200.0],["2020-08-21",117.603,119.6209,116.8111,119.4847,4382500.0],["2020-08-24",119.9359,120.7448,119.1356,120.0722,2841300.0],["2020-08-25",120.549,121.0939,120.0381,120.6171,2840700.0],["2020-08-26",120.3276,121.4941,120.1573,121.2897,2974100.0],["2020-08-27",121.8091,121.9539,119.6464,120.4724,2801000.0],["2020-08-28",120.4894,122.2604,120.1403,122.1753,2884700.0],["2020-08-31",121.4601,121.988,120.7534,121.0343,4344600.0],["2020-09-01",121.758,123.512,120.9406,123.4269,3563400.0],["2020-09-02",124.6956,126.3304,123.8782,125.7088,4579200.0],["2020-09-03",125.1639,125.5385,119.6805,120.6256,5866400.0],["2020-09-04",119.9274,121.3494,117.2539,119.6039,5251600.0],["2020-09-08",115.9682,118.1053,115.585,115.8319,5893700.0],["2020-09-09",117.6796,119.9274,116.8111,118.9312,5418500.0],["2020-09-10",118.7098,120.268,115.9852,116.8111,3985800.0],["2020-09-11",117.6881,118.3522,115.1593,116.1129,3524400.0],["2020-09-14",117.7733,118.4459,117.1858,117.9521,3120400.0],["2020-09-15",119.0249,120.7533,118.6587,119.7486,2718700.0],["2020-09-16",120.9832,121.0173,118.8716,118.9312,3591700.0],["2020-09-17",116.1555,119.655,115.7298,119.5443,5646100.0],["2020-09-18",120.1743,120.7363,116.6493,118.0627,7025900.0],["2020-09-21",115.6872,116.7515,114.3675,116.6323,6036000.0],["2020-09-22",117.3135,118.199,115.4828,118.0542,3213200.0],["2020-09-23",118.4289,118.4289,114.708,115.0827,5766400.0],["2020-09-24",114.1971,117.7733,114.1971,116.3854,2911000.0],["2020-09-25",115.7553,118.4374,114.7336,117.7733,3036000.0],["2020-09-28",119.391,120.9066,118.9653,120.8555,3454100.0],["2020-09-29",121.1535,121.8006,120.2254,120.4809,2722900.0],["2020-09-30",120.1914,122.8224,119.6379,121.5792,5599600.0],["2020-10-01",123.8356,125.3512,122.601,123.3843,4431200.0],["2020-10-02",120.9747,122.5499,119.9189,120.1318,3928600.0],["2020-10-05",121.1535,122.8053,120.5405,122.6776,3052800.0],["2020-10-06",122.4818,125.2831,121.7325,122.4818,3418700.0],["2020-10-07",123.7505,125.4108,123.2992,124.951,2845500.0],["2020-10-08",125.0191,126.2793,124.7892,126.0664,2323700.0],["2020-10-09",127.7863,129.0124,126.739,128.493,4209800.0],["2020-10-12",129.915,132.6226,129.2764,131.8904,5147800.0],["2020-10-13",132.0692,132.7248,130.8516,131.5413,3524000.0],["2020-10-14",131.5498,131.7456,129.5744,130.0768,3267400.0],["2020-10-15",129.2679,130.3152,128.4505,129.8895,2936000.0],["2020-10-16",131.0985,131.9074,130.0427,130.3747,4599700.0],["2020-10-19",130.511,131.9074,127.9396,128.3654,4225400.0],["2020-10-20",129.2423,129.6255,127.4543,128.425,3916100.0],["2020-10-21",126.9519,127.2585,123.1715,124.4231,6700600.0],["2020-10-22",125.0106,126.7646,124.1677,126.2027,3167200.0],["2020-10-23",126.373,127.7183,126.2878,127.6842,3509100.0],["2020-10-26",126.1856,126.4411,122.7969,124.2699,4290700.0],["2020-10-27",125.7003,126.2963,124.7807,125.2661,4102400.0],["2020-10-28",123.2055,124.1932,120.7023,121.7581,7413600.0],["2020-10-29",121.5093,126.3289,121.2006,125.3684,5600400.0],["2020-10-30",124.3479,125.1626,122.2297,123.9963,5427000.0],["2020-11-02",125.6,125.9773,123.679,124.8625,3756600.0],["2020-11-03",125.943,127.4266,125.7715,126.3203,3588600.0],["2020-11-04",129.3218,131.6372,127.2979,130.3766,5015300.0],["2020-11-05",132.7864,134.0385,132.1947,133.4039,4638100.0],["2020-11-06",133.8241,135.6764,132.8722,135.2734,4217700.0],["2020-11-09",138.9266,141.182,133.8326,133.9698,5308600.0],["2020-11-10",133.2495,134.0814,129.5105,129.9136,5697900.0],["2020-11-11",132.8722,133.7298,131.7574,133.524,3497200.0],["2020-11-12",133.7984,134.5787,131.7745,132.4948,2607100.0],["2020-11-13",134.3301,135.4792,133.0608,134.3386,2439800.0],["2020-11-16",134.8703,136.6884,134.3129,135.7622,3456500.0],["2020-11-17",134.9732,135.7622,133.078,133.3524,3526700.0],["2020-11-18",133.5583,134.0728,131.5601,131.6802,2998400.0],["2020-11-19",131.3114,135.0075,130.9598,134.8703,2465300.0],["2020-11-20",134.9132,136.1395,134.2529,134.4844,3013000.0],["2020-11-23",134.5531,136.1053,133.0437,134.999,2803000.0],["2020-11-24",136.028,136.7484,134.3729,136.6541,4962800.0],["2020-11-25",136.8256,137.2286,134.8617,135.1533,3543700.0],["2020-11-27",136.6798,137.4602,136.1652,136.3453,3084400.0],["2020-11-30",136.5512,138.5064,135.2562,138.2835,4845200.0],["2020-12-01",139.4669,140.9248,138.6093,140.2044,4894400.0],["2020-12-02",139.6041,140.273,138.7723,139.5441,4212300.0],["2020-12-03",139.9214,141.122,138.5836,138.9095,4778600.0],["2020-12-04",139.7928,142.8715,139.3726,142.8029,3741600.0],["2020-12-07",142.6742,142.7428,141.7052,142.6056,4645300.0],["2020-12-08",142.6142,143.4203,141.4994,142.9401,3259900.0],["2020-12-09",141.3279,142.76,138.8924,139.5784,5593900.0],["2020-12-10",139.0638,139.6727,137.8804,138.9266,5597300.0],["2020-12-11",137.7346,138.8838,136.8942,137.7346,4145800.0],["2020-12-14",138.455,139.5698,137.2029,137.3144,5994200.0],["2020-12-15",138.9438,139.5527,138.2492,139.2525,5732100.0],["2020-12-16",139.7328,140.0929,138.0005,139.0295,3147900.0],["2020-12-17",139.7071,139.7928,138.4207,139.5184,5253400.0],["2020-12-18",140.1015,141.1649,139.0124,140.7018,7072600.0],["2020-12-21",138.5408,139.6127,136.8342,139.2954,3077300.0],["2020-12-22",139.0896,140.1787,138.9781,139.3726,2640900.0],["2020-12-23",139.0982,139.9815,137.9061,138.0519,2012400.0],["2020-12-24",137.829,138.798,137.6231,138.6179,1044400.0],["2020-12-28",140.436,140.436,138.0691,138.4721,2139300.0],["2020-12-29",138.8923,139.5098,137.7003,138.2234,2433700.0],["2020-12-30",138.8323,139.8957,138.7208,139.5269,2213800.0],["2020-12-31",139.6727,140.9762,138.8323,140.7533,2906200.0],["2021-01-04",141.1564,143.9349,137.8633,139.1153,4659900.0],["2021-01-05",138.6693,140.2387,138.3092,140.1358,4734100.0],["2021-01-06",139.1839,143.6004,138.9867,140.8305,5254400.0],["2021-01-07",141.7824,144.6724,141.345,144.0206,5673600.0],["2021-01-08",146.7477,148.1456,144.8096,146.782,4556500.0],["2021-01-11",145.993,147.5367,145.0497,146.9106,4553100.0],["2021-01-12",146.8935,148.9259,146.619,147.7596,3406600.0],["2021-01-13",147.7511,148.2313,146.5333,146.9964,2953900.0],["2021-01-14",146.7305,147.9654,146.0873,147.2536,3416300.0],["2021-01-15",146.6276,146.722,143.7033,145.0926,3734600.0],["2021-01-19",146.8077,149.8178,146.8077,149.3804,6277800.0],["2021-01-20",149.9379,150.2294,148.1798,148.6429,4329500.0],["2021-01-21",149.5777,150.4782,147.5967,150.1609,3583900.0],["2021-01-22",149.6377,150.461,148.1455,148.197,3736800.0],["2021-01-25",148.6773,149.7064,146.3704,148.2914,5401900.0],["2021-01-26",147.5624,149.4576,146.9021,147.0479,5341900.0],["2021-01-27",142.7429,143.7462,138.961,139.7242,10011200.0],["2021-01-28",143.9692,146.7305,141.6194,145.1269,6796600.0],["2021-01-29",143.781,144.9457,141.5119,142.9527,5969800.0],["2021-02-01",144.3935,149.2595,144.1001,148.7936,5715600.0],["2021-02-02",149.3027,151.589,148.4054,150.7694,4861200.0],["2021-02-03",150.7953,151.2094,145.3771,145.4461,5019200.0],["2021-02-04",146.6368,148.5003,144.9975,148.3968,3519800.0],["2021-02-05",149.087,149.4149,144.9975,146.6109,4045000.0],["2021-02-08",147.8273,151.3216,147.396,151.0886,4597600.0],["2021-02-09",150.5537,151.1749,149.5443,149.8549,2777700.0],["2021-02-10",151.1576,151.9687,148.9317,150.4329,3414600.0],["2021-02-11",151.8479,154.997,151.3647,154.626,4776000.0],["2021-02-12",153.5734,155.2127,152.9954,154.9884,2532500.0],["2021-02-16",155.299,156.852,154.2982,155.9547,3887600.0],["2021-02-17",153.8495,155.4802,152.1585,154.0307,4315100.0],["2021-02-18",153.0816,153.1593,150.2949,152.2879,4195100.0],["2021-02-19",153.4527,154.928,152.4001,153.8754,4248500.0],["2021-02-22",151.8479,152.6416,148.9834,149.3372,4386900.0],["2021-02-23",150.269,150.502,145.3857,149.1302,6514400.0],["2021-02-24",148.0776,155.1006,147.1631,154.7727,5100500.0],["2021-02-25",154.0048,154.0048,146.723,147.1285,6099600.0],["2021-02-26",149.5011,149.9929,145.9206,148.6297,6060600.0],["2021-03-01",150.5537,153.4526,149.3372,153.2887,4771500.0],["2021-03-02",153.2024,153.2801,150.2517,150.8902,5401500.0],["2021-03-03",150.2,151.52,146.9818,147.1803,4715900.0],["2021-03-04",147.1026,147.4046,139.4844,140.8475,8318900.0],["2021-03-05",144.5488,145.6618,139.7949,144.8939,5681200.0],["2021-03-08",143.5567,145.1787,139.5707,139.864,6065400.0],["2021-03-09",144.2296,148.2674,143.4704,146.9819,7610300.0],["2021-03-10",148.0948,149.2596,146.0759,146.1708,4270500.0],["2021-03-11",148.8369,151.5028,148.8024,150.942,5002700.0],["2021-03-12",149.2768,150.2086,147.3183,149.7514,3514600.0],["2021-03-15",149.6651,151.0628,148.1897,150.9075,3876500.0],["2021-03-16",152.0636,154.2723,151.7012,152.8314,4132600.0],["2021-03-17",151.3647,155.4543,150.4847,154.7382,4004800.0],["2021-03-18",151.9859,155.1005,150.3294,150.4329,4214400.0],["2021-03-19",151.5804,153.6166,148.7851,151.8306,8447300.0],["2021-03-22",153.8236,156.7571,153.3577,155.3853,4476100.0],["2021-03-23",156.9468,157.5163,153.3232,154.2464,4688500.0],["2021-03-24",155.2904,157.6199,154.2464,154.3499,5056100.0],["2021-03-25",153.1679,154.8244,149.9066,153.9962,4878500.0],["2021-03-26",153.3663,162.9517,152.7193,162.3737,6363500.0],["2021-03-29",159.4834,161.9423,158.5258,160.6309,4983600.0],["2021-03-30",162.6411,162.6411,159.285,160.4238,4458700.0],["2021-03-31",161.8561,164.315,160.9329,163.0553,5427500.0],["2021-04-01",164.8844,166.1181,163.944,165.704,4581300.0],["2021-04-05",167.3778,170.4665,167.0585,169.9057,4323900.0],["2021-04-06",167.5676,169.828,166.5495,167.8868,3506900.0],["2021-04-07",167.7747,167.8006,165.2295,166.5927,3678900.0],["2021-04-08",169.181,169.181,166.817,168.4131,3157200.0],["2021-04-09",166.7825,168.7237,166.2907,168.6115,3127300.0],["2021-04-12",166.2044,167.999,165.0828,166.0232,4504800.0],["2021-04-13",165.773,166.515,163.7196,164.9966,4009300.0],["2021-04-14",164.3236,165.2209,163.0726,164.2114,3555000.0],["2021-04-15",165.5919,166.9723,164.6342,166.6617,4471900.0],["2021-04-16",167.0844,168.0507,165.3416,165.5918,5792900.0],["2021-04-19",164.2287,164.8758,161.0968,161.3902,5334900.0],["2021-04-20",161.3211,161.3211,158.9916,159.8458,4258900.0],["2021-04-21",162.1149,163.1847,159.5783,162.9776,4796500.0],["2021-04-22",161.0451,162.8828,159.4144,160.3031,3853100.0],["2021-04-23",161.3556,163.9353,160.9156,162.9086,3512400.0],["2021-04-26",162.9431,165.8075,162.1062,165.1,3842300.0],["2021-04-27",164.8412,166.0922,163.7369,164.1079,3864100.0],["2021-04-28",156.7139,158.7501,155.299,156.8692,9434200.0],["2021-04-29",158.4308,160.5187,157.5853,160.3203,4547300.0],["2021-04-30",158.0474,158.672,155.4014,156.5986,6193600.0],["2021-05-03",157.4488,157.7177,154.0393,155.1151,5136100.0],["2021-05-04",154.6466,155.5055,152.2783,155.3147,5222300.0],["2021-05-05",157.0324,158.9149,155.705,157.5876,5257100.0],["2021-05-06",157.8305,160.355,156.1128,159.8605,4525800.0],["2021-05-07",161.9686,163.1832,160.8582,162.8882,4591400.0],["2021-05-10",162.4804,162.4804,157.735,157.9346,4580400.0],["2021-05-11",154.7768,159.2185,153.9092,158.9323,4641300.0],["2021-05-12",155.8872,156.2429,152.9202,153.2065,5297900.0],["2021-05-13",156.1474,156.7027,153.7704,155.2799,4361000.0],["2021-05-14",156.7634,160.4244,155.7224,158.993,4433500.0],["2021-05-17",158.1081,158.2209,155.1585,156.8762,4162300.0],["2021-05-18",157.1191,157.7698,154.9329,155.1758,3454100.0],["2021-05-19",152.0267,157.8305,151.8185,157.6483,4780000.0],["2021-05-20",158.1341,161.8298,158.1341,160.7541,5387000.0],["2021-05-21",161.96,161.96,159.7477,160.5025,3682300.0],["2021-05-24",161.7517,164.2676,161.7517,163.695,4175900.0],["2021-05-25",164.3717,164.5539,162.9923,163.7037,4270100.0],["2021-05-26",163.1484,164.6406,162.1681,163.4087,4221600.0],["2021-05-27",163.7384,164.8748,162.9923,164.0767,10107700.0],["2021-05-28",164.8748,165.725,164.1982,164.6753,3306500.0],["2021-06-01",166.0287,166.5926,163.1311,163.9639,4817300.0],["2021-06-02",164.3978,165.5776,163.3914,165.4822,3137900.0],["2021-06-03",162.8274,162.9749,160.407,161.3613,4205300.0],["2021-06-04",162.9055,165.1611,162.6453,164.8922,3462900.0],["2021-06-07",164.1375,164.658,162.8015,163.5736,2726100.0],["2021-06-08",164.8054,164.8054,161.4568,162.1681,3063600.0],["2021-06-09",163.1745,163.2092,161.5088,161.7518,2866900.0],["2021-06-10",161.6563,163.8772,161.2746,163.0964,3188700.0],["2021-06-11",163.1658,163.7384,162.1768,163.6776,2309400.0],["2021-06-14",163.322,165.1351,162.2896,165.057,3360300.0],["2021-06-15",165.2305,165.4648,163.2005,163.6256,2600100.0],["2021-06-16",164.7534,165.2566,161.6216,162.8622,3357900.0],["2021-06-17",162.4371,164.4237,161.5348,162.7927,3222300.0],["2021-06-18",161.37,161.6303,158.325,158.8195,7535200.0],["2021-06-21",159.8432,161.9166,159.0711,161.4568,3771200.0],["2021-06-22",160.9189,162.4718,159.9212,162.2635,3299700.0],["2021-06-23",161.7777,162.6453,161.3526,161.4481,2473300.0],["2021-06-24",163.1398,163.7037,162.6193,163.6256,2876700.0],["2021-06-25",163.1398,165.0484,162.5325,163.2439,4639100.0],["2021-06-28",163.9379,166.8962,163.9379,166.1588,3228700.0],["2021-06-29",166.1501,167.4427,165.6383,167.33,2108700.0],["2021-06-30",167.2953,167.4341,166.1241,166.8268,2687600.0],["2021-07-01",166.5839,166.983,164.8835,165.5602,3455900.0],["2021-07-02",167.1131,167.2606,165.6209,166.7487,2389900.0],["2021-07-06",167.0697,167.2345,164.4411,165.8725,2619600.0],["2021-07-07",167.2345,167.4254,163.9466,164.6406,2749500.0],["2021-07-08",162.7147,164.2242,160.8148,163.3046,3146900.0],["2021-07-09",163.2439,165.5862,162.2288,165.0657,3109200.0],["2021-07-12",165.3086,166.5839,164.9096,166.4971,4069500.0],["2021-07-13",165.8985,166.9656,165.4561,165.8725,2695100.0],["2021-07-14",167.4341,168.3797,165.4648,165.9419,3590200.0],["2021-07-15",165.2392,165.9419,162.5759,163.322,4259900.0],["2021-07-16",164.1982,165.0397,161.1271,161.4655,4337500.0],["2021-07-19",159.8692,161.6476,159.0797,161.5695,4181300.0],["2021-07-20",162.2809,164.1201,161.1531,162.8969,4287300.0],["2021-07-21",163.4868,168.5185,163.4868,168.5098,6352800.0],["2021-07-22",161.1358,162.8015,159.2186,159.5482,12673900.0],["2021-07-23",160.6822,163.0725,158.9113,163.0028,5983000.0],["2021-07-26",161.703,164.8697,161.6594,164.2328,4516600.0],["2021-07-27",163.5873,163.8665,158.9724,161.5023,4649900.0],["2021-07-28",162.5404,163.5698,161.4063,163.0028,2956700.0],["2021-07-29",163.8665,166.1521,163.535,165.6025,3081800.0],["2021-07-30",164.4422,166.5795,164.3288,166.2916,2521600.0],["2021-08-02",167.8445,168.8913,166.1085,166.3789,2922600.0],["2021-08-03",166.5621,167.0157,163.5175,165.175,3703400.0],["2021-08-04",165.6548,168.6907,165.0965,167.827,3793600.0],["2021-08-05",169.0658,169.153,167.1378,168.5075,2769500.0],["2021-08-06",167.8183,168.9175,167.6613,168.333,2414300.0],["2021-08-09",168.6121,168.8302,166.0386,166.1433,2395900.0],["2021-08-10",166.2218,166.2218,162.9766,165.4454,3497100.0],["2021-08-11",166.7714,166.7714,164.006,165.3146,2339300.0],["2021-08-12",164.7476,164.9308,162.4009,163.8926,3949600.0],["2021-08-13",163.6047,164.6864,163.1336,164.6166,1923700.0],["2021-08-16",164.4335,165.7159,164.0933,165.6199,2506100.0],["2021-08-17",164.4858,164.6516,161.4761,162.5404,3411800.0],["2021-08-18",162.0083,162.7498,160.1327,160.3421,2862500.0],["2021-08-19",159.4261,162.2351,158.7369,161.4238,3871700.0],["2021-08-20",161.6157,162.4009,159.9233,161.3627,3855300.0],["2021-08-23",162.0868,164.5643,161.8862,163.8752,3529000.0],["2021-08-24",163.9363,165.3408,163.596,163.849,3268200.0],["2021-08-25",164.3288,164.9831,163.4215,164.0845,3163600.0],["2021-08-26",163.7094,164.5207,162.7585,163.9798,3643700.0],["2021-08-27",164.355,166.4487,164.0583,166.2044,2859800.0],["2021-08-30",166.9634,167.7485,166.3702,166.9983,2356500.0],["2021-08-31",167.5828,168.1062,164.9744,166.5446,4227500.0],["2021-09-01",167.3036,167.3036,164.1543,164.3114,4536600.0],["2021-09-02",165.0616,165.2448,164.0409,165.2361,2061400.0],["2021-09-03",164.5905,166.4748,164.1805,165.6461,2103400.0],["2021-09-07",165.1663,165.838,164.4248,165.2797,2295900.0],["2021-09-08",164.4422,164.9133,163.2383,164.7039,2021600.0],["2021-09-09",165.4542,166.3004,164.2328,164.416,1827900.0],["2021-09-10",165.175,168.7605,165.175,166.3178,3331700.0],["2021-09-13",168.333,169.3537,166.8325,169.2228,3687200.0],["2021-09-14",170.1126,171.2816,169.0658,170.2086,3239600.0],["2021-09-15",171.0984,172.3721,169.9643,172.2935,3995900.0],["2021-09-16",171.4997,172.154,169.9818,171.7003,2661500.0],["2021-09-17",172.1278,172.1278,169.7724,171.2031,5819300.0],["2021-09-20",168.2632,169.0135,165.5414,168.0103,4614300.0],["2021-09-21",169.2054,169.6677,166.4836,168.333,3093400.0],["2021-09-22",169.8945,171.5957,169.0135,170.9152,3526100.0],["2021-09-23",171.2467,173.6894,170.8018,173.3142,2756900.0],["2021-09-24",172.1802,175.2771,171.9621,175.0415,3191500.0],["2021-09-27",172.9303,174.867,172.4418,174.7623,3022300.0],["2021-09-28",172.2849,173.6981,169.7201,170.0167,4274600.0],["2021-09-29",169.7026,170.828,167.5915,168.429,3436800.0],["2021-09-30",169.659,170.1039,167.5828,167.6787,3270800.0],["2021-10-01",168.743,169.5281,165.9078,169.057,2986100.0],["2021-10-04",168.4028,169.5718,164.9046,166.0997,3934100.0],["2021-10-05",167.6961,170.3045,166.344,169.1356,3860200.0],["2021-10-06",167.5392,169.8161,167.1466,169.5805,3103400.0],["2021-10-07",170.8192,172.5116,170.1388,170.3831,2873200.0],["2021-10-08",171.1421,171.3078,169.2316,170.322,2574100.0],["2021-10-11",170.0167,171.1856,168.6383,168.6907,2280200.0],["2021-10-12",169.1705,169.4409,163.4303,164.4248,6225100.0],["2021-10-13",165.018,165.2099,162.7149,163.2209,3796500.0],["2021-10-14",165.2012,168.0015,164.8173,167.923,3412800.0],["2021-10-15",168.2458,169.9382,168.0539,169.6328,2648900.0],["2021-10-18",168.5162,171.0374,167.164,170.0341,2804600.0],["2021-10-19",169.7724,173.2008,169.1006,172.9304,2666100.0],["2021-10-20",172.817,174.4919,171.901,173.9336,3043300.0],["2021-10-21",174.1692,175.8528,173.6021,175.5999,3276300.0],["2021-10-22",175.8267,176.4112,172.8519,173.6632,3649200.0],["2021-10-25",174.4745,176.446,173.6545,174.649,4254900.0],["2021-10-26",174.5443,174.8234,171.4125,171.8399,5837500.0],["2021-10-27",161.9472,164.4597,160.124,163.2209,10365500.0],["2021-10-28",163.8054,165.4019,162.4619,163.8926,5123000.0],["2021-10-29",163.603,165.3321,163.4625,164.5597,4552200.0],["2021-11-01",163.9014,165.5165,163.3309,164.5509,4203900.0],["2021-11-02",163.3923,166.2187,163.3572,166.1923,4009600.0],["2021-11-03",165.613,166.8681,163.8487,166.0606,3666900.0],["2021-11-04",166.3327,167.8424,165.3847,167.7459,4828000.0],["2021-11-05",169.9754,171.5378,168.3691,169.756,4510500.0],["2021-11-08",170.3177,171.4939,168.2814,168.8431,5213900.0],["2021-11-09",169.0801,170.2387,167.1139,167.465,4314700.0],["2021-11-10",166.4556,167.623,163.682,164.1559,4304600.0],["2021-11-11",165.5779,165.7359,164.3491,165.5428,2554800.0],["2021-11-12",165.8149,168.3867,164.4105,166.8418,3121700.0],["2021-11-15",167.8425,168.4481,165.455,166.0958,2985200.0],["2021-11-16",165.9817,166.9911,165.1566,165.4726,3312000.0],["2021-11-17",165.376,166.9823,164.3578,166.3942,4167800.0],["2021-11-18",167.2719,170.423,166.8945,169.8174,4677300.0],["2021-11-19",170.1861,171.3798,169.0713,171.3008,5129100.0],["2021-11-22",171.7748,172.8368,168.7202,168.966,4712300.0],["2021-11-23",169.9403,169.9754,167.1842,169.0889,4881400.0],["2021-11-24",169.282,169.993,166.8594,169.9315,6494000.0],["2021-11-26",166.6487,168.9835,164.4631,165.2443,3324900.0],["2021-11-29",167.7108,170.9233,166.6048,170.6161,4576200.0],["2021-11-30",169.677,170.897,167.6494,168.8519,8775600.0],["2021-12-01",171.8011,175.4613,168.2024,168.3165,7279100.0],["2021-12-02",167.1754,171.0814,166.7716,169.914,4236700.0],["2021-12-03",170.8356,172.0644,168.2462,169.7384,4901000.0],["2021-12-06",171.3096,171.3798,166.561,170.8181,4084600.0],["2021-12-07",172.3892,175.4262,171.9766,174.6976,5815600.0],["2021-12-08",174.2325,174.2325,170.1685,172.3804,4255900.0],["2021-12-09",171.6607,172.8281,169.6243,169.756,3626700.0],["2021-12-10",172.0557,172.3541,169.2381,172.0381,3264200.0],["2021-12-13",172.1259,172.6876,169.3259,169.6155,6178300.0],["2021-12-14",167.6231,168.2462,165.1566,167.0086,6130400.0],["2021-12-15",168.5271,170.0281,164.902,169.7911,6342000.0],["2021-12-16",170.2826,170.4845,164.7704,165.2268,5452300.0],["2021-12-17",164.4719,166.2274,162.9359,163.5239,8427700.0],["2021-12-20",161.198,162.4356,160.4255,161.7158,4474300.0],["2021-12-21",164.5158,164.5685,161.7158,163.5854,6089400.0],["2021-12-22",163.2519,164.1472,161.6456,164.077,3375500.0],["2021-12-23",164.349,165.8412,164.1384,164.4895,3266500.0],["2021-12-27",165.0863,168.4832,165.0776,168.3867,3405600.0],["2021-12-28",169.2293,169.282,167.1052,167.7371,2806900.0],["2021-12-29",167.9917,169.6506,167.4387,167.4826,2754900.0],["2021-12-30",167.5352,168.413,165.9026,166.2537,2109200.0],["2021-12-31",166.2537,166.7716,165.2531,165.4286,2813900.0],["2022-01-03",165.7358,167.3158,164.5421,167.2982,3781500.0],["2022-01-04",167.6494,168.6149,165.1917,167.4738,4137500.0],["2022-01-05",167.1315,168.1848,163.8312,163.9804,5047400.0],["2022-01-06",163.8487,165.4726,163.0763,163.9277,4502600.0],["2022-01-07",159.7234,161.5579,157.0287,157.5027,7414200.0],["2022-01-10",156.1509,160.8293,155.2556,160.5923,7195800.0],["2022-01-11",160.1885,163.3309,159.0562,162.0669,5239300.0],["2022-01-12",163.2606,164.4368,161.8562,163.287,4240100.0],["2022-01-13",165.8675,166.4469,161.1628,161.6368,5361100.0],["2022-01-14",160.8556,164.3139,160.6274,164.1472,4731400.0],["2022-01-18",161.1628,161.8211,159.1001,159.9954,7382800.0],["2022-01-19",161.0136,161.1365,156.4055,156.502,5207300.0],["2022-01-20",156.9233,158.4857,152.1835,152.2449,6057800.0],["2022-01-21",152.7804,157.5992,152.1396,154.1672,11527900.0],["2022-01-24",154.2901,156.7829,150.1998,156.5371,11717600.0],["2022-01-25",153.5265,156.2475,151.8851,152.6926,8157600.0],["2022-01-26",159.9866,160.8468,154.6412,156.5283,12852700.0],["2022-01-27",158.7841,158.8895,151.9377,153.4387,6752900.0],["2022-01-28",153.5712,156.805,149.6659,156.646,7322100.0],["2022-01-31",156.9905,158.7223,155.3648,158.5898,6980800.0],["2022-02-01",158.6781,160.5159,156.0628,160.1802,6233700.0],["2022-02-02",160.4099,166.3297,160.3569,165.9675,8993800.0],["2022-02-03",163.6703,164.8277,154.5166,155.1439,11691400.0],["2022-02-04",152.3961,152.6523,148.0048,151.4595,11408600.0],["2022-02-07",152.3961,152.4138,149.2418,150.1607,6418900.0],["2022-02-08",150.2314,153.0234,148.8795,152.5286,4622000.0],["2022-02-09",153.9776,156.5665,152.9085,156.1335,7140600.0],["2022-02-10",152.1134,156.2396,149.9752,150.788,7583400.0],["2022-02-11",150.143,151.4065,144.5943,145.2569,7564200.0],["2022-02-14",144.8505,146.3614,142.2882,143.5517,7468000.0],["2022-02-15",145.6192,147.351,144.9742,146.8208,6969700.0],["2022-02-16",145.6015,149.2859,145.1067,148.6498,4594300.0],["2022-02-17",146.7324,147.8987,145.0802,145.4778,6807700.0],["2022-02-18",146.0079,148.5349,144.9388,147.3244,6359100.0],["2022-02-22",146.7236,151.2121,145.7959,147.2803,7293800.0],["2022-02-23",148.4554,150.1695,146.114,146.3525,5893900.0],["2022-02-24",144.7091,150.143,142.4207,149.8425,7754800.0],["2022-02-25",149.9663,151.0619,147.6779,150.9294,4830100.0],["2022-02-28",148.9944,150.682,147.5454,150.196,5656600.0],["2022-03-01",149.6394,150.2137,145.2304,147.8104,6049600.0],["2022-03-02",148.8707,151.539,148.2964,150.2932,5304100.0],["2022-03-03",151.7246,152.6346,149.5952,151.0884,5154200.0],["2022-03-04",149.7454,151.7599,148.5615,150.1872,6804700.0],["2022-03-07",150.9647,151.0619,145.575,145.6899,7064800.0],["2022-03-08",145.6369,152.5905,143.481,147.8546,7486500.0],["2022-03-09",152.5021,153.7302,149.7101,152.3784,6047300.0],["2022-03-10",149.7454,153.2266,148.959,152.6346,6079100.0],["2022-03-11",153.6507,155.0026,150.1519,150.5229,4869700.0],["2022-03-14",150.1695,151.6627,146.7501,147.3068,4863200.0],["2022-03-15",148.9502,152.5374,148.3405,152.2547,5138600.0],["2022-03-16",153.527,155.9215,151.4683,155.7978,5660400.0],["2022-03-17",155.3648,157.6974,154.8347,157.6886,4930700.0],["2022-03-18",157.45,159.3497,155.2765,159.1288,9031500.0],["2022-03-21",158.4131,160.1095,157.0347,159.4469,5030600.0],["2022-03-22",159.818,161.4614,159.0405,161.1168,3802900.0],["2022-03-23",160.8075,161.6911,158.1833,158.2275,4821100.0],["2022-03-24",159.3408,162.8662,158.7135,162.7602,4169400.0],["2022-03-25",163.1667,164.5185,161.8678,163.3699,3738800.0],["2022-03-28",161.8324,164.1562,160.8163,164.059,3117000.0],["2022-03-29",166.0824,169.06,165.4816,168.7684,5835700.0],["2022-03-30",167.8761,168.6713,164.9692,165.623,3865700.0],["2022-03-31",166.2238,166.6567,161.8501,162.1152,7170700.0],["2022-04-01",162.9546,163.3522,158.8195,160.8782,4631700.0],["2022-04-04",160.4099,162.0003,159.544,161.4349,4644800.0],["2022-04-05",160.4806,160.675,155.8331,156.5488,6956500.0],["2022-04-06",154.6227,158.6959,154.4636,156.6107,6932900.0],["2022-04-07",155.7271,158.095,154.8877,156.9199,4178500.0],["2022-04-08",156.5576,156.6548,153.5889,153.8363,4504500.0],["2022-04-11",152.6523,154.1279,151.7776,151.919,4347800.0],["2022-04-12",154.9937,155.8331,152.3165,152.8555,4550800.0],["2022-04-13",153.1294,155.0556,152.3342,154.7198,5229100.0],["2022-04-14",154.5431,155.6034,153.3238,153.4387,4578500.0],["2022-04-18",152.8555,156.9022,152.8555,156.001,3564000.0],["2022-04-19",154.9849,158.4573,154.8259,158.2099,4671900.0],["2022-04-20",160.4541,162.2742,158.2275,158.528,4553700.0],["2022-04-21",160.2421,161.9032,156.1866,156.593,4735000.0],["2022-04-22",156.6637,156.9464,152.7937,153.1294,6355900.0],["2022-04-25",152.9085,154.7728,151.6804,153.6596,8737600.0],["2022-04-26",151.4683,152.4049,148.7646,148.8265,9591700.0],["2022-04-27",141.8552,151.9013,141.811,149.6659,12570400.0],["2022-04-28",150.2579,156.2837,150.196,155.3737,8233600.0],["2022-04-29",153.7744,155.5327,150.143,150.4258,6698600.0],["2022-05-02",150.6908,153.8451,148.5084,153.7391,5851500.0],["2022-05-03",153.6331,154.4371,151.972,152.4491,5438600.0],["2022-05-04",153.0146,156.2749,147.8458,155.7094,10311500.0],["2022-05-05",154.0925,154.6049,149.012,150.4522,7740400.0],["2022-05-06",149.3047,151.2973,147.4366,148.9577,5724800.0],["2022-05-09",147.7658,149.8563,145.9778,146.725,7929700.0],["2022-05-10",149.7851,151.9734,147.9348,149.6605,7033300.0],["2022-05-11",148.3173,151.5287,146.1023,146.5026,5892800.0],["2022-05-12",145.7909,148.0682,144.7056,147.5789,5936100.0],["2022-05-13",149.8117,151.8311,149.0734,150.9949,5329900.0],["2022-05-16",149.5093,151.3507,148.4062,149.8918,3648900.0],["2022-05-17",153.0943,155.7719,152.4004,155.6562,5851300.0],["2022-05-18",154.2507,155.5939,150.9415,151.493,5747200.0],["2022-05-19",151.1016,151.8844,148.6998,149.109,5399600.0],["2022-05-20",149.9808,151.4931,146.0756,151.0572,6278300.0],["2022-05-23",151.4664,152.0179,149.6517,151.1639,5384100.0],["2022-05-24",149.705,150.7636,147.9971,149.3225,5121700.0],["2022-05-25",149.5271,152.098,148.5664,151.2351,4712100.0],["2022-05-26",151.5108,155.5227,150.5945,154.9,4536600.0],["2022-05-27",156.1366,158.654,156.1366,158.316,5857900.0],["2022-05-31",157.2219,158.6007,154.6154,157.2396,9408000.0],["2022-06-01",157.9068,157.978,153.628,155.1581,4681600.0],["2022-06-02",154.7844,157.2752,153.3522,157.204,6521600.0],["2022-06-03",155.5583,156.1188,152.9964,153.2989,4485500.0],["2022-06-06",154.4731,155.0157,148.8955,149.2335,5603800.0],["2022-06-07",147.7747,151.2974,146.9919,151.0928,4416100.0],["2022-06-08",151.0038,151.0038,146.5738,147.1075,5112600.0],["2022-06-09",146.7872,148.3173,143.6293,143.736,5353200.0],["2022-06-10",141.5833,142.713,140.2667,140.3557,6511000.0],["2022-06-13",137.7937,139.5995,136.2281,136.575,7765000.0],["2022-06-14",138.0161,138.7189,136.1391,137.0643,4772600.0],["2022-06-15",138.5232,140.4714,136.3883,138.7011,5442100.0],["2022-06-16",134.787,135.7121,133.6127,134.6535,6843700.0],["2022-06-17",135.0716,136.2903,132.6342,133.6127,11262500.0],["2022-06-21",135.0539,137.5091,134.9738,136.5128,6283100.0],["2022-06-22",135.1784,136.9398,134.4668,135.7477,4242900.0],["2022-06-23",135.9523,136.2904,132.7677,134.449,4318200.0],["2022-06-24",136.1124,138.8879,135.6499,138.7278,6425900.0],["2022-06-27",139.6529,140.2134,137.9983,138.4342,5762300.0],["2022-06-28",139.4305,141.4321,137.0643,137.1355,4687500.0],["2022-06-29",135.6054,136.3615,134.271,135.9078,4348300.0],["2022-06-30",135.6499,137.945,134.2266,136.6818,6807900.0],["2022-07-01",133.7462,135.4631,130.784,132.1361,8740200.0],["2022-07-05",129.6364,133.1591,128.5066,132.6342,8486400.0],["2022-07-06",133.4349,135.2496,131.9849,134.1554,5238200.0],["2022-07-07",136.2459,138.2385,136.2459,137.6069,5169400.0],["2022-07-08",135.8723,138.6388,135.3474,138.3541,3467500.0],["2022-07-11",137.0999,137.9005,135.7655,136.6017,4051100.0],["2022-07-12",138.7456,139.1815,136.7262,137.4023,4085100.0],["2022-07-13",135.1784,138.0695,134.9204,137.2511,3755400.0],["2022-07-14",137.1088,140.8538,136.068,140.418,4758800.0],["2022-07-15",141.6188,142.9621,140.2311,142.8109,7466100.0],["2022-07-18",143.8606,144.6879,141.4587,142.037,4088700.0],["2022-07-19",143.5403,147.3833,142.9087,146.4581,5390800.0],["2022-07-20",145.7909,148.6642,144.59,147.0719,5889100.0],["2022-07-21",147.6501,148.3974,145.6041,148.1483,5466700.0],["2022-07-22",149.1891,149.1891,144.8836,145.7998,5269700.0],["2022-07-25",145.7109,145.7642,143.4603,145.1771,4201400.0],["2022-07-26",146.0489,146.0489,142.8642,143.0777,6080600.0],["2022-07-27",148.3618,152.9964,147.2854,152.5961,11623100.0],["2022-07-28",152.9341,156.4123,150.8614,156.3412,6468800.0],["2022-07-29",156.1889,160.5228,155.8576,160.1825,6624000.0],["2022-08-01",159.3319,160.3796,158.2664,160.102,4865700.0],["2022-08-02",158.9379,161.1138,157.9977,158.6872,4442500.0],["2022-08-03",159.3946,164.8746,159.2603,164.2836,6201100.0],["2022-08-04",164.5522,166.5401,164.0597,165.573,4533900.0],["2022-08-05",162.9942,165.3581,162.5912,165.0268,3690100.0],["2022-08-08",163.415,165.1701,162.1883,163.6837,3547300.0],["2022-08-09",161.1227,161.3555,157.6843,159.1259,5306400.0],["2022-08-10",162.4748,164.2657,160.6302,163.9702,4276500.0],["2022-08-11",164.2478,166.2535,162.6629,163.021,3858300.0],["2022-08-12",164.0239,166.5311,163.8986,165.9939,4160900.0],["2022-08-15",165.5462,166.2356,163.8269,166.0118,2863400.0],["2022-08-16",165.4745,165.6536,163.3255,164.1851,4541600.0],["2022-08-17",161.7227,162.0271,156.5919,158.2305,6869000.0],["2022-08-18",158.3201,161.472,157.4157,159.7975,4390400.0],["2022-08-19",158.4544,158.92,156.8068,157.9977,4569500.0],["2022-08-22",157.1202,157.1202,153.2161,153.5116,4919000.0],["2022-08-23",152.5267,155.7054,152.4729,154.4787,3663900.0],["2022-08-24",153.4848,154.5414,152.8938,154.1832,3037800.0],["2022-08-25",155.4905,158.9468,155.1323,158.7677,4350000.0],["2022-08-26",158.9379,159.3229,151.7118,151.7656,6583500.0],["2022-08-29",152.1685,152.6789,150.2165,150.3776,4625800.0],["2022-08-30",150.6284,151.1925,147.5302,149.3031,5343300.0],["2022-08-31",149.4195,150.0643,146.8676,147.9332,6489900.0],["2022-09-01",146.2677,149.0614,145.229,148.7838,5593800.0],["2022-09-02",150.4314,151.1298,145.3991,145.9543,4466200.0],["2022-09-06",146.0527,148.4525,144.9155,146.0438,5057000.0],["2022-09-07",146.5542,149.9389,146.384,148.4793,5332400.0],["2022-09-08",147.96,150.9149,146.7332,150.7985,5473200.0],["2022-09-09",151.7118,153.9415,151.6492,152.8849,5196200.0],["2022-09-12",153.3415,153.5832,151.5148,152.7415,5216800.0],["2022-09-13",148.7122,149.8404,145.0588,145.6408,7928700.0],["2022-09-14",147.0556,148.936,146.0079,147.9779,4792600.0],["2022-09-15",147.0466,148.354,144.8081,145.6587,6105400.0],["2022-09-16",145.9453,148.5778,144.6648,147.9779,13417800.0],["2022-09-19",146.4736,149.2046,146.4199,148.8644,4929500.0],["2022-09-20",148.1122,149.4464,147.6555,148.6942,5220200.0],["2022-09-21",149.1151,152.4461,146.1244,146.2229,6639800.0],["2022-09-22",145.5871,147.3511,144.3604,145.614,5696200.0],["2022-09-23",144.3604,144.9245,141.7458,144.4231,6936100.0],["2022-09-26",144.7454,146.1333,143.268,143.6799,4605800.0],["2022-09-27",145.2648,146.3393,142.6412,143.9037,4261500.0],["2022-09-28",144.629,146.5273,142.7486,145.7751,4881500.0],["2022-09-29",144.0022,144.5216,139.8027,141.8801,6699000.0],["2022-09-30",140.7787,142.1934,138.5043,138.5938,6074700.0],["2022-10-03",140.9488,143.841,139.7579,143.1247,6668500.0],["2022-10-04",145.999,148.4077,145.5871,147.8794,7233100.0],["2022-10-05",147.1362,151.5327,146.3751,150.2523,5262600.0],["2022-10-06",150.2344,151.4611,148.4346,149.1241,4171000.0],["2022-10-07",146.8676,147.7988,142.0233,142.6233,8306400.0],["2022-10-10",142.865,142.9188,138.0297,140.3936,6573600.0],["2022-10-11",138.4416,139.0953,135.5673,137.4029,9526900.0],["2022-10-12",137.3224,137.7164,135.63,135.7016,4526100.0],["2022-10-13",132.1736,140.3936,130.7051,138.1998,7913800.0],["2022-10-14",139.5967,139.7669,132.6035,132.8273,7470600.0],["2022-10-17",136.1046,136.5523,133.8929,135.2002,5936100.0],["2022-10-18",138.8714,139.6684,133.9018,135.6658,4866600.0],["2022-10-19",134.8778,137.0179,134.1884,136.6866,5060100.0],["2022-10-20",137.7969,140.3847,136.4717,137.6447,6506200.0],["2022-10-21",139.158,143.2949,137.8417,143.0173,7706200.0],["2022-10-24",143.456,145.0499,142.095,144.7454,5467600.0],["2022-10-25",144.7096,147.6197,144.3335,145.2021,8611200.0],["2022-10-26",136.6149,144.3066,135.5046,141.3607,12964700.0],["2022-10-27",143.0889,143.2142,139.1759,140.3668,7050500.0],["2022-10-28",140.6917,145.9356,140.3397,145.6378,6776100.0],["2022-10-31",144.7713,145.8092,143.7424,144.9789,6298800.0],["2022-11-01",146.432,147.5061,144.9157,147.0277,4972300.0],["2022-11-02",147.3526,150.1596,142.8579,143.0474,6923900.0],["2022-11-03",141.143,143.1557,140.1953,141.2693,4555400.0],["2022-11-04",145.8634,146.8472,142.9842,146.8021,6689900.0],["2022-11-07",147.849,150.0964,145.8093,149.5459,4928300.0],["2022-11-08",151.1254,153.2915,149.6091,151.7301,5112300.0],["2022-11-09",150.1777,151.3871,148.8328,148.9141,4800400.0],["2022-11-10",155.3313,158.1202,152.425,157.6689,9898200.0],["2022-11-11",157.9939,163.1746,156.5047,162.0013,6911900.0],["2022-11-14",161.559,163.4724,159.9795,160.151,5447300.0],["2022-11-15",164.3118,164.8263,159.5824,160.2684,6601000.0],["2022-11-16",159.2304,159.2304,156.1887,156.5588,7664800.0],["2022-11-17",154.0497,158.3368,154.0045,158.2737,5339800.0],["2022-11-18",159.2214,159.5734,157.0823,158.1112,5474800.0],["2022-11-21",157.4253,157.6509,155.4848,155.6021,4702700.0],["2022-11-22",157.8043,160.0337,155.557,159.9525,4673500.0],["2022-11-23",159.7539,162.263,159.3026,161.541,3939100.0],["2022-11-25",161.7846,161.8207,159.7809,159.817,1586400.0],["2022-11-28",158.5896,158.8784,155.584,156.1436,5358800.0],["2022-11-29",156.7213,157.3711,154.6183,156.1256,3134000.0],["2022-11-30",156.4776,162.9219,154.3114,162.8768,9780300.0],["2022-12-01",162.4977,162.9309,159.0409,160.2052,5479900.0],["2022-12-02",158.0751,160.6474,156.5768,160.3495,3822900.0],["2022-12-05",159.5192,161.2341,158.2556,160.1059,4875300.0],["2022-12-06",160.7828,160.8009,156.3061,157.3531,4417900.0],["2022-12-07",155.7194,157.9758,155.4667,156.8205,3242800.0],["2022-12-08",156.8295,159.3206,156.0082,159.1762,3902700.0],["2022-12-09",158.8152,159.3748,157.1545,157.2808,3966700.0],["2022-12-12",157.1455,160.2683,156.0624,160.1871,5347000.0],["2022-12-13",164.384,165.2505,158.734,160.2052,6951000.0],["2022-12-14",159.5373,162.2901,157.1725,158.6889,5114600.0],["2022-12-15",156.622,157.5155,152.6146,153.445,6007300.0],["2022-12-16",152.5334,153.4811,151.1615,153.0298,10423600.0],["2022-12-19",153.1019,153.3186,149.8708,151.2788,4507000.0],["2022-12-20",150.4214,151.4322,149.5729,149.9069,3777600.0],["2022-12-21",150.7282,152.4521,150.2769,152.2896,3632100.0],["2022-12-22",149.8888,150.295,145.7551,148.6523,7188700.0],["2022-12-23",147.145,148.7426,146.4681,148.3635,2597000.0],["2022-12-27",147.7137,148.5531,146.1884,147.822,3535600.0],["2022-12-28",147.6685,149.0675,145.1594,145.4843,2998600.0],["2022-12-29",147.3526,149.8618,146.9555,148.9411,4081600.0],["2022-12-30",147.7408,149.2751,146.405,149.1217,3249000.0],["2023-01-03",150.9268,151.3149,146.7479,147.3075,4294100.0],["2023-01-04",149.1939,153.1561,149.1939,152.6868,6285300.0],["2023-01-05",151.4413,153.472,149.6813,150.6651,6876800.0],["2023-01-06",153.0929,158.9957,151.1073,158.0931,6725900.0],["2023-01-09",159.8892,162.8045,159.1401,159.465,5733900.0],["2023-01-10",159.4199,162.1186,158.6979,161.0175,4267700.0],["2023-01-11",160.855,161.6041,159.6906,161.4416,5013900.0],["2023-01-12",162.2088,163.5175,159.7448,160.7738,4324900.0],["2023-01-13",159.8171,161.6583,159.0499,161.568,3736700.0],["2023-01-17",161.3785,162.2991,158.2195,158.3098,5659400.0],["2023-01-18",159.1853,160.0427,156.6761,156.8296,5874300.0],["2023-01-19",156.4866,156.8025,153.093,154.2753,5995700.0],["2023-01-20",155.6382,156.6761,153.2103,156.1436,7569900.0],["2023-01-23",156.7303,161.5771,155.7465,160.8099,7847600.0],["2023-01-24",159.5282,161.1258,158.2556,159.79,5351600.0],["2023-01-25",159.42,160.846,154.7898,157.9849,6720700.0],["2023-01-26",158.1925,158.1925,155.0515,157.1365,6287900.0],["2023-01-27",155.7194,160.0337,155.1237,158.1654,6074900.0],["2023-01-30",156.6564,159.238,156.5383,157.3746,5048900.0],["2023-01-31",157.4109,161.165,157.2382,161.0832,5852400.0],["2023-02-01",160.8923,166.9735,160.6742,165.5282,7835800.0],["2023-02-02",167.1371,168.5734,159.7561,167.9098,11667100.0],["2023-02-03",165.1556,168.3825,165.0647,165.701,5732200.0],["2023-02-06",164.083,165.9646,163.1103,164.5284,4385700.0],["2023-02-07",164.592,167.5007,163.0467,166.7917,4799900.0],["2023-02-08",165.2464,165.9736,160.4106,160.4378,5657600.0],["2023-02-09",162.9103,164.0738,158.6835,159.0653,5572000.0],["2023-02-10",158.0381,160.1106,157.3564,159.7925,5466400.0],["2023-02-13",160.456,161.6195,159.7015,160.6287,3443200.0],["2023-02-14",159.2198,161.4832,157.5927,160.2924,4179200.0],["2023-02-15",158.9198,162.4467,158.8653,162.2558,3879700.0],["2023-02-16",160.8105,162.0922,159.4561,160.056,4212400.0],["2023-02-17",159.2379,160.9741,158.6017,159.3652,4060800.0],["2023-02-21",157.7563,158.9925,155.0657,155.2202,7030300.0],["2023-02-22",155.4566,156.2928,153.4022,154.3476,4577400.0],["2023-02-23",157.0291,157.2745,153.1568,156.1837,4856600.0],["2023-02-24",153.9385,154.6475,152.5296,153.7476,4118300.0],["2023-02-27",155.7929,156.3655,154.8748,155.202,3310100.0],["2023-02-28",154.4839,156.8655,153.9476,155.8474,3674500.0],["2023-03-01",155.4747,156.7382,154.3567,156.5019,4649800.0],["2023-03-02",155.5565,159.0016,154.6294,158.2381,4551100.0],["2023-03-03",159.0743,159.9379,156.8019,159.6925,4379200.0],["2023-03-06",159.338,160.4379,157.0746,157.3018,4090100.0],["2023-03-07",157.0473,158.1653,155.5747,156.4019,3844100.0],["2023-03-08",157.8108,160.3106,157.3018,160.1833,3805400.0],["2023-03-09",160.3106,161.7195,157.2382,157.6563,4651200.0],["2023-03-10",159.0744,159.3198,155.4202,156.0202,5929700.0],["2023-03-13",154.693,159.8288,154.4475,158.0653,5453400.0],["2023-03-14",159.9379,160.1652,157.1018,159.7379,5034600.0],["2023-03-15",158.3744,159.1925,156.2382,158.5198,4918300.0],["2023-03-16",157.6745,161.5105,157.0746,161.0105,5028500.0],["2023-03-17",161.6923,162.7922,158.7199,159.7198,12963300.0],["2023-03-20",159.8743,163.5012,159.547,162.8558,4964600.0],["2023-03-21",162.8739,164.2193,160.2106,162.174,4217500.0],["2023-03-22",161.2287,164.9647,160.2197,160.2742,4738000.0],["2023-03-23",161.9286,165.3373,161.2105,163.8739,5083300.0],["2023-03-24",163.4648,164.0648,161.4923,163.1739,5345400.0],["2023-03-27",163.283,163.4466,160.356,160.9378,4453200.0],["2023-03-28",160.3197,161.4286,158.3926,161.3378,4061500.0],["2023-03-29",163.1012,165.3192,162.674,164.5647,5227100.0],["2023-03-30",165.4374,167.7008,165.3101,167.4735,5535800.0],["2023-03-31",167.2735,169.346,166.4554,169.0824,4793100.0],["2023-04-03",168.4643,169.2369,166.0918,167.4008,4143000.0],["2023-04-04",167.4917,167.8644,163.4285,163.9829,4724800.0],["2023-04-05",163.1558,163.3739,159.1834,161.0741,5904900.0],["2023-04-06",159.9561,162.9194,158.6835,161.9104,3743000.0],["2023-04-10",160.8469,163.3739,160.1742,163.0921,3488500.0],["2023-04-11",164.292,164.8738,163.1648,163.5012,3296900.0],["2023-04-12",164.7101,164.7101,161.0923,161.3923,3559400.0],["2023-04-13",160.5379,163.5103,159.4834,162.8103,3264200.0],["2023-04-14",162.6285,164.1102,161.1196,162.6921,2741900.0],["2023-04-17",162.0559,164.1193,161.6014,163.6648,2845800.0],["2023-04-18",164.5375,165.1919,162.8922,163.9103,2774700.0],["2023-04-19",162.8285,163.1285,160.856,160.9651,3093900.0],["2023-04-20",158.5471,162.0831,157.7381,160.5469,4710800.0],["2023-04-21",159.6198,161.4014,158.9471,160.9105,6792000.0],["2023-04-24",161.0196,161.2832,159.3834,159.8924,3360100.0],["2023-04-25",159.6107,160.0197,153.9294,153.9749,7136000.0],["2023-04-26",155.4111,155.4111,148.7663,149.4935,8647500.0],["2023-04-27",147.9209,150.5389,146.4393,150.2298,6697900.0],["2023-04-28",149.8481,152.2751,149.8481,151.9842,6575400.0],["2023-05-01",152.9023,152.9841,151.0025,151.5115,4831200.0],["2023-05-02",151.2024,152.2478,147.9755,149.0209,7312400.0],["2023-05-03",149.9117,150.8843,148.4118,148.4845,4398800.0],["2023-05-04",148.5209,148.9572,146.6756,147.5301,4309000.0],["2023-05-05",147.8965,152.0643,147.6675,151.8902,5494700.0],["2023-05-08",151.8902,152.6047,149.6644,150.4246,3831300.0],["2023-05-09",148.6018,149.756,148.4003,149.3071,5736800.0],["2023-05-10",150.9651,151.1391,147.5118,149.3529,4428800.0],["2023-05-11",148.6384,148.7758,146.5042,147.6308,3320400.0],["2023-05-12",148.4919,149.2705,146.8981,148.2812,2400800.0],["2023-05-15",147.8324,151.5788,147.1362,151.3773,3789100.0],["2023-05-16",151.1392,152.1009,149.1789,149.6552,4272900.0],["2023-05-17",150.6811,151.7529,149.3713,151.4506,4910300.0],["2023-05-18",152.3483,155.8748,152.1284,155.5451,4916300.0],["2023-05-19",156.2595,156.6259,154.7481,155.8199,4790500.0],["2023-05-22",155.5084,156.7358,154.8489,156.5069,3334000.0],["2023-05-23",155.5267,156.3969,155.0046,155.4809,5601200.0],["2023-05-24",152.9162,154.3543,152.2292,153.0352,7502500.0],["2023-05-25",151.1391,156.1863,149.8568,155.371,7747200.0],["2023-05-26",156.9282,162.1768,156.3328,161.4807,8323200.0],["2023-05-30",162.8913,163.2211,160.3265,161.7189,5677200.0],["2023-05-31",160.0976,161.0319,158.6137,159.2732,8534000.0],["2023-06-01",161.096,161.6273,158.3755,161.041,3955400.0],["2023-06-02",161.6731,161.7921,159.4747,160.5097,4788000.0],["2023-06-05",160.4731,160.4731,155.5084,155.9573,5520400.0],["2023-06-06",155.1695,157.1297,154.7115,156.0488,4032400.0],["2023-06-07",156.7908,159.1907,156.1313,157.5511,4422700.0],["2023-06-08",158.5312,159.2365,157.0198,157.7618,3343700.0],["2023-06-09",158.8609,159.2182,155.2428,156.2595,4179000.0],["2023-06-12",157.1206,159.6396,156.9832,159.4197,4709300.0],["2023-06-13",161.728,163.331,159.6762,162.5066,5408100.0],["2023-06-14",161.0502,163.2944,160.1067,162.241,4748400.0],["2023-06-15",161.4349,164.3294,161.1143,163.1295,4224100.0],["2023-06-16",164.3753,164.7233,161.4532,161.9112,10374500.0],["2023-06-20",160.2441,162.1585,158.8609,159.7128,3516000.0],["2023-06-21",158.0091,159.0167,156.0672,156.1588,4034300.0],["2023-06-22",155.7191,158.1557,155.5451,158.1282,3607800.0],["2023-06-23",155.6367,155.9756,153.1543,153.594,8541600.0],["2023-06-26",154.336,156.6168,153.9054,154.5741,4899600.0],["2023-06-27",155.5634,161.7372,155.252,161.499,6257800.0],["2023-06-28",159.9785,161.5631,159.6396,160.2624,3425300.0],["2023-06-29",161.1509,162.1677,159.7586,161.9387,3704700.0],["2023-06-30",163.8531,165.3737,163.3493,164.8974,6004400.0],["2023-07-03",165.0348,165.9783,162.699,164.6592,2007600.0],["2023-07-05",163.7799,163.8348,161.6273,161.7005,3729100.0],["2023-07-06",159.1083,160.7387,158.5404,160.1342,4555100.0],["2023-07-07",159.4839,162.1952,158.9984,159.1083,4585400.0],["2023-07-10",159.9144,164.6317,159.896,164.3661,5563200.0],["2023-07-11",164.7233,164.8515,161.9936,163.7982,2755800.0],["2023-07-12",165.8042,167.5354,164.8882,167.05,5708600.0],["2023-07-13",168.085,168.5522,166.482,167.7369,4441200.0],["2023-07-14",166.3538,167.6545,165.1813,165.6577,3701300.0],["2023-07-17",164.2287,168.7812,163.7066,167.9934,3918500.0],["2023-07-18",167.1141,168.7262,165.795,168.2499,3040500.0],["2023-07-19",168.1675,169.1659,167.6545,168.2407,3686000.0],["2023-07-20",165.4744,166.8667,164.2195,164.8057,7154600.0],["2023-07-21",166.711,169.9811,166.1248,168.8361,17251600.0],["2023-07-24",169.0743,170.146,167.9018,168.4423,4318500.0],["2023-07-25",169.459,172.3169,169.2758,170.4483,6267800.0],["2023-07-26",162.0303,162.7723,159.5754,161.2151,11905100.0],["2023-07-27",163.331,165.9233,161.4349,162.7906,8300400.0],["2023-07-28",164.6539,165.604,163.2056,164.534,7540400.0],["2023-07-31",164.6631,166.4065,164.4971,166.0376,4065200.0],["2023-08-01",165.1151,165.5486,163.9067,164.534,4028700.0],["2023-08-02",162.5784,162.975,158.3906,159.0639,6914500.0],["2023-08-03",157.2283,158.8979,156.4811,158.4736,4515200.0],["2023-08-04",156.4443,157.625,154.1474,155.3743,6052800.0],["2023-08-07",156.2321,156.6472,153.9906,155.8539,4315700.0],["2023-08-08",154.3227,154.4333,151.6753,153.7969,4628000.0],["2023-08-09",153.7877,155.8723,153.4648,154.295,4701400.0],["2023-08-10",155.5679,157.3113,153.9814,154.5625,4975300.0],["2023-08-11",152.9298,153.4648,151.869,153.308,5454800.0],["2023-08-14",153.308,157.3759,152.8468,157.256,5933600.0],["2023-08-15",156.6011,156.9608,154.6178,155.116,3920900.0],["2023-08-16",154.5901,155.4941,152.4778,152.8652,4558400.0],["2023-08-17",152.8652,154.1935,152.404,152.9021,3987800.0],["2023-08-18",151.8044,153.8983,151.4354,153.5755,4456000.0],["2023-08-21",153.7969,155.5034,153.2065,154.9222,3941800.0],["2023-08-22",156.4719,156.4719,153.2619,154.1474,3035600.0],["2023-08-23",151.2141,157.2745,151.2141,156.6564,4152900.0],["2023-08-24",158.1784,158.1784,152.57,152.7453,6003200.0],["2023-08-25",153.5755,155.3927,151.9244,154.7931,3947500.0],["2023-08-28",156.0937,156.7394,154.5809,155.6141,3995100.0],["2023-08-29",155.0422,157.9755,154.7285,157.4497,3981700.0],["2023-08-30",153.6032,157.0623,152.4963,156.103,5120400.0],["2023-08-31",155.7248,157.09,154.9684,155.0237,6026500.0],["2023-09-01",156.7948,156.8317,155.4573,156.6564,2611200.0],["2023-09-05",155.9646,157.6434,155.1713,156.5734,2882200.0],["2023-09-06",156.5365,156.8409,153.9537,155.0145,4244000.0],["2023-09-07",152.9114,153.474,151.251,151.9336,6272100.0],["2023-09-08",152.3025,152.5793,151.1126,151.8875,3301100.0],["2023-09-11",153.6032,153.76,151.3709,152.9759,3191900.0],["2023-09-12",151.8967,153.2065,150.7529,150.8082,3739900.0],["2023-09-13",151.1956,152.6992,150.8451,151.6107,3331900.0],["2023-09-14",153.5109,153.7139,150.9466,153.1696,4071600.0],["2023-09-15",153.3172,153.5847,149.8304,150.0057,9427900.0],["2023-09-18",149.4338,150.9004,149.2124,150.1994,3180100.0],["2023-09-19",149.8581,150.8266,148.8895,150.4853,3244400.0],["2023-09-20",151.2602,151.8137,148.5114,149.526,5035700.0],["2023-09-21",147.9487,150.264,147.9118,147.9579,4492700.0],["2023-09-22",149.2678,149.4799,147.7827,147.8749,3715300.0],["2023-09-25",147.5428,148.4376,146.8786,148.4191,3107600.0],["2023-09-26",147.2292,147.3306,145.1629,145.7072,4164000.0],["2023-09-27",146.8971,147.1369,143.7977,145.8732,4232000.0],["2023-09-28",145.8732,148.8619,145.8086,146.7495,4271400.0],["2023-09-29",148.3638,148.6589,146.03,146.6757,3664600.0],["2023-10-02",147.1369,148.1793,145.5873,147.5428,2922300.0],["2023-10-03",145.8456,147.9579,144.2128,145.0523,3510700.0],["2023-10-04",145.4304,146.1868,144.3512,145.7164,4129900.0],["2023-10-05",146.1684,146.8141,142.7738,143.0782,4389200.0],["2023-10-06",142.3034,145.8363,141.6484,144.8216,5016200.0],["2023-10-09",143.7424,144.674,142.7,144.5633,2747000.0],["2023-10-10",144.5633,146.8694,144.1575,145.4304,3657400.0],["2023-10-11",144.1944,145.9931,143.6594,145.126,4452400.0],["2023-10-12",145.7809,145.9931,142.2665,142.9767,5643300.0],["2023-10-13",143.272,143.4195,140.394,140.9013,4319100.0],["2023-10-16",141.464,142.7277,141.2149,142.331,4872200.0],["2023-10-17",140.9659,142.8937,140.108,142.2942,5098900.0],["2023-10-18",141.0581,142.082,139.7021,140.0434,4837500.0],["2023-10-19",140.9843,141.5562,138.7982,139.2317,6041100.0],["2023-10-20",139.6745,140.0342,136.16,136.3445,5391500.0],["2023-10-23",135.8556,137.147,134.6841,134.9701,5398200.0],["2023-10-24",135.4497,136.16,134.6288,135.5235,7024400.0],["2023-10-25",130.4501,133.3743,129.2602,130.7914,12349200.0],["2023-10-26",131.142,135.256,130.9944,132.8392,7888800.0],["2023-10-27",133.6418,133.8355,131.308,132.0183,5327500.0],["2023-10-30",131.1339,131.6366,129.84,130.7895,6640800.0],["2023-10-31",131.0688,133.154,130.352,132.1951,6570300.0],["2023-11-01",132.7816,133.4053,131.0874,133.275,7503200.0],["2023-11-02",134.9227,137.5943,134.5131,137.1289,6297900.0],["2023-11-03",138.9813,141.113,138.7765,139.847,5818700.0],["2023-11-06",139.242,139.8191,136.4772,137.3057,6601400.0],["2023-11-07",136.6541,137.0637,135.4532,136.4586,5193000.0],["2023-11-08",136.319,136.682,134.4851,135.1833,6901400.0],["2023-11-09",135.8442,136.3748,133.275,133.3681,7061200.0],["2023-11-10",134.9692,137.3802,133.1912,137.0172,7214700.0],["2023-11-13",136.1235,136.2911,135.1554,135.7884,4345400.0],["2023-11-14",139.8377,140.6569,138.6183,139.5678,7051600.0],["2023-11-15",140.5731,143.0213,139.7725,141.3737,5957000.0],["2023-11-16",141.4575,142.4163,140.3869,141.3923,5599400.0],["2023-11-17",141.774,144.7528,141.4016,143.9336,7524200.0],["2023-11-20",143.3751,145.4789,143.3099,144.79,5836900.0],["2023-11-21",143.9709,143.9709,141.9322,142.8259,3877600.0],["2023-11-22",143.8219,145.3672,142.6863,143.2913,3159800.0],["2023-11-24",143.6544,143.7568,142.5746,142.9748,1604800.0],["2023-11-27",142.0253,142.7514,140.9362,142.0532,4130700.0],["2023-11-28",141.5971,142.4535,140.9548,142.3325,3883800.0],["2023-11-29",144.1012,145.0786,142.379,142.6118,3647100.0],["2023-11-30",143.9895,144.0174,140.8151,142.1556,6641400.0],["2023-12-01",142.528,144.5759,141.4109,144.4828,4095500.0],["2023-12-04",143.8964,146.6518,143.3751,146.5401,6572000.0],["2023-12-05",145.6465,146.838,144.1384,146.3819,4935600.0],["2023-12-06",148.1319,148.5788,145.1717,145.2648,4952200.0],["2023-12-07",146.0002,147.7223,143.9895,146.7821,6495400.0],["2023-12-08",146.4191,147.3779,145.4882,146.1771,4732100.0],["2023-12-11",147.6107,150.0868,147.0707,148.9139,7585500.0],["2023-12-12",148.8487,148.8487,146.5587,147.0056,4714400.0],["2023-12-13",147.0986,151.0642,147.0428,150.6267,5940900.0],["2023-12-14",152.3581,157.5246,151.8834,157.115,11428500.0],["2023-12-15",158.4461,159.2653,156.1469,156.9846,16337400.0],["2023-12-18",156.8078,157.2918,154.3968,155.849,5015200.0],["2023-12-19",156.6309,157.2267,155.5325,156.8543,4379400.0],["2023-12-20",156.4354,156.9381,153.6614,153.7638,5098700.0],["2023-12-21",155.2532,155.9886,154.2199,155.2811,4040100.0],["2023-12-22",155.7001,157.2453,155.2905,156.6123,3492400.0],["2023-12-26",157.2639,159.6749,156.8078,159.0047,3202200.0],["2023-12-27",159.3863,159.7587,158.5579,159.3956,3264900.0],["2023-12-28",160.1124,160.401,158.9116,159.8518,3023000.0],["2023-12-29",159.6842,159.8332,158.1762,158.6789,2920600.0],["2024-01-02",157.1801,158.1855,155.8397,157.5618,5652500.0],["2024-01-03",156.3796,156.8543,154.7226,155.216,5874900.0],["2024-01-04",151.269,154.2572,151.1759,153.1029,6445700.0],["2024-01-05",153.5031,154.7412,152.805,153.6893,3087200.0],["2024-01-08",153.7917,157.0126,153.2239,156.8916,5717500.0],["2024-01-09",154.5271,158.7347,154.5271,156.9754,5018500.0],["2024-01-10",156.8543,156.8729,153.6986,155.6907,4045200.0],["2024-01-11",155.6069,156.2772,153.6241,154.1548,5635600.0],["2024-01-12",155.1415,155.6535,152.563,153.4752,4205000.0],["2024-01-16",153.0377,154.0431,151.3621,152.5537,6682800.0],["2024-01-17",151.3249,151.66,149.2117,151.1945,4079000.0],["2024-01-18",153.289,155.8118,151.902,155.3742,6583700.0],["2024-01-19",159.0885,163.054,158.4741,161.6484,13345800.0],["2024-01-22",161.9742,164.4411,161.6205,162.7469,6850700.0],["2024-01-23",162.7562,164.3666,162.2163,162.2907,9459400.0],["2024-01-24",159.4515,160.9502,156.8916,158.3158,15100400.0],["2024-01-25",159.2374,159.6749,155.2997,155.849,7088200.0],["2024-01-26",154.7133,154.7133,151.9951,152.7491,8800900.0],["2024-01-29",152.7398,154.825,152.1347,154.5643,6076600.0],["2024-01-30",152.838,153.6636,151.562,152.0405,4897600.0],["2024-01-31",150.5018,153.0913,149.4791,150.2297,8665200.0],["2024-02-01",149.3853,149.9952,146.9834,149.8263,6542100.0],["2024-02-02",148.5972,149.9295,148.0249,149.3665,4922400.0],["2024-02-05",150.1078,150.1078,147.856,149.0851,4190100.0],["2024-02-06",149.3384,149.8356,147.612,148.5878,4139800.0],["2024-02-07",150.0514,150.3892,148.4565,148.9631,4627900.0],["2024-02-08",149.4697,151.1117,148.9725,150.3142,3487700.0],["2024-02-09",151.3181,152.4439,150.7082,152.3689,3919500.0],["2024-02-12",152.3689,152.7817,151.1023,151.1304,3853000.0],["2024-02-13",148.4846,149.573,145.8576,147.1617,5357900.0],["2024-02-14",148.0999,149.2164,146.899,148.1187,4528000.0],["2024-02-15",149.0851,151.3087,149.0851,150.7833,3725300.0],["2024-02-16",150.4455,152.1343,149.5823,150.4736,3167600.0],["2024-02-20",149.526,152.8474,149.4228,152.6879,5406200.0],["2024-02-21",152.4815,153.9826,151.5245,153.9451,4530000.0],["2024-02-22",154.7145,155.8591,153.3916,155.2117,5041200.0],["2024-02-23",155.587,155.7465,153.5229,153.5792,3479100.0],["2024-02-26",154.4518,155.2868,153.6637,154.1515,5251300.0],["2024-02-27",154.4143,155.4276,154.1046,154.752,2886600.0],["2024-02-28",153.4009,153.7575,152.3501,152.9693,2933000.0],["2024-02-29",154.7145,157.5385,154.1328,156.9944,7267200.0],["2024-03-01",157.2008,161.4604,156.985,160.4846,5233700.0],["2024-03-04",161.845,162.361,160.3063,161.7887,4401600.0],["2024-03-05",160.7754,162.0514,158.8239,160.0999,6215600.0],["2024-03-06",162.4174,164.9318,160.1375,161.254,6312700.0],["2024-03-07",161.6386,166.7708,161.6386,164.4439,5980400.0],["2024-03-08",164.6222,164.7348,161.6292,161.6574,5632600.0],["2024-03-11",161.6386,163.5151,160.935,163.4307,4207300.0],["2024-03-12",165.1195,165.4572,162.5299,164.003,5802600.0],["2024-03-13",163.1492,163.5244,160.6347,162.0139,5199500.0],["2024-03-14",162.605,162.9052,159.3118,160.569,5028200.0],["2024-03-15",159.1241,162.3423,158.2704,161.8638,19078800.0],["2024-03-18",163.759,163.9935,158.6175,158.7582,5213800.0],["2024-03-19",157.3227,157.9138,155.7277,156.4596,5640000.0],["2024-03-20",156.7598,159.6308,155.9998,159.4807,4404600.0],["2024-03-21",162.1547,163.9936,161.1132,161.9295,4371600.0],["2024-03-22",161.1226,162.999,160.6816,161.8262,4177200.0],["2024-03-25",160.2782,161.6855,160.0718,160.2969,3298600.0],["2024-03-26",160.8505,161.2446,157.1632,157.5385,5898300.0],["2024-03-27",158.5612,162.2391,158.4017,162.1922,4272300.0],["2024-03-28",162.7645,164.9881,162.6238,163.4494,4417800.0],["2024-04-01",163.365,165.0444,162.1828,162.4736,2303200.0],["2024-04-02",161.7043,161.7043,159.1242,159.8372,3304500.0],["2024-04-03",159.1054,160.3345,157.5198,159.8184,3295800.0],["2024-04-04",161.1601,162.3142,157.7168,158.1203,7491300.0],["2024-04-05",158.1578,158.7958,156.8161,157.1539,5012300.0],["2024-04-08",157.2571,159.7715,156.9287,158.9928,3154000.0],["2024-04-09",160.4377,162.802,159.6214,162.7457,4830700.0],["2024-04-10",159.3775,159.8841,157.5292,158.4862,5662800.0],["2024-04-11",159.4056,161.2352,157.745,160.6253,4352100.0],["2024-04-12",158.017,158.9646,155.5307,156.0561,5473600.0],["2024-04-15",157.8951,158.8802,155.1085,156.0749,4739500.0],["2024-04-16",157.1351,158.1109,156.5159,157.2383,3389000.0],["2024-04-17",157.9795,158.5424,155.2774,155.465,4564900.0],["2024-04-18",153.5698,154.508,151.5714,153.5604,5605500.0],["2024-04-19",153.0069,154.2641,149.2821,149.8169,10497600.0],["2024-04-22",150.3611,154.0014,150.164,153.3353,5942400.0],["2024-04-23",152.9693,156.5909,152.4252,155.2493,6833600.0],["2024-04-24",167.2211,168.4033,162.8865,164.0123,13965900.0],["2024-04-25",165.1945,166.114,161.6199,164.4252,9130800.0],["2024-04-26",164.4252,167.2868,164.1906,166.5174,5401900.0],["2024-04-29",166.5174,168.6847,166.3579,168.2156,4191500.0],["2024-04-30",167.3994,168.1687,165.4197,165.5229,6444300.0],["2024-05-01",164.9787,167.6715,163.6277,164.3783,7167700.0],["2024-05-02",168.7035,168.7035,162.924,164.9412,4838300.0],["2024-05-03",166.5268,168.5815,166.4705,167.8591,4545100.0],["2024-05-06",168.7879,170.655,168.1969,170.4486,4127400.0],["2024-05-07",171.8661,173.4915,171.6771,172.6221,5152700.0],["2024-05-08",171.7621,173.9451,171.507,173.8317,4220900.0],["2024-05-09",173.8789,175.5327,173.5576,175.1263,5843300.0],["2024-05-10",175.6555,177.0447,175.5138,176.7612,5606800.0],["2024-05-13",176.7139,178.018,176.4021,177.4888,3686300.0],["2024-05-14",177.1297,180.9286,176.8084,180.6168,4917500.0],["2024-05-15",181.987,184.8503,181.335,184.7747,5936800.0],["2024-05-16",182.0059,185.096,181.9964,184.2455,5371800.0],["2024-05-17",184.2739,185.7386,183.1682,184.2928,4534200.0],["2024-05-20",184.2928,188.309,183.8014,188.2429,5282800.0],["2024-05-21",186.3245,188.3373,186.0127,188.0633,5489100.0],["2024-05-22",188.9705,192.4197,188.6681,191.3991,9119000.0],["2024-05-23",191.4559,191.7866,186.0127,186.4379,7125400.0],["2024-05-24",187.8932,188.7815,186.8726,188.2239,4354100.0],["2024-05-28",194.6688,194.6688,187.0238,188.6209,8661000.0],["2024-05-29",185.8426,186.7876,184.0471,184.1889,5607800.0],["2024-05-30",184.6991,185.1527,183.0926,184.9165,5213500.0],["2024-05-31",184.6235,185.8709,179.7946,184.2833,9137300.0],["2024-06-03",185.5685,185.8142,181.1554,183.0643,4153500.0],["2024-06-04",182.6768,183.7352,181.4956,182.6674,7221600.0],["2024-06-05",184.066,185.4268,182.8942,185.2945,5988600.0],["2024-06-06",185.2,185.8237,183.8203,185.4457,3905500.0],["2024-06-07",185.1716,186.5324,184.066,184.8503,3308400.0],["2024-06-10",183.499,186.9199,183.3289,186.7498,4202400.0],["2024-06-11",186.3056,186.9577,183.7825,186.5797,4193200.0],["2024-06-12",188.498,190.2179,186.5135,188.035,4655700.0],["2024-06-13",184.2739,186.5797,184.1416,185.4835,3409900.0],["2024-06-14",183.1777,184.8692,182.4501,183.2344,3479100.0],["2024-06-17",182.5446,184.4535,181.5996,184.1794,3804900.0],["2024-06-18",184.5007,185.9654,183.5462,185.4551,3036900.0],["2024-06-20",183.8014,183.8014,181.609,182.1571,5464900.0],["2024-06-21",184.2644,186.6175,183.0643,184.7747,12516800.0],["2024-06-24",184.822,185.7481,182.7146,183.2438,3655700.0],["2024-06-25",184.2172,184.2172,182.2138,183.773,3456400.0],["2024-06-26",183.1493,184.2644,181.609,182.4784,3301000.0],["2024-06-27",182.072,183.2344,181.2499,182.7902,3874500.0],["2024-06-28",183.4706,187.0049,182.8564,183.8297,8861000.0],["2024-07-01",182.9793,184.255,182.1382,183.8959,2873600.0],["2024-07-02",184.2644,188.1011,183.7541,187.5057,4168700.0],["2024-07-03",187.2317,188.5925,185.3134,187.9972,2454800.0],["2024-07-05",188.9988,189.1406,186.3906,187.8554,2887900.0],["2024-07-08",189.0083,190.6148,188.4319,190.388,3927100.0],["2024-07-09",191.2668,191.2668,188.1295,189.1501,3742300.0],["2024-07-10",190.2368,192.5709,189.9439,192.4197,4559500.0],["2024-07-11",192.5993,192.7788,188.8855,188.9894,5585400.0],["2024-07-12",191.0022,193.9979,190.2368,190.766,3683800.0],["2024-07-15",190.7566,191.9094,189.7832,190.662,3089500.0],["2024-07-16",192.2874,195.3964,191.4464,195.2547,3134400.0],["2024-07-17",193.8561,199.2426,192.8072,193.0245,7792500.0],["2024-07-18",193.5632,195.6138,192.0984,194.546,5497200.0],["2024-07-19",194.064,194.8106,187.8082,188.1484,4868000.0],["2024-07-22",191.9284,194.6688,189.9533,194.5554,6063800.0],["2024-07-23",189.5564,191.8149,186.5797,187.3829,6083300.0],["2024-07-24",195.009,195.1886,186.0788,187.3735,11049100.0],["2024-07-25",187.3735,190.6337,183.4423,186.3056,9555400.0],["2024-07-26",189.443,193.1379,188.1295,190.8794,5384800.0],["2024-07-29",192.089,192.9017,189.717,190.7755,3392000.0],["2024-07-30",192.4103,193.2419,188.7248,189.9344,6062600.0],["2024-07-31",194.4714,194.4714,189.7442,193.8531,7462400.0],["2024-08-01",191.8938,194.148,181.6309,183.8851,7958500.0],["2024-08-02",178.3494,180.3564,176.9798,178.3019,8050200.0],["2024-08-05",175.5911,179.5193,171.2729,172.3382,8659900.0],["2024-08-06",174.5544,181.0222,173.6793,177.8168,6210900.0],["2024-08-07",180.9461,182.1635,174.7446,175.0775,5013000.0],["2024-08-08",178.0831,184.5319,176.4852,183.8566,6180400.0],["2024-08-09",181.688,183.9993,180.6893,182.8198,3066500.0],["2024-08-12",183.0481,184.1705,181.4597,182.6772,5235900.0],["2024-08-13",184.3321,188.0511,183.9517,187.6136,4969000.0],["2024-08-14",187.3853,187.7373,183.9992,186.0537,3072000.0],["2024-08-15",190.7048,193.2349,188.8025,192.0649,5081900.0],["2024-08-16",192.065,192.5596,188.4982,190.7334,4236400.0],["2024-08-19",190.7429,191.228,188.327,190.857,3788900.0],["2024-08-20",190.6478,194.4618,188.4126,192.6452,7111400.0],["2024-08-21",196.269,200.5777,194.8899,198.1903,8119300.0],["2024-08-22",198.276,199.3983,192.8925,193.8151,6879900.0],["2024-08-23",196.7161,200.2258,196.231,199.6266,6112000.0],["2024-08-26",198.7896,199.7502,197.4104,198.0762,5806000.0],["2024-08-27",197.7623,200.7965,197.4199,200.397,4373400.0],["2024-08-28",200.3399,200.9487,195.9076,197.5911,3998100.0],["2024-08-29",200.3495,203.9353,199.4078,200.7775,5622800.0],["2024-08-30",202.1947,204.1731,201.0723,203.8687,5860900.0],["2024-09-03",201.5954,201.5954,191.3611,191.9698,9284000.0],["2024-09-04",191.7701,195.6888,190.5051,194.0338,4650400.0],["2024-09-05",192.4169,194.2907,189.9249,191.7036,4107400.0],["2024-09-06",191.656,192.0079,187.119,187.8038,6314400.0],["2024-09-09",192.2172,192.4074,189.2686,191.3421,4864100.0],["2024-09-10",191.3421,191.4467,187.4044,190.039,4859400.0],["2024-09-11",189.9439,192.9115,185.5116,192.5215,5900500.0],["2024-09-12",191.7511,192.1315,185.1596,186.4056,7201000.0],["2024-09-13",187.4804,191.0663,187.2141,190.1627,4617000.0],["2024-09-16",189.0118,189.7537,186.4152,188.774,3717800.0],["2024-09-17",189.6966,192.3693,189.2115,191.5513,3478500.0],["2024-09-18",192.7783,194.9565,190.1912,190.9046,4262100.0],["2024-09-19",197.4675,200.2734,195.6413,197.458,5155600.0],["2024-09-20",194.3953,195.2323,191.2565,193.3681,14502900.0],["2024-09-23",193.9292,194.8138,192.9305,193.8912,2757400.0],["2024-09-24",195.9932,198.2379,194.6141,194.9279,5573200.0],["2024-09-25",193.2159,195.3369,193.1968,195.0421,4124600.0],["2024-09-26",200.0451,200.2829,195.0421,199.0369,4521300.0],["2024-09-27",200.5302,201.3767,198.6089,198.9227,3074400.0],["2024-09-30",196.0312,198.5042,194.129,196.4783,5459100.0],["2024-10-01",195.9932,196.9063,189.9439,191.7511,9039900.0],["2024-10-02",192.9971,195.6983,191.8557,193.4917,4389400.0],["2024-10-03",191.2565,193.5012,190.4861,191.8177,3167000.0],["2024-10-04",196.0312,196.2785,191.5038,192.8069,4092900.0],["2024-10-07",190.7904,192.8735,189.9154,191.4372,2772400.0],["2024-10-08",191.1613,193.3205,189.5064,192.3313,6283700.0],["2024-10-09",191.7035,195.4605,191.5418,194.9564,3214900.0],["2024-10-10",192.0935,193.4251,191.0663,192.5786,3649400.0],["2024-10-11",191.5323,195.7364,191.5323,195.0896,2815800.0],["2024-10-14",196.0693,198.7515,195.5937,198.4662,3291600.0],["2024-10-15",197.8575,198.4567,189.183,190.0771,6818800.0],["2024-10-16",192.1125,192.2267,189.5444,190.8855,3311300.0],["2024-10-17",194.8899,194.8899,188.4316,188.6123,4686900.0],["2024-10-18",189.7347,190.1912,187.1285,188.774,4029500.0],["2024-10-21",187.1285,188.2604,184.6365,186.2059,4948100.0],["2024-10-22",184.1514,185.7589,183.4286,184.4939,7910800.0],["2024-10-23",191.2184,193.0827,188.327,191.8843,10548500.0],["2024-10-24",192.9115,196.8017,191.3802,196.5163,9309300.0],["2024-10-25",197.4675,201.0628,196.6495,196.8207,5103100.0],["2024-10-28",196.288,197.1821,194.985,195.7744,4409000.0],["2024-10-29",196.0693,201.253,195.2798,201.0248,5522800.0],["2024-10-30",197.8384,200.5112,197.6007,197.7719,4914000.0],["2024-10-31",199.1027,199.1027,192.8221,194.5071,6543000.0],["2024-11-01",194.4305,197.9154,194.4305,196.1921,4208800.0],["2024-11-04",194.823,196.8431,193.923,194.9858,3693800.0],["2024-11-05",193.4635,196.7666,191.2136,193.8369,5253200.0],["2024-11-06",200.0313,206.4938,199.4952,205.8141,8527500.0],["2024-11-07",206.6087,208.9544,206.3885,208.2746,6020800.0],["2024-11-08",207.8055,211.0032,207.0013,210.9075,5020700.0],["2024-11-11",208.7246,210.3713,205.2013,206.6757,6154700.0],["2024-11-12",206.2162,206.2354,200.0984,203.7174,4990800.0],["2024-11-13",202.0227,202.827,196.5942,196.958,7921800.0],["2024-11-14",196.5272,198.2506,195.6752,197.2262,4783800.0],["2024-11-15",195.1677,196.0485,191.7498,192.554,5970400.0],["2024-11-18",193.588,198.825,192.9465,198.3559,7912100.0],["2024-11-19",197.1208,197.5421,192.4295,192.5061,6716000.0],["2024-11-20",189.6435,191.0987,188.102,189.7488,7344400.0],["2024-11-21",189.8062,191.8933,187.5563,189.7583,8080300.0],["2024-11-22",189.3466,190.4381,188.1307,189.5668,7861300.0],["2024-11-25",192.8508,195.4454,191.4434,194.2869,9274400.0],["2024-11-26",197.2261,198.0974,190.6679,192.3912,5260500.0],["2024-11-27",192.0944,192.8412,189.2318,190.7062,4732200.0],["2024-11-29",191.5583,193.8848,191.1944,192.4678,3167400.0],["2024-12-02",191.2711,193.789,190.0264,193.1859,6373900.0],["2024-12-03",190.1988,191.453,188.6095,188.8297,4743400.0],["2024-12-04",189.2796,190.0168,187.2787,188.2744,7172600.0],["2024-12-05",187.4127,188.753,184.0235,184.7702,6049100.0],["2024-12-06",185.4117,186.8287,184.3969,184.8756,5140700.0],["2024-12-09",183.8511,189.3849,183.4395,185.2106,3880300.0],["2024-12-10",185.0958,185.4404,181.3715,182.0799,6064200.0],["2024-12-11",183.9564,184.7511,182.1086,183.5352,6057800.0],["2024-12-12",182.3863,184.0713,181.5246,183.5448,4025600.0],["2024-12-13",180.7683,184.0426,180.28,183.4299,4772800.0],["2024-12-16",183.6884,183.8033,181.1225,181.3906,5829700.0],["2024-12-17",181.065,183.3437,179.5236,180.1076,5046100.0],["2024-12-18",180.4236,184.1671,176.9386,177.1205,8281900.0],["2024-12-19",178.93,179.38,176.0482,176.6131,6290000.0],["2024-12-20",176.6131,180.4427,175.5408,178.9109,11462100.0],["2024-12-23",178.1067,182.3097,178.1067,182.0416,4297600.0],["2024-12-24",182.3767,184.2724,182.3576,184.2437,1950900.0],["2024-12-26",182.4916,184.5118,182.4055,183.5639,2019000.0],["2024-12-27",182.3288,183.6118,181.6108,183.0373,3253500.0],["2024-12-30",181.6108,181.6108,179.2364,179.9545,4065200.0],["2024-12-31",180.6247,181.0459,178.1354,179.5236,3050500.0],["2025-01-02",181.2566,182.0321,177.0918,178.9875,4500500.0],["2025-01-03",180.8831,182.999,179.2268,182.3958,4574100.0],["2025-01-06",182.1469,185.517,181.18,183.9947,4682000.0],["2025-01-07",185.5649,186.7042,182.9512,184.0235,5035200.0],["2025-01-08",183.6309,184.483,180.0598,183.4969,4230400.0],["2025-01-10",184.6937,184.6937,180.3949,182.0512,7223500.0],["2025-01-13",181.7448,183.5926,179.6577,182.9512,4799600.0],["2025-01-14",183.382,185.3638,182.0799,185.2585,4254200.0],["2025-01-15",187.3361,190.4764,187.3361,189.0977,6288600.0],["2025-01-16",186.8574,187.1542,179.1694,179.3896,7463300.0],["2025-01-17",184.3394,184.7128,181.9267,184.2245,5407500.0],["2025-01-21",183.5065,188.1308,183.4395,186.9148,9621700.0],["2025-01-22",187.4318,190.2179,186.9819,188.6573,8222000.0],["2025-01-23",186.5223,192.0944,185.5553,192.0657,12694700.0],["2025-01-24",181.9076,183.3437,177.1493,177.6184,15856600.0],["2025-01-27",177.8386,181.9938,175.8759,179.0641,11771300.0],["2025-01-28",177.628,177.7428,172.6686,172.8792,8720300.0],["2025-01-29",173.3101,173.9324,171.9601,172.592,4183800.0],["2025-01-30",172.8122,177.9535,172.592,177.3791,5807100.0],["2025-01-31",177.2537,182.3172,176.5785,178.0542,6333700.0],["2025-02-03",176.5303,176.8003,172.0647,174.5145,6311500.0],["2025-02-04",173.6272,176.5496,173.1739,174.148,5785700.0],["2025-02-05",173.1353,175.344,171.3799,175.1414,5939800.0],["2025-02-06",174.8424,177.1186,173.9358,176.7714,5089800.0],["2025-02-07",176.7714,176.9064,172.9135,173.6079,5380500.0],["2025-02-10",174.91,175.1221,172.7399,173.9069,3827100.0],["2025-02-11",172.981,175.4693,172.6434,172.8845,3795300.0],["2025-02-12",171.1774,174.0323,170.4829,173.5983,5364200.0],["2025-02-13",172.7881,175.8262,172.2673,174.3795,3737300.0],["2025-02-14",175.0643,178.1603,174.6303,176.5303,4137900.0],["2025-02-18",176.1734,180.5136,176.1734,179.8385,4578700.0],["2025-02-19",183.002,190.9301,182.0279,189.3483,8438300.0],["2025-02-20",192.2418,197.0064,190.8819,196.717,9190100.0],["2025-02-21",197.3922,198.4435,194.1611,194.8266,7349900.0],["2025-02-24",194.9617,198.1155,193.2352,193.6114,7675900.0],["2025-02-25",194.3154,195.3957,191.3931,192.8784,7441700.0],["2025-02-26",192.8783,192.9266,188.8275,191.2001,5611600.0],["2025-02-27",190.4864,191.0941,184.3619,184.5066,7761700.0],["2025-02-28",186.4259,189.2808,184.6899,189.0301,9024500.0],["2025-03-03",191.9428,193.1388,186.7153,187.4869,6141300.0],["2025-03-04",189.3965,191.8656,186.1655,187.9209,7159200.0],["2025-03-05",188.2874,190.0042,183.9858,188.625,5484400.0],["2025-03-06",184.9503,187.0336,181.806,182.6162,7120200.0],["2025-03-07",182.539,184.4777,179.1248,183.7543,7706800.0],["2025-03-10",180.9573,182.7416,176.8968,179.8674,9161400.0],["2025-03-11",181.4299,181.6421,170.6276,171.0424,7981400.0],["2025-03-12",171.92,173.2414,168.5443,169.4606,5436100.0],["2025-03-13",168.8626,170.6855,165.9788,167.4352,5277200.0],["2025-03-14",169.3642,170.5794,168.853,170.155,4927900.0],["2025-03-17",169.8464,174.8521,169.721,173.5983,4940400.0],["2025-03-18",173.3185,173.3861,171.3028,173.0774,4077700.0],["2025-03-19",173.2896,177.1379,172.3637,175.2861,5675000.0],["2025-03-20",173.0388,175.3536,172.1612,174.2637,4980000.0],["2025-03-21",172.1901,173.4536,170.753,172.6434,11822900.0],["2025-03-24",176.4531,180.8223,176.048,178.9222,5694900.0],["2025-03-25",177.9384,180.205,177.0318,177.4369,4357200.0],["2025-03-26",177.7166,179.4044,176.7714,177.9384,5814200.0],["2025-03-27",176.5206,176.5206,171.216,174.3409,5035900.0],["2025-03-28",173.28,174.312,169.3449,170.0682,5490600.0],["2025-03-31",169.1905,173.8008,167.7824,173.3185,9222700.0],["2025-04-01",172.9135,173.1835,168.0814,171.6693,5965400.0],["2025-04-02",169.5763,173.5404,168.9687,171.8622,4368900.0],["2025-04-03",165.7377,168.0042,158.1761,158.369,11895300.0],["2025-04-04",153.9998,155.3501,145.5992,146.0139,14976900.0],["2025-04-07",145.5509,157.1151,140.0437,148.5312,18337200.0],["2025-04-08",151.1835,153.3826,138.2208,140.8249,13902800.0],["2025-04-09",140.0148,166.6829,139.1274,163.4808,21578500.0],["2025-04-10",155.0801,157.1441,144.6925,151.0389,16019500.0],["2025-04-11",138.8863,144.5575,134.9801,142.3585,21113300.0],["2025-04-14",145.6763,148.1358,143.8438,145.6185,10356600.0],["2025-04-15",146.0428,147.2774,144.5286,145.8113,6958900.0],["2025-04-16",142.0016,144.4128,137.4975,141.3458,10862500.0],["2025-04-17",142.0884,144.8565,140.7381,143.1687,5739200.0],["2025-04-21",140.2945,141.529,137.5746,140.4391,8275000.0],["2025-04-22",140.6899,142.9758,139.928,141.5483,9139900.0],["2025-04-23",147.7307,149.8236,145.9078,146.7469,14125000.0],["2025-04-24",158.7837,159.1406,152.7942,156.3725,18950400.0],["2025-04-25",156.0928,157.8867,154.8197,157.0766,8383300.0],["2025-04-28",157.5492,157.7324,154.0481,156.6715,5170500.0],["2025-04-29",153.8262,156.5847,153.1125,155.0608,6566500.0],["2025-04-30",152.1037,156.2475,150.6738,155.6833,6158600.0],["2025-05-01",156.4518,157.6482,153.7476,153.9422,6124900.0],["2025-05-02",157.3272,161.8114,156.6852,160.0216,7642400.0],["2025-05-05",157.9984,159.6228,156.7144,157.9886,4803600.0],["2025-05-06",155.9362,157.5898,154.769,156.6949,4531400.0],["2025-05-07",157.9011,161.0041,157.4828,160.294,5669700.0],["2025-05-08",162.3659,163.8347,160.1481,161.1208,5171200.0],["2025-05-09",165.4299,167.8909,164.9825,167.5699,8655100.0],["2025-05-12",180.5849,184.1936,180.0596,182.1704,16210400.0],["2025-05-13",181.256,184.3395,181.256,183.0653,9837500.0],["2025-05-14",182.3552,182.6081,180.0012,182.2287,6552300.0],["2025-05-15",181.0907,184.5827,180.4487,182.7054,5534000.0],["2025-05-16",184.145,184.145,181.7132,183.3571,4518700.0],["2025-05-19",179.9526,183.3376,179.2231,183.2015,6460900.0],["2025-05-20",183.2015,183.8435,181.8202,183.5614,5289200.0],["2025-05-21",181.4117,184.7189,179.69,180.3611,8977400.0],["2025-05-22",180.867,181.8105,175.0696,175.2933,7500800.0],["2025-05-23",172.1806,172.453,169.0095,171.49,7416700.0],["2025-05-27",174.2136,178.3282,172.988,178.2406,7939400.0],["2025-05-28",178.3476,180.8475,178.0947,179.1258,5752800.0],["2025-05-29",181.1588,181.3922,177.9391,179.9429,4533800.0],["2025-05-30",179.9331,180.0888,174.8555,177.8613,15101100.0],["2025-06-02",176.8885,179.6705,176.6551,179.1842,5648300.0],["2025-06-03",178.2406,183.3571,177.6375,182.9486,5612600.0],["2025-06-04",183.7559,186.8589,183.3376,185.5165,5780600.0],["2025-06-05",187.6468,188.9891,184.1547,185.2928,6017700.0],["2025-06-06",188.4055,189.5241,187.0145,187.1702,5338800.0],["2025-06-09",188.4542,194.9616,188.1915,193.7749,6869700.0],["2025-06-10",194.5239,197.6269,194.0375,196.7709,6247700.0],["2025-06-11",197.7631,197.802,192.7438,194.2418,5062100.0],["2025-06-12",192.8411,194.8546,192.7049,194.2126,3257600.0],["2025-06-13",190.74,193.6095,189.1642,189.6798,5138200.0],["2025-06-16",191.8976,194.4072,191.2361,193.7846,5864500.0],["2025-06-17",192.5979,195.1464,191.5085,192.2964,4656300.0],["2025-06-18",193.1816,195.0978,191.9073,192.9384,3742000.0],["2025-06-20",194.9422,195.448,191.2167,192.7925,12910000.0],["2025-06-23",193.5706,196.3234,192.9481,195.8954,4565400.0],["2025-06-24",197.6852,200.5742,197.4615,200.1948,7597800.0],["2025-06-25",200.4089,200.7882,197.7631,199.7766,4748300.0],["2025-06-26",200.6812,201.6637,200.156,200.6812,4579200.0],["2025-06-27",199.8933,202.0235,199.689,201.4302,8585100.0],["2025-06-30",201.4399,202.6947,200.8076,201.9554,5319900.0],["2025-07-01",201.3524,205.9047,200.8563,204.7082,5856200.0],["2025-07-02",204.6985,210.2819,203.7647,209.708,5533400.0],["2025-07-03",209.3773,211.0212,208.8617,210.1263,2561100.0],["2025-07-07",209.1536,209.7469,206.4105,207.5875,5221400.0],["2025-07-08",209.1341,213.3849,208.1808,210.7196,6844600.0],["2025-07-09",211.0212,212.9277,209.3286,210.4862,5231400.0],["2025-07-10",213.2973,214.7564,211.6243,213.667,3971400.0],["2025-07-11",213.7545,215.6416,212.2663,215.2136,5396300.0],["2025-07-14",213.4238,214.2506,211.3713,214.0463,4723600.0],["2025-07-15",214.7467,215.3595,212.0231,212.4024,4419700.0],["2025-07-16",212.4413,212.6456,205.9339,210.7294,6420900.0],["2025-07-17",210.243,211.0795,209.6107,210.6807,4920100.0],["2025-07-18",212.5289,212.6845,210.0193,210.7099,4550100.0],["2025-07-21",211.5075,213.025,208.3657,208.7159,8269800.0],["2025-07-22",208.2003,210.1068,206.3716,209.0563,11730800.0],["2025-07-23",189.5825,189.6798,180.2347,181.1685,30755700.0],["2025-07-24",181.3339,182.7638,179.9818,180.6238,9049500.0],["2025-07-25",180.6335,180.8086,178.2017,179.9429,7031800.0],["2025-07-28",182.754,185.3415,182.6276,184.0867,8586800.0],["2025-07-29",184.5341,187.6273,183.7462,186.1585,7144700.0],["2025-07-30",186.9075,187.3258,183.1626,184.3493,6985100.0],["2025-07-31",182.3702,183.1246,176.1684,177.3931,10144000.0],["2025-08-01",175.992,177.9123,174.3167,177.1971,6625100.0],["2025-08-04",178.0397,179.7347,176.9718,179.0293,4682700.0],["2025-08-05",181.2043,182.7131,179.8718,181.6452,5761900.0],["2025-08-06",180.9496,183.1148,180.2735,182.1449,7089000.0],["2025-08-07",186.8966,187.6118,180.9887,182.1449,6563900.0],["2025-08-08",181.9293,183.8398,180.9202,183.4283,5946200.0],["2025-08-11",183.6439,185.0449,179.6857,179.9894,6457800.0],["2025-08-12",181.5276,189.9142,181.4688,189.0619,9961500.0],["2025-08-13",189.6595,190.1886,187.0926,189.3754,4966300.0],["2025-08-14",187.3081,190.3062,186.1814,189.7869,3917300.0],["2025-08-15",189.6791,191.4133,188.5916,190.6295,5872900.0],["2025-08-18",190.6295,191.5602,189.5811,190.3943,2763600.0],["2025-08-19",190.7274,193.6471,189.8653,191.9717,5491100.0],["2025-08-20",193.5001,197.1546,189.5322,196.7039,8107300.0],["2025-08-21",195.538,198.0853,195.4106,196.6451,5291100.0],["2025-08-22",197.9874,204.8554,197.8012,201.8868,6177700.0],["2025-08-25",201.828,202.8077,200.3976,201.7986,3442600.0],["2025-08-26",201.6124,203.2094,201.0834,201.8084,4549700.0],["2025-08-27",200.809,201.5341,199.1337,201.3087,4189700.0],["2025-08-28",201.6614,202.9351,199.4864,199.9567,6166400.0],["2025-08-29",199.3884,199.9175,197.4779,198.3793,5372700.0],["2025-09-02",195.3421,196.116,192.7751,195.7633,6238400.0],["2025-09-03",195.1853,196.0279,187.5041,191.7758,7039600.0],["2025-09-04",180.0384,184.8588,178.0103,183.4969,11335900.0],["2025-09-05",183.2912,185.4466,181.5374,184.1239,9491200.0],["2025-09-08",184.3395,184.555,179.3624,182.0567,9701200.0],["2025-09-09",180.6654,181.8999,179.9404,181.2827,6135000.0],["2025-09-10",181.2925,181.7334,179.235,180.2833,5957500.0],["2025-09-11",180.7732,181.0671,178.5688,180.6165,6596000.0],["2025-09-12",180.3813,180.6066,178.6471,178.9019,6284200.0],["2025-09-15",172.318,175.5903,170.4858,174.591,11658400.0],["2025-09-16",175.1201,177.4715,173.6896,174.0325,7920300.0],["2025-09-17",174.2383,178.8725,174.013,176.6485,7209700.0],["2025-09-18",179.5289,179.9992,176.6583,177.9417,7937100.0],["2025-09-19",178.8921,179.5387,174.5616,175.7373,16206700.0],["2025-09-22",175.7667,177.736,175.6785,175.9822,7030300.0],["2025-09-23",176.2272,178.9705,176.041,178.3532,5900800.0],["2025-09-24",178.0397,181.41,177.4323,180.7046,5905100.0],["2025-09-25",179.9306,179.9404,176.4623,178.3532,4042300.0],["2025-09-26",182.1939,183.4969,179.3624,180.8124,6206300.0],["2025-09-29",181.7138,182.331,179.2938,179.5191,5090700.0],["2025-09-30",179.0489,180.2441,177.638,180.009,3873100.0],["2025-10-01",178.2847,180.7732,174.7184,176.7366,7705000.0],["2025-10-02",177.109,180.881,176.1978,178.6276,6798000.0],["2025-10-03",179.0782,181.704,176.5113,176.6681,5167600.0],["2025-10-06",177.3343,179.5191,175.6687,178.1279,6019800.0],["2025-10-07",178.0789,178.3336,173.3761,173.4643,5396100.0],["2025-10-08",173.2487,178.2455,173.2487,177.9221,6377700.0],["2025-10-09",176.8346,177.0404,174.0228,175.3356,5006100.0],["2025-10-10",175.9822,177.8928,168.0267,168.2226,9630200.0],["2025-10-13",169.3298,172.5335,168.9085,171.5636,8610300.0],["2025-10-14",168.4872,172.7001,167.9777,170.4173,9919400.0],["2025-10-15",170.4957,172.5923,167.6642,171.7203,9416800.0],["2025-10-16",171.8379,173.9052,170.5348,171.9261,7188200.0],["2025-10-17",171.5048,174.0326,171.0345,173.0038,5082600.0],["2025-10-20",169.0162,177.4421,169.0162,175.9529,6620200.0],["2025-10-21",175.8353,178.1573,175.218,177.1775,10301500.0],["2025-10-22",160.6394,169.5747,159.738,167.2527,25834500.0],["2025-10-23",166.5571,170.2409,166.3121,168.7027,8412500.0],["2025-10-24",170.4859,170.623,165.3716,165.7047,7691800.0],["2025-10-27",166.3807,166.9196,165.2638,165.979,8606300.0],["2025-10-28",165.7145,166.077,163.1182,163.5296,9646600.0],["2025-10-29",163.3435,163.3435,156.593,157.0143,11961900.0],["2025-10-30",156.9066,159.3461,156.7302,157.2593,9477600.0],["2025-10-31",156.5377,160.1358,155.9841,159.602,8707900.0],["2025-11-03",160.4719,161.5691,158.228,159.602,5208300.0],["2025-11-04",159.3252,160.4422,156.3103,157.5262,11462300.0],["2025-11-05",157.5558,163.7141,157.5558,161.6877,9770200.0],["2025-11-06",160.8771,161.9249,159.2362,159.5229,5859500.0],["2025-11-07",158.5344,158.7519,155.0846,158.7025,8837700.0],["2025-11-10",160.1358,161.49,156.6662,158.7321,7677900.0],["2025-11-11",158.574,160.3038,157.4076,157.8919,7274200.0],["2025-11-12",158.999,162.6367,158.5542,161.2132,6241200.0],["2025-11-13",160.6597,163.5362,159.6218,160.3631,7719600.0],["2025-11-14",158.6531,159.0287,156.4784,157.4965,6041500.0],["2025-11-17",156.8046,157.9117,151.7731,153.2065,7343400.0],["2025-11-18",152.7715,156.2708,151.7731,155.5097,8164700.0],["2025-11-19",154.7683,157.3384,153.3449,155.2823,5568500.0],["2025-11-20",156.34,157.4174,150.9725,151.5656,7890900.0],["2025-11-21",151.6545,159.3054,151.6446,157.5657,11711300.0],["2025-11-24",157.882,160.8277,157.1407,159.4043,9466500.0],["2025-11-25",157.882,160.0864,156.8639,159.9084,7406700.0],["2025-11-26",160.4521,165.1178,160.1852,163.4472,7346300.0],["2025-11-28",164.1293,167.3024,163.5164,166.3336,4018100.0],["2025-12-01",164.9201,167.7175,164.6137,166.2249,6170800.0],["2025-12-02",166.7686,175.8331,166.0766,173.2432,9438900.0],["2025-12-03",174.7852,180.8941,173.5595,180.4987,9259300.0],["2025-12-04",181.1314,181.7937,176.8809,178.0473,6724100.0],["2025-12-05",178.7886,182.6339,178.5514,180.4394,6584600.0],["2025-12-08",181.3983,181.5861,177.4641,178.8578,6427600.0],["2025-12-09",177.8397,179.787,177.3355,177.4542,3760400.0],["2025-12-10",175.7836,180.6173,175.4574,179.5794,5268900.0],["2025-12-11",178.2054,179.9254,177.1181,179.5794,4838000.0],["2025-12-12",179.6981,181.1215,176.5942,177.3553,5980500.0],["2025-12-15",173.3322,177.296,171.9977,175.922,9037500.0],["2025-12-16",176.2877,176.9698,173.9747,175.5167,5746900.0],["2025-12-17",175.8231,177.5728,171.6913,172.4821,8865600.0],["2025-12-18",174.7655,176.8413,173.8758,174.1625,8546200.0],["2025-12-19",173.6979,176.1889,173.5694,174.2613,19091700.0],["2025-12-22",177.4245,177.8298,175.922,176.7622,5373100.0],["2025-12-23",176.2186,176.5546,174.6468,175.0423,3500300.0],["2025-12-24",175.2992,175.9714,174.7655,175.0917,1266500.0],["2025-12-26",175.6749,176.4657,174.3997,174.8446,3191100.0],["2025-12-29",174.4788,175.6057,173.085,173.6682,4163200.0],["2025-12-30",173.9253,174.4393,173.2333,173.4014,3904600.0],["2025-12-31",173.777,174.1526,171.4441,171.4936,3426900.0],["2026-01-02",172.9565,176.8314,172.8972,175.4772,6133600.0],["2026-01-05",175.9714,180.7854,174.8544,175.1312,6755000.0],["2026-01-06",178.0176,190.7,178.0176,189.8894,13219400.0],["2026-01-07",186.3012,188.5253,182.367,183.573,8341300.0],["2026-01-08",180.7261,186.9042,180.4493,186.2814,6857300.0],["2026-01-09",186.6274,189.1975,185.3522,188.12,6018300.0],["2026-01-12",186.6768,188.6241,185.8366,186.8943,6502600.0],["2026-01-13",187.1019,187.5665,185.4906,186.3605,4135000.0],["2026-01-14",185.3423,191.382,185.283,191.2239,7988800.0],["2026-01-15",192.6868,194.3772,186.5977,186.9437,6942600.0],["2026-01-16",188.0409,190.2552,187.8828,189.3754,6944800.0],["2026-01-20",188.0508,190.2156,185.7872,187.4083,9516600.0],["2026-01-21",189.2469,193.873,189.0591,192.1728,7272000.0],["2026-01-22",195.0296,197.135,191.4512,192.7462,7264000.0],["2026-01-23",193.5073,194.1498,188.9306,191.0855,6691300.0],["2026-01-26",191.0855,194.5749,190.2255,194.3277,9169300.0],["2026-01-27",192.4496,196.1268,192.1036,194.3673,10748800.0],["2026-01-28",201.5141,214.0976,201.3757,213.6824,19603400.0],["2026-01-29",213.9098,219.4453,212.348,216.4502,14120000.0],["2026-01-30",214.9677,215.3657,211.9829,214.4603,9086800.0],["2026-02-02",214.3509,224.1212,213.7539,223.8725,11194900.0],["2026-02-03",223.1064,227.6732,221.5742,224.0715,15207600.0],["2026-02-04",221.0071,227.1359,217.5546,221.7931,14542500.0],["2026-02-05",220.5295,224.6784,217.7934,222.8477,11044200.0],["2026-02-06",224.4894,225.6136,217.4849,220.3205,9397500.0],["2026-02-09",220.1414,221.0369,217.1367,217.664,9246700.0],["2026-02-10",215.7338,220.9573,215.0374,219.8032,5101000.0],["2026-02-11",222.002,230.1506,222.002,225.4147,9132600.0],["2026-02-12",225.534,228.3398,220.7484,221.8727,8474700.0],["2026-02-13",220.5494,225.743,220.42,225.0167,5011900.0],["2026-02-17",225.3848,227.2951,221.6836,224.5491,5454800.0],["2026-02-18",228.7179,228.8373,220.2409,222.191,6667800.0],["2026-02-19",220.032,220.9175,216.3209,216.9477,5002200.0],["2026-02-20",215.6443,219.0868,215.4354,218.6192,5457500.0],["2026-02-23",217.7934,221.6637,217.7934,218.7485,7877400.0],["2026-02-24",219.6042,223.0367,208.5304,212.2714,9494300.0],["2026-02-25",213.3161,214.8085,209.1672,212.8186,6997300.0],["2026-02-26",213.3659,214.9976,209.0876,211.5551,6041500.0],["2026-02-27",210.1621,211.5551,207.1972,211.0377,8275100.0],["2026-03-02",209.9731,210.4009,206.262,208.7593,6811300.0],["2026-03-03",204.8492,205.5257,200.74,201.6454,7496500.0],["2026-03-04",203.3269,204.2721,200.4813,201.3668,5451500.0],["2026-03-05",199.8943,200.9191,193.7854,196.9791,8051800.0],["2026-03-06",191.5268,194.0639,190.1837,192.2531,7220500.0],["2026-03-09",191.7756,196.1633,188.7211,195.2081,7597500.0],["2026-03-10",194.651,199.168,194.4619,196.4618,5929200.0],["2026-03-11",197.5761,200.4117,196.4916,197.6656,4995200.0],["2026-03-12",192.671,193.7754,188.7907,189.0892,8156800.0],["2026-03-13",190.5021,192.7705,189.1788,189.8155,3688400.0],["2026-03-16",193.3376,195.2678,191.4572,193.1486,4754900.0],["2026-03-17",194.8798,195.437,192.7904,193.467,3385200.0],["2026-03-18",193.457,194.5515,189.0295,189.8155,5069200.0],["2026-03-19",186.8208,189.0395,183.9653,187.3381,5868100.0],["2026-03-20",187.567,189.3678,184.9005,186.2437,15025200.0],["2026-03-23",193.6162,193.9844,187.4774,187.6764,7452800.0],["2026-03-24",186.0049,195.4071,186.0049,193.6461,7015200.0],["2026-03-25",196.5215,197.9641,194.5316,195.7753,4505800.0],["2026-03-26",195.1087,196.0738,191.9049,192.4323,6314400.0],["2026-03-27",190.7408,191.9945,188.3729,189.3678,5792700.0],["2026-03-30",190.6413,191.7358,184.015,185.4776,6024700.0],["2026-03-31",189.3181,193.5764,187.5172,193.1586,7277900.0],["2026-04-01",193.2978,196.2628,193.2978,195.3076,5432000.0],["2026-04-02",191.4075,195.0788,190.0344,193.8849,3408100.0],["2026-04-06",195.9941,198.5511,194.9096,198.4118,4235600.0],["2026-04-07",197.5064,199.367,194.4719,198.7302,4659000.0],["2026-04-08",205.6053,208.7991,205.1178,207.8439,7454600.0],["2026-04-09",211.4954,214.8384,209.8139,213.8932,5499100.0],["2026-04-10",215.2861,216.2214,212.8386,213.6445,4268000.0],["2026-04-13",212.8684,216.102,211.0377,215.6145,4630500.0],["2026-04-14",216.092,218.3804,213.2664,217.7635,5495200.0],["2026-04-15",216.4601,217.2064,210.6298,215.1966,4459600.0],["2026-04-16",215.6244,222.8875,215.6244,221.9722,6709000.0],["2026-04-17",227.1061,229.3646,223.5342,228.6582,7091700.0],["2026-04-20",231.3943,232.7872,228.8572,232.5186,6123300.0],["2026-04-21",233.3145,234.8069,229.474,231.9713,6833300.0],["2026-04-22",235.2149,237.5928,233.3046,235.1154,11463100.0],["2026-04-23",258.994,282.6837,257.9991,280.8032,25659100.0],["2026-04-24",286.3749,286.3749,270.6349,275.739,13943600.0],["2026-04-27",274.7739,275.6195,266.277,268.1376,9962700.0],["2026-04-28",266.1377,269.3216,262.9042,263.6603,8369400.0],["2026-04-29",268.2669,271.0627,266.2074,267.859,7821400.0],["2026-04-30",268.8639,280.4948,264.9936,279.659,11066700.0],["2026-05-01",278.684,280.445,275.142,279.5993,4494300.0],["2026-05-04",282.2558,282.3553,275.2415,279.47,5525700.0],["2026-05-05",280.5,282.5,275.58,281.0,7295200.0],["2026-05-06",279.05,292.64,279.05,289.44,10183200.0],["2026-05-07",286.29,287.66,281.0,285.24,7017900.0],["2026-05-08",292.49,292.5,286.38,287.8,8881500.0],["2026-05-11",291.29,298.18,289.0,297.76,9347300.0],["2026-05-12",296.24,296.3,287.63,295.17,6431000.0],["2026-05-13",302.74,309.32,301.92,306.34,7546500.0],["2026-05-14",306.67,310.29,303.5,308.17,5767800.0],["2026-05-15",302.69,307.56,297.8,302.73,6661600.0],["2026-05-18",308.55,309.19,295.46,300.6,6513100.0],["2026-05-19",292.61,305.5,291.95,302.31,7296900.0],["2026-05-20",305.22,305.74,298.95,304.88,7660700.0],["2026-05-21",300.89,303.07,294.78,298.39,5663700.0],["2026-05-22",305.4,315.57,303.0,309.21,7129100.0],["2026-05-26",318.43,326.42,315.35,324.89,8480000.0],["2026-05-27",331.45,331.51,313.18,317.45,6740600.0],["2026-05-28",320.16,321.29,313.11,315.95,5884400.0],["2026-05-29",316.48,319.0,303.77,305.68,16785100.0],["2026-06-01",297.38,302.0,289.93,293.2,9623100.0],["2026-06-02",301.26,308.4,298.98,308.12,11136800.0],["2026-06-03",308.64,312.76,301.64,308.59,6730100.0],["2026-06-04",305.53,310.72,303.3,305.37,7924400.0],["2026-06-05",298.72,298.81,284.18,285.06,11937400.0],["2026-06-08",293.73,295.58,287.53,290.9,7791100.0],["2026-06-09",297.84,298.03,273.88,288.63,8920600.0],["2026-06-10",285.82,292.58,281.84,282.01,7325400.0],["2026-06-11",289.89,298.68,285.79,297.1,9862700.0],["2026-06-12",298.99,303.03,295.85,301.12,5368300.0],["2026-06-15",310.11,315.86,307.87,313.34,7459200.0],["2026-06-16",311.56,319.22,305.49,305.71,7706700.0],["2026-06-17",307.12,311.73,299.24,301.88,7098300.0],["2026-06-18",313.11,323.6,311.56,322.86,21929600.0],["2026-06-22",328.0,334.03,326.04,332.28,8954600.0],["2026-06-23",313.91,316.26,301.08,304.36,10814300.0],["2026-06-24",303.13,307.82,300.07,303.11,8761600.0],["2026-06-25",315.7,316.59,305.0,311.81,8782800.0],["2026-06-26",302.46,305.0,279.55,285.43,29822600.0],["2026-06-29",280.33,290.27,275.78,285.48,12982600.0],["2026-06-30",286.23,300.23,286.23,298.07,10944300.0],["2026-07-01",294.1,303.3,293.07,298.41,8737100.0],["2026-07-02",299.98,305.27,288.62,293.08,9766000.0],["2026-07-06",299.655,306.02,299.24,303.5,6726394.409962],["2026-07-07",292.682,296.38,285.39,293.3,8458446.773974],["2026-07-08",288,307.43,288,301.32,6533754.985894],["2026-07-09",309.85,315.3399,305.4095,308.53,6229001.676268],["2026-07-10",304.2,312.925,303.4,311.46,4141738.578552],["2026-07-13",308.52,308.52,296.81,298.57,7556518.530061],["2026-07-14",309.02,310.565,301.885,305.55,5790934.838323],["2026-07-15",312.01,312.01,295.51,301.19,6389541.502586],["2026-07-16",293.51,294.76,288.5,291.22,7087823.769123],["2026-07-17",282.89,289.25,279.225,284.02,7654103.710552],["2026-07-20",288.31,292.69,283.49,284.07,5205319.628337],["2026-07-21",296.11,297.585,290.07,291.3,10190232.148796],["2026-07-22",285.21,296.25,285.21,294.19,10677849.920766],["2026-07-23",277.3,288.33,274.1,284.99,11735082.19883],["2026-07-24",281.11,283.89,276.3,279.58,8258224.45881],["2026-07-27",281.79,284.33,273.67,279.41,9062318.927999],["2026-07-28",275.455,282.81,273.45,277.07,11136710.348406],["2026-07-29",278.58,281.6199,268.76,271.3,10209476.90004],["2026-07-30",276.82,283.58,274.345,278.76,9234861.007259],["2026-07-31",284.06,285.11,273.5901,275.74,8831988.567241]]}